Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock MuniYield Quality Fund, Inc.
(NY:
MQY
)
12.20
-0.03 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
6.447
6.456
6.420
6.425
47,034
+0.02(+0.28%)
Apr 27, 2007
6.411
6.420
6.403
6.407
30,684
+0.00(+0.00%)
Apr 26, 2007
6.420
6.425
6.403
6.407
40,987
+0.00(+0.00%)
Apr 25, 2007
6.389
6.429
6.389
6.407
74,807
-0.00(-0.07%)
Apr 24, 2007
6.411
6.416
6.389
6.411
36,507
+0.02(+0.28%)
Apr 23, 2007
6.407
6.407
6.385
6.394
39,419
-0.00(-0.07%)
Apr 20, 2007
6.385
6.407
6.376
6.398
81,526
+0.03(+0.42%)
Apr 19, 2007
6.371
6.385
6.362
6.371
66,072
+0.03(+0.42%)
Apr 18, 2007
6.340
6.362
6.336
6.344
30,236
+0.01(+0.14%)
Apr 17, 2007
6.358
6.367
6.336
6.336
49,050
-0.01(-0.14%)
Apr 16, 2007
6.371
6.376
6.344
6.344
66,520
-0.01(-0.21%)
Apr 13, 2007
6.353
6.376
6.353
6.358
39,643
-0.00(-0.07%)
Apr 12, 2007
6.349
6.376
6.349
6.362
52,857
-0.01(-0.21%)
Apr 11, 2007
6.362
6.407
6.358
6.376
78,166
+0.00(+0.00%)
Apr 10, 2007
6.367
6.394
6.367
6.376
125,201
+0.01(+0.14%)
Apr 09, 2007
6.385
6.389
6.362
6.367
30,684
-0.02(-0.28%)
Apr 05, 2007
6.385
6.407
6.380
6.385
80,630
-0.01(-0.21%)
Apr 04, 2007
6.389
6.416
6.389
6.398
42,107
+0.00(+0.07%)
Apr 03, 2007
6.376
6.407
6.367
6.394
103,923
+0.00(+0.00%)
Apr 02, 2007
6.398
6.407
6.371
6.394
32,700
+0.01(+0.14%)
Mar 30, 2007
6.385
6.407
6.385
6.385
73,687
-0.01(-0.14%)
Mar 29, 2007
6.411
6.411
6.376
6.394
45,466
-0.01(-0.21%)
Mar 28, 2007
6.376
6.407
6.376
6.407
64,728
+0.02(+0.35%)
Mar 27, 2007
6.407
6.411
6.376
6.385
70,775
-0.01(-0.14%)
Mar 26, 2007
6.394
6.425
6.389
6.394
54,873
+0.00(+0.00%)
Mar 23, 2007
6.416
6.429
6.394
6.394
73,687
-0.01(-0.21%)
Mar 22, 2007
6.407
6.420
6.385
6.407
71,895
-0.00(-0.07%)
Mar 21, 2007
6.411
6.420
6.398
6.411
63,160
+0.00(+0.07%)
Mar 20, 2007
6.403
6.425
6.394
6.407
75,703
+0.03(+0.42%)
Mar 19, 2007
6.394
6.403
6.367
6.380
50,170
+0.00(+0.07%)
Mar 16, 2007
6.429
6.443
6.367
6.376
137,072
-0.06(-0.90%)
Mar 15, 2007
6.452
6.461
6.425
6.434
65,400
+0.00(+0.07%)
Mar 14, 2007
6.411
6.456
6.411
6.429
43,898
+0.00(+0.00%)
Mar 13, 2007
6.465
6.465
6.416
6.429
104,595
-0.04(-0.55%)
Mar 12, 2007
6.452
6.470
6.443
6.465
90,037
+0.01(+0.21%)
Mar 09, 2007
6.452
6.465
6.429
6.452
101,908
+0.00(+0.07%)
Mar 08, 2007
6.461
6.465
6.438
6.447
117,586
+0.00(+0.00%)
Mar 07, 2007
6.452
6.461
6.438
6.447
157,229
+0.00(+0.07%)
Mar 06, 2007
6.394
6.470
6.394
6.443
113,554
+0.02(+0.28%)
Mar 05, 2007
6.407
6.434
6.389
6.425
136,400
+0.04(+0.63%)
Mar 02, 2007
6.367
6.398
6.340
6.385
62,264
+0.04(+0.63%)
Mar 01, 2007
6.331
6.376
6.331
6.344
70,486
+0.01(+0.21%)
Feb 28, 2007
6.336
6.371
6.331
6.331
127,665
-0.00(-0.07%)
Feb 27, 2007
6.331
6.349
6.318
6.336
189,929
+0.02(+0.28%)
Feb 26, 2007
6.291
6.331
6.291
6.318
65,400
+0.02(+0.35%)
Feb 23, 2007
6.286
6.313
6.282
6.295
100,340
+0.01(+0.21%)
Feb 22, 2007
6.278
6.295
6.255
6.282
154,094
+0.01(+0.14%)
Feb 21, 2007
6.295
6.295
6.264
6.273
71,447
-0.02(-0.35%)
Feb 20, 2007
6.282
6.295
6.269
6.295
78,838
+0.03(+0.43%)
Feb 16, 2007
6.282
6.304
6.269
6.269
137,743
-0.01(-0.21%)
Feb 15, 2007
6.295
6.300
6.273
6.282
61,368
+0.00(+0.00%)
Feb 14, 2007
6.264
6.295
6.264
6.282
36,955
+0.00(+0.07%)
Feb 13, 2007
6.278
6.309
6.273
6.278
59,801
-0.04(-0.64%)
Feb 12, 2007
6.327
6.331
6.309
6.318
35,387
-0.01(-0.14%)
Feb 09, 2007
6.322
6.344
6.304
6.327
128,561
-0.01(-0.21%)
Feb 08, 2007
6.295
6.344
6.295
6.340
87,797
+0.02(+0.35%)
Feb 07, 2007
6.291
6.327
6.291
6.318
40,539
+0.02(+0.35%)
Feb 06, 2007
6.304
6.322
6.282
6.295
209,191
+0.01(+0.21%)
Feb 05, 2007
6.291
6.318
6.282
6.282
154,094
-0.01(-0.21%)
Feb 02, 2007
6.295
6.313
6.286
6.295
70,103
-0.00(-0.07%)
Feb 01, 2007
6.309
6.340
6.286
6.300
79,734
-0.00(-0.07%)
Jan 31, 2007
6.300
6.322
6.286
6.304
166,860
-0.01(-0.14%)
Jan 30, 2007
6.309
6.327
6.304
6.313
53,529
+0.00(+0.07%)
Jan 29, 2007
6.331
6.344
6.304
6.309
112,882
-0.00(-0.07%)
Jan 26, 2007
6.300
6.322
6.264
6.313
86,901
+0.03(+0.50%)
Jan 25, 2007
6.304
6.318
6.273
6.282
69,879
-0.02(-0.35%)
Jan 24, 2007
6.322
6.336
6.295
6.304
59,129
-0.01(-0.14%)
Jan 23, 2007
6.304
6.331
6.304
6.313
57,337
+0.00(+0.07%)
Jan 22, 2007
6.318
6.353
6.295
6.309
98,324
-0.01(-0.14%)
Jan 19, 2007
6.304
6.318
6.282
6.318
61,592
+0.03(+0.43%)
Jan 18, 2007
6.300
6.304
6.273
6.291
47,034
-0.00(-0.07%)
Jan 17, 2007
6.278
6.318
6.278
6.295
54,873
-0.00(-0.07%)
Jan 16, 2007
6.282
6.318
6.282
6.300
57,785
-0.01(-0.14%)
Jan 12, 2007
6.251
6.313
6.242
6.309
108,179
+0.03(+0.50%)
Jan 11, 2007
6.300
6.322
6.273
6.278
61,592
-0.05(-0.78%)
Jan 10, 2007
6.331
6.336
6.309
6.327
44,122
+0.00(+0.00%)
Jan 09, 2007
6.322
6.344
6.313
6.327
47,482
+0.01(+0.14%)
Jan 08, 2007
6.318
6.340
6.295
6.318
46,362
+0.00(+0.00%)
Jan 05, 2007
6.309
6.327
6.260
6.318
97,204
-0.00(-0.07%)
Jan 04, 2007
6.353
6.371
6.309
6.322
95,188
-0.01(-0.14%)
Jan 03, 2007
6.362
6.362
6.318
6.331
72,343
-0.01(-0.14%)
Dec 29, 2006
6.286
6.349
6.286
6.340
155,885
+0.07(+1.07%)
Dec 28, 2006
6.273
6.291
6.255
6.273
98,324
+0.00(+0.00%)
Dec 27, 2006
6.264
6.286
6.264
6.273
47,930
+0.00(+0.00%)
Dec 26, 2006
6.233
6.273
6.233
6.273
146,926
+0.04(+0.72%)
Dec 22, 2006
6.233
6.278
6.228
6.228
238,308
-0.05(-0.78%)
Dec 21, 2006
6.246
6.291
6.246
6.278
98,100
+0.02(+0.29%)
Dec 20, 2006
6.255
6.318
6.251
6.260
135,728
+0.00(+0.00%)
Dec 19, 2006
6.349
6.349
6.206
6.260
98,548
-0.06(-0.92%)
Dec 18, 2006
6.407
6.407
6.304
6.318
123,185
-0.04(-0.70%)
Dec 15, 2006
6.322
6.389
6.322
6.362
38,747
+0.03(+0.42%)
Dec 14, 2006
6.371
6.376
6.318
6.336
129,456
-0.07(-1.05%)
Dec 13, 2006
6.434
6.447
6.380
6.403
56,889
-0.05(-0.83%)
Dec 12, 2006
6.483
6.505
6.452
6.456
65,624
+0.02(+0.28%)
Dec 11, 2006
6.474
6.483
6.438
6.438
31,132
+0.01(+0.14%)
Dec 08, 2006
6.514
6.514
6.416
6.429
90,261
-0.04(-0.69%)
Dec 07, 2006
6.478
6.505
6.474
6.474
45,242
-0.03(-0.48%)
Dec 06, 2006
6.577
6.608
6.492
6.505
95,860
-0.07(-1.02%)
Dec 05, 2006
6.586
6.595
6.536
6.572
91,605
+0.03(+0.48%)
Dec 04, 2006
6.505
6.541
6.501
6.541
71,223
+0.04(+0.55%)
Dec 01, 2006
6.447
6.519
6.447
6.505
82,198
+0.05(+0.83%)
Nov 30, 2006
6.403
6.465
6.403
6.452
69,207
+0.03(+0.49%)
Nov 29, 2006
6.429
6.447
6.407
6.420
111,315
+0.00(+0.00%)
Nov 28, 2006
6.376
6.438
6.376
6.420
109,075
+0.05(+0.84%)
Nov 27, 2006
6.376
6.389
6.349
6.367
92,277
-0.03(-0.42%)
Nov 24, 2006
6.385
6.416
6.362
6.394
31,132
+0.00(+0.00%)
Nov 22, 2006
6.349
6.407
6.349
6.394
59,353
+0.00(+0.00%)
Nov 21, 2006
6.380
6.411
6.362
6.394
59,129
+0.00(+0.07%)
Nov 20, 2006
6.407
6.420
6.371
6.389
87,349
-0.01(-0.21%)
Nov 17, 2006
6.452
6.456
6.403
6.403
78,166
-0.04(-0.62%)
Nov 16, 2006
6.447
6.465
6.434
6.443
55,769
-0.00(-0.07%)
Nov 15, 2006
6.461
6.483
6.443
6.447
74,807
-0.03(-0.48%)
Nov 14, 2006
6.510
6.510
6.461
6.478
154,989
+0.01(+0.14%)
Nov 13, 2006
6.474
6.501
6.456
6.470
68,536
-0.02(-0.28%)
Nov 10, 2006
6.474
6.496
6.470
6.487
35,835
-0.01(-0.14%)
Nov 09, 2006
6.505
6.514
6.461
6.496
85,558
+0.00(+0.07%)
Nov 08, 2006
6.505
6.554
6.487
6.492
59,801
+0.00(+0.00%)
Nov 07, 2006
6.514
6.514
6.478
6.492
32,028
-0.00(-0.07%)
Nov 06, 2006
6.519
6.519
6.470
6.496
69,879
+0.02(+0.28%)
Nov 03, 2006
6.514
6.514
6.470
6.478
22,397
-0.02(-0.27%)
Nov 02, 2006
6.519
6.519
6.465
6.496
38,299
-0.02(-0.34%)
Nov 01, 2006
6.532
6.532
6.483
6.519
57,785
+0.05(+0.83%)
Oct 31, 2006
6.474
6.474
6.443
6.465
52,409
+0.02(+0.28%)
Oct 30, 2006
6.474
6.474
6.434
6.447
97,428
+0.03(+0.42%)
Oct 27, 2006
6.367
6.420
6.367
6.420
50,842
+0.03(+0.42%)
Oct 26, 2006
6.380
6.434
6.380
6.394
62,712
+0.00(+0.00%)
Oct 25, 2006
6.340
6.411
6.322
6.394
80,854
+0.04(+0.56%)
Oct 24, 2006
6.380
6.380
6.340
6.358
97,876
-0.00(-0.07%)
Oct 23, 2006
6.362
6.416
6.358
6.362
61,144
-0.04(-0.70%)
Oct 20, 2006
6.358
6.407
6.358
6.407
27,772
+0.00(+0.00%)
Oct 19, 2006
6.380
6.416
6.376
6.407
44,794
+0.04(+0.56%)
Oct 18, 2006
6.371
6.403
6.331
6.371
64,952
+0.00(+0.00%)
Oct 17, 2006
6.367
6.389
6.367
6.371
86,229
+0.00(+0.07%)
Oct 16, 2006
6.385
6.385
6.362
6.367
43,898
+0.01(+0.14%)
Oct 13, 2006
6.385
6.416
6.340
6.358
127,889
-0.07(-1.11%)
Oct 12, 2006
6.461
6.461
6.416
6.429
30,460
-0.05(-0.76%)
Oct 11, 2006
6.505
6.523
6.474
6.478
80,854
-0.01(-0.14%)
Oct 10, 2006
6.505
6.510
6.478
6.487
73,687
+0.01(+0.14%)
Oct 09, 2006
6.496
6.505
6.456
6.478
29,116
+0.00(+0.07%)
Oct 06, 2006
6.523
6.523
6.447
6.474
47,482
-0.02(-0.34%)
Oct 05, 2006
6.510
6.514
6.474
6.496
33,372
+0.00(+0.00%)
Oct 04, 2006
6.483
6.519
6.474
6.496
48,602
-0.01(-0.21%)
Oct 03, 2006
6.510
6.514
6.474
6.510
65,176
+0.00(+0.07%)
Oct 02, 2006
6.510
6.510
6.483
6.505
41,883
+0.03(+0.48%)
Sep 29, 2006
6.487
6.505
6.474
6.474
84,662
+0.00(+0.07%)
Sep 28, 2006
6.505
6.505
6.470
6.470
49,722
-0.04(-0.55%)
Sep 27, 2006
6.461
6.514
6.461
6.505
116,914
+0.03(+0.41%)
Sep 26, 2006
6.514
6.514
6.452
6.478
101,460
+0.02(+0.35%)
Sep 25, 2006
6.505
6.505
6.438
6.456
49,274
-0.00(-0.07%)
Sep 22, 2006
6.492
6.492
6.434
6.461
34,491
+0.00(+0.07%)
Sep 21, 2006
6.420
6.456
6.398
6.456
55,993
+0.04(+0.56%)
Sep 20, 2006
6.447
6.452
6.411
6.420
72,343
-0.01(-0.14%)
Sep 19, 2006
6.452
6.465
6.407
6.429
49,946
-0.01(-0.21%)
Sep 18, 2006
6.438
6.478
6.403
6.443
66,072
+0.02(+0.35%)
Sep 15, 2006
6.438
6.456
6.416
6.420
50,618
+0.00(+0.07%)
Sep 14, 2006
6.443
6.443
6.403
6.416
73,239
+0.00(+0.07%)
Sep 13, 2006
6.461
6.461
6.411
6.411
51,290
-0.04(-0.62%)
Sep 12, 2006
6.474
6.474
6.416
6.452
46,362
-0.00(-0.07%)
Sep 11, 2006
6.452
6.456
6.429
6.456
38,075
+0.02(+0.28%)
Sep 08, 2006
6.447
6.447
6.420
6.438
84,438
+0.01(+0.14%)
Sep 07, 2006
6.447
6.452
6.385
6.429
90,261
+0.01(+0.14%)
Sep 06, 2006
6.483
6.483
6.398
6.420
61,144
-0.05(-0.76%)
Sep 05, 2006
6.519
6.519
6.443
6.470
63,832
-0.00(-0.07%)
Sep 01, 2006
6.510
6.510
6.434
6.474
150,062
+0.01(+0.14%)
Aug 31, 2006
6.465
6.470
6.452
6.465
90,933
+0.01(+0.14%)
Aug 30, 2006
6.470
6.470
6.443
6.456
90,933
+0.01(+0.21%)
Aug 29, 2006
6.452
6.452
6.429
6.443
64,280
+0.01(+0.14%)
Aug 28, 2006
6.429
6.452
6.416
6.434
69,431
+0.01(+0.14%)
Aug 25, 2006
6.447
6.447
6.407
6.425
70,327
+0.00(+0.07%)
Aug 24, 2006
6.403
6.425
6.385
6.420
61,592
+0.05(+0.77%)
Aug 23, 2006
6.416
6.416
6.358
6.371
95,860
-0.02(-0.35%)
Aug 22, 2006
6.420
6.420
6.331
6.394
149,166
+0.06(+0.99%)
Aug 21, 2006
6.327
6.340
6.304
6.331
94,516
+0.00(+0.07%)
Aug 18, 2006
6.313
6.327
6.291
6.327
80,630
+0.05(+0.78%)
Aug 17, 2006
6.278
6.304
6.260
6.278
61,144
+0.03(+0.43%)
Aug 16, 2006
6.286
6.291
6.233
6.251
103,027
+0.00(+0.00%)
Aug 15, 2006
6.251
6.273
6.211
6.251
122,289
+0.04(+0.72%)
Aug 14, 2006
6.224
6.246
6.206
6.206
87,349
+0.02(+0.36%)
Aug 11, 2006
6.188
6.233
6.175
6.184
59,801
+0.02(+0.36%)
Aug 10, 2006
6.152
6.175
6.112
6.161
87,797
-0.01(-0.22%)
Aug 09, 2006
6.211
6.236
6.144
6.175
139,759
+0.01(+0.22%)
Aug 08, 2006
6.193
6.197
6.161
6.161
51,066
-0.03(-0.50%)
Aug 07, 2006
6.242
6.242
6.170
6.193
97,428
-0.03(-0.50%)
Aug 04, 2006
6.206
6.255
6.206
6.224
146,702
+0.06(+0.94%)
Aug 03, 2006
6.215
6.215
6.166
6.166
67,192
-0.01(-0.14%)
Aug 02, 2006
6.148
6.188
6.112
6.175
140,879
+0.07(+1.17%)
Aug 01, 2006
6.161
6.166
6.099
6.103
154,989
-0.01(-0.22%)
Jul 31, 2006
6.099
6.144
6.094
6.117
135,280
+0.02(+0.29%)
Jul 28, 2006
6.112
6.130
6.099
6.099
71,223
+0.01(+0.22%)
Jul 27, 2006
6.099
6.126
6.068
6.086
127,665
+0.02(+0.37%)
Jul 26, 2006
6.036
6.094
6.033
6.063
97,204
+0.01(+0.22%)
Jul 25, 2006
6.072
6.072
6.023
6.050
107,507
+0.01(+0.15%)
Jul 24, 2006
5.992
6.072
5.992
6.041
119,154
+0.06(+1.05%)
Jul 21, 2006
5.961
5.983
5.947
5.978
78,838
+0.03(+0.45%)
Jul 20, 2006
5.987
6.014
5.952
5.952
124,529
-0.05(-0.82%)
Jul 19, 2006
6.005
6.005
5.965
6.001
80,630
+0.06(+0.98%)
Jul 18, 2006
5.961
5.978
5.938
5.943
109,747
-0.06(-0.97%)
Jul 17, 2006
5.992
6.001
5.965
6.001
34,268
+0.02(+0.30%)
Jul 14, 2006
5.987
6.010
5.978
5.983
56,217
+0.01(+0.22%)
Jul 13, 2006
6.027
6.027
5.965
5.969
59,353
-0.06(-0.96%)
Jul 12, 2006
6.054
6.059
5.987
6.027
113,330
+0.04(+0.75%)
Jul 11, 2006
5.961
6.010
5.943
5.983
194,185
+0.02(+0.37%)
Jul 10, 2006
5.943
5.961
5.938
5.961
77,718
-0.02(-0.30%)
Jul 07, 2006
5.992
5.992
5.947
5.978
92,277
+0.02(+0.37%)
Jul 06, 2006
5.956
5.965
5.938
5.956
62,264
+0.02(+0.30%)
Jul 05, 2006
5.920
5.947
5.916
5.938
77,270
+0.02(+0.30%)
Jul 03, 2006
5.920
5.934
5.902
5.920
39,419
+0.03(+0.44%)
Jun 30, 2006
5.916
5.929
5.894
5.894
103,251
-0.01(-0.14%)
Jun 29, 2006
5.880
5.907
5.871
5.902
96,756
+0.02(+0.38%)
Jun 28, 2006
5.894
5.916
5.844
5.880
117,362
+0.01(+0.15%)
Jun 27, 2006
5.898
5.916
5.871
5.871
51,066
-0.02(-0.30%)
Jun 26, 2006
5.898
5.902
5.853
5.889
80,630
+0.00(+0.00%)
Jun 23, 2006
5.907
5.956
5.760
5.889
199,784
-0.05(-0.83%)
Jun 22, 2006
5.992
6.005
5.938
5.938
70,999
-0.04(-0.67%)
Jun 21, 2006
5.996
6.014
5.978
5.978
57,785
-0.01(-0.22%)
Jun 20, 2006
6.010
6.014
5.992
5.992
70,999
-0.04(-0.59%)
Jun 19, 2006
6.063
6.072
5.992
6.027
110,419
+0.01(+0.15%)
Jun 16, 2006
6.019
6.022
5.987
6.019
44,570
+0.01(+0.22%)
Jun 15, 2006
6.001
6.027
5.987
6.005
43,226
-0.02(-0.37%)
Jun 14, 2006
6.072
6.086
5.978
6.027
83,318
-0.02(-0.37%)
Jun 13, 2006
6.068
6.077
6.041
6.050
36,955
+0.00(+0.00%)
Jun 12, 2006
6.161
6.161
6.045
6.050
137,967
-0.08(-1.31%)
Jun 09, 2006
6.170
6.170
6.103
6.130
70,103
-0.04(-0.72%)
Jun 08, 2006
6.144
6.175
6.139
6.175
73,463
+0.03(+0.51%)
Jun 07, 2006
6.215
6.215
6.126
6.144
135,280
-0.03(-0.51%)
Jun 06, 2006
6.179
6.184
6.139
6.175
81,302
+0.01(+0.14%)
Jun 05, 2006
6.237
6.237
6.166
6.166
53,529
-0.07(-1.15%)
Jun 02, 2006
6.300
6.300
6.219
6.237
69,655
+0.04(+0.65%)
Jun 01, 2006
6.184
6.206
6.152
6.197
123,185
+0.05(+0.80%)
May 31, 2006
6.148
6.184
6.144
6.148
74,807
+0.01(+0.22%)
May 30, 2006
6.152
6.161
6.117
6.135
75,255
-0.00(-0.07%)
May 26, 2006
6.108
6.152
6.108
6.139
124,081
+0.03(+0.44%)
May 25, 2006
6.117
6.126
6.086
6.112
68,088
-0.00(-0.07%)
May 24, 2006
6.117
6.117
6.077
6.117
56,665
+0.00(+0.07%)
May 23, 2006
6.112
6.126
6.077
6.112
101,460
-0.02(-0.29%)
May 22, 2006
6.130
6.130
6.108
6.130
59,129
+0.00(+0.07%)
May 19, 2006
6.152
6.152
6.103
6.126
64,728
-0.00(-0.07%)
May 18, 2006
6.086
6.130
6.086
6.130
58,457
+0.04(+0.73%)
May 17, 2006
6.166
6.166
6.077
6.086
87,573
-0.08(-1.23%)
May 16, 2006
6.063
6.219
6.063
6.161
186,570
+0.09(+1.47%)
May 15, 2006
6.063
6.094
6.041
6.072
102,132
+0.01(+0.22%)
May 12, 2006
6.050
6.086
6.045
6.059
86,453
+0.02(+0.37%)
May 11, 2006
6.144
6.157
5.992
6.036
156,109
-0.14(-2.31%)
May 10, 2006
6.188
6.219
6.157
6.179
101,908
-0.01(-0.14%)
May 09, 2006
6.193
6.211
6.184
6.188
85,110
-0.00(-0.07%)
May 08, 2006
6.188
6.197
6.152
6.193
81,526
+0.02(+0.29%)
May 05, 2006
6.157
6.179
6.148
6.175
70,551
+0.02(+0.29%)
May 04, 2006
6.144
6.175
6.144
6.157
89,365
+0.00(+0.07%)
May 03, 2006
6.179
6.197
6.135
6.152
139,087
-0.01(-0.14%)
May 02, 2006
6.197
6.242
6.161
6.161
125,425
-0.02(-0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.