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
UNCHANGED
Streaming Delayed 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, 2009
5.439
5.510
5.416
5.510
132,324
+0.06(+1.15%)
Apr 29, 2009
5.528
5.537
5.381
5.448
194,648
-0.07(-1.29%)
Apr 28, 2009
5.537
5.550
5.505
5.519
63,430
-0.01(-0.16%)
Apr 27, 2009
5.519
5.595
5.479
5.528
156,130
-0.06(-1.04%)
Apr 24, 2009
5.559
5.689
5.555
5.586
142,212
+0.01(+0.24%)
Apr 23, 2009
5.497
5.613
5.464
5.573
92,673
+0.12(+2.13%)
Apr 22, 2009
5.443
5.532
5.410
5.457
117,653
+0.03(+0.58%)
Apr 21, 2009
5.300
5.443
5.300
5.425
83,543
+0.07(+1.33%)
Apr 20, 2009
5.323
5.358
5.296
5.354
124,233
+0.02(+0.33%)
Apr 17, 2009
5.291
5.336
5.287
5.336
66,625
+0.06(+1.10%)
Apr 16, 2009
5.242
5.287
5.220
5.278
125,903
+0.05(+0.94%)
Apr 15, 2009
5.198
5.229
5.157
5.229
133,856
+0.04(+0.86%)
Apr 14, 2009
5.139
5.203
5.135
5.184
58,711
-0.01(-0.26%)
Apr 13, 2009
5.224
5.229
5.171
5.198
67,797
-0.08(-1.61%)
Apr 09, 2009
5.265
5.300
5.265
5.282
66,616
+0.04(+0.68%)
Apr 08, 2009
5.269
5.269
5.224
5.247
134,165
+0.00(+0.00%)
Apr 07, 2009
5.291
5.291
5.238
5.247
74,242
-0.04(-0.84%)
Apr 06, 2009
5.309
5.309
5.224
5.291
50,732
+0.01(+0.11%)
Apr 03, 2009
5.287
5.318
5.229
5.286
103,484
-0.02(-0.36%)
Apr 02, 2009
5.220
5.318
5.180
5.305
156,209
+0.13(+2.59%)
Apr 01, 2009
5.113
5.189
5.077
5.171
103,784
+0.06(+1.14%)
Mar 31, 2009
5.059
5.117
5.050
5.113
79,196
+0.05(+1.06%)
Mar 30, 2009
5.162
5.162
5.001
5.059
184,581
-0.06(-1.13%)
Mar 26, 2009
5.113
5.153
5.081
5.117
105,522
+0.05(+1.06%)
Mar 25, 2009
5.006
5.086
5.006
5.064
75,454
+0.01(+0.27%)
Mar 24, 2009
5.104
5.104
4.988
5.050
139,865
-0.02(-0.44%)
Mar 23, 2009
5.072
5.072
5.052
5.072
69,888
+0.03(+0.62%)
Mar 20, 2009
4.997
5.046
4.979
5.041
104,912
+0.07(+1.35%)
Mar 19, 2009
4.952
5.015
4.912
4.974
246,898
+0.03(+0.54%)
Mar 18, 2009
4.939
4.947
4.903
4.947
421,048
+0.01(+0.27%)
Mar 17, 2009
4.956
4.956
4.894
4.934
154,169
+0.02(+0.36%)
Mar 16, 2009
4.925
4.956
4.907
4.916
112,448
-0.01(-0.18%)
Mar 13, 2009
4.925
4.983
4.916
4.925
0
+0.00(+0.00%)
Mar 12, 2009
4.858
4.974
4.858
4.925
369,783
-0.00(-0.09%)
Mar 11, 2009
5.001
5.001
4.894
4.930
274,639
+0.01(+0.18%)
Mar 10, 2009
4.885
5.037
4.872
4.921
160,204
+0.07(+1.47%)
Mar 09, 2009
4.979
4.979
4.818
4.849
487,032
-0.11(-2.25%)
Mar 06, 2009
4.930
5.010
4.876
4.961
0
+0.00(+0.09%)
Mar 05, 2009
5.046
5.046
4.889
4.956
213,722
-0.10(-2.03%)
Mar 04, 2009
4.943
5.104
4.943
5.059
117,257
+0.06(+1.16%)
Mar 02, 2009
5.113
5.126
4.934
5.001
344,613
-0.13(-2.52%)
Feb 27, 2009
5.086
5.175
5.081
5.131
0
+0.02(+0.35%)
Feb 26, 2009
5.113
5.215
5.099
5.113
61,855
+0.02(+0.44%)
Feb 25, 2009
5.046
5.126
4.943
5.090
132,055
+0.10(+1.97%)
Feb 24, 2009
4.648
4.992
4.537
4.992
199,129
+0.30(+6.48%)
Feb 23, 2009
4.903
4.997
4.675
4.688
193,687
-0.26(-5.32%)
Feb 20, 2009
5.122
5.126
4.738
4.952
152,216
-0.17(-3.23%)
Feb 19, 2009
5.131
5.157
5.077
5.117
78,511
-0.06(-1.12%)
Feb 18, 2009
5.273
5.323
5.162
5.175
82,033
-0.15(-2.77%)
Feb 17, 2009
5.452
5.452
5.180
5.323
118,576
-0.17(-3.09%)
Feb 13, 2009
5.452
5.515
5.425
5.492
95,385
+0.01(+0.24%)
Feb 12, 2009
5.546
5.546
5.448
5.479
84,598
-0.13(-2.23%)
Feb 11, 2009
5.501
5.720
5.470
5.604
50,219
+0.06(+1.05%)
Feb 10, 2009
5.492
5.680
5.474
5.546
99,569
-0.03(-0.48%)
Feb 09, 2009
5.497
5.573
5.465
5.573
81,908
-0.03(-0.48%)
Feb 06, 2009
5.559
5.599
5.515
5.599
92,369
-0.01(-0.24%)
Feb 05, 2009
5.439
5.622
5.403
5.613
133,386
+0.18(+3.37%)
Feb 04, 2009
5.381
5.483
5.372
5.430
165,160
+0.05(+0.91%)
Feb 03, 2009
5.291
5.421
5.291
5.381
106,536
+0.06(+1.18%)
Feb 02, 2009
5.291
5.367
5.281
5.318
97,681
+0.03(+0.51%)
Jan 30, 2009
5.510
5.523
5.233
5.291
0
-0.18(-3.27%)
Jan 29, 2009
5.448
5.506
5.424
5.470
66,117
-0.02(-0.41%)
Jan 28, 2009
5.461
5.510
5.381
5.492
106,160
+0.04(+0.82%)
Jan 27, 2009
5.465
5.568
5.403
5.448
105,092
-0.02(-0.33%)
Jan 26, 2009
5.336
5.492
5.291
5.465
158,153
+0.12(+2.26%)
Jan 23, 2009
5.242
5.537
5.202
5.345
82,548
+0.08(+1.44%)
Jan 22, 2009
5.336
5.376
5.216
5.269
119,221
-0.07(-1.26%)
Jan 21, 2009
5.372
5.391
5.211
5.336
232,951
-0.04(-0.66%)
Jan 20, 2009
5.296
5.416
5.296
5.372
162,618
+0.06(+1.09%)
Jan 16, 2009
5.162
5.416
5.117
5.314
141,114
+0.13(+2.59%)
Jan 15, 2009
5.077
5.184
5.014
5.180
78,302
+0.08(+1.67%)
Jan 14, 2009
5.233
5.265
5.010
5.095
174,597
-0.13(-2.40%)
Jan 13, 2009
5.385
5.465
5.202
5.220
154,240
-0.21(-3.79%)
Jan 12, 2009
5.314
5.470
5.281
5.425
281,488
+0.08(+1.59%)
Jan 09, 2009
5.358
5.488
5.314
5.340
329,172
-0.09(-1.73%)
Jan 08, 2009
5.184
5.492
5.180
5.434
357,768
+0.26(+5.09%)
Jan 07, 2009
5.189
5.331
5.166
5.171
204,907
-0.06(-1.19%)
Jan 06, 2009
5.175
5.247
5.148
5.233
132,828
+0.08(+1.56%)
Jan 05, 2009
4.764
5.211
4.764
5.153
265,495
+0.38(+7.85%)
Jan 02, 2009
4.505
4.782
4.496
4.778
0
+0.27(+5.94%)
Jan 01, 2009
4.501
4.666
4.470
4.510
0
+0.00(+0.00%)
Dec 31, 2008
4.501
4.666
4.470
4.510
223,755
+0.00(+0.00%)
Dec 30, 2008
4.398
4.680
4.385
4.510
143,385
+0.12(+2.64%)
Dec 29, 2008
4.510
4.532
4.349
4.394
212,096
-0.13(-2.86%)
Dec 26, 2008
4.599
4.622
4.470
4.523
194,666
-0.03(-0.59%)
Dec 24, 2008
4.912
4.912
4.474
4.550
164,076
-0.15(-3.23%)
Dec 23, 2008
4.666
4.747
4.434
4.702
254,457
+0.12(+2.53%)
Dec 22, 2008
4.425
4.644
4.425
4.586
337,763
+0.12(+2.70%)
Dec 19, 2008
4.385
4.483
4.376
4.465
187,222
+0.06(+1.32%)
Dec 18, 2008
4.376
4.599
4.358
4.407
255,691
-0.03(-0.70%)
Dec 17, 2008
4.162
4.470
4.162
4.438
341,097
+0.28(+6.65%)
Dec 16, 2008
3.929
4.237
3.880
4.162
279,667
+0.15(+3.79%)
Dec 15, 2008
3.853
4.086
3.818
4.010
277,452
+0.08(+1.93%)
Dec 12, 2008
3.903
4.068
3.804
3.934
330,478
+0.07(+1.73%)
Dec 11, 2008
3.979
4.086
3.867
3.867
167,236
-0.14(-3.56%)
Dec 10, 2008
3.800
4.054
3.800
4.010
264,998
+0.09(+2.28%)
Dec 09, 2008
4.028
4.099
3.894
3.920
240,198
-0.05(-1.35%)
Dec 08, 2008
3.983
4.072
3.929
3.974
213,738
-0.13(-3.16%)
Dec 05, 2008
4.380
4.385
4.023
4.104
223,368
-0.22(-5.06%)
Dec 04, 2008
4.425
4.483
4.309
4.322
198,009
-0.18(-3.99%)
Dec 03, 2008
4.465
4.510
4.309
4.502
268,187
+0.14(+3.09%)
Dec 02, 2008
4.287
4.398
4.242
4.367
119,996
-0.06(-1.31%)
Dec 01, 2008
4.519
4.599
4.349
4.425
89,242
-0.10(-2.17%)
Nov 28, 2008
4.430
4.534
4.345
4.523
68,657
+0.15(+3.37%)
Nov 26, 2008
4.380
4.389
4.264
4.376
151,781
-0.02(-0.41%)
Nov 25, 2008
4.380
4.499
4.376
4.394
125,353
+0.00(+0.10%)
Nov 24, 2008
4.416
4.532
4.278
4.389
184,996
-0.03(-0.71%)
Nov 21, 2008
4.246
4.470
4.220
4.421
182,122
+0.16(+3.67%)
Nov 20, 2008
4.358
4.510
4.229
4.264
265,262
-0.09(-2.15%)
Nov 19, 2008
4.452
4.461
4.242
4.358
190,644
-0.15(-3.37%)
Nov 18, 2008
4.626
4.742
4.447
4.510
147,000
-0.15(-3.26%)
Nov 17, 2008
4.693
4.724
4.657
4.662
143,065
-0.11(-2.34%)
Nov 14, 2008
4.644
4.787
4.572
4.773
154,970
+0.12(+2.60%)
Nov 13, 2008
4.755
4.800
4.581
4.652
142,875
-0.07(-1.52%)
Nov 12, 2008
4.934
5.041
4.724
4.724
95,329
-0.30(-6.04%)
Nov 11, 2008
5.059
5.064
4.961
5.028
92,794
-0.01(-0.18%)
Nov 10, 2008
5.023
5.064
4.939
5.037
117,787
+0.01(+0.18%)
Nov 07, 2008
5.135
5.139
4.934
5.028
134,252
-0.06(-1.23%)
Nov 06, 2008
4.912
5.131
4.907
5.090
109,266
+0.07(+1.42%)
Nov 05, 2008
4.845
5.117
4.845
5.019
108,968
-0.00(-0.09%)
Nov 04, 2008
4.912
5.269
4.822
5.023
150,948
+0.21(+4.36%)
Nov 03, 2008
4.845
4.880
4.711
4.814
107,781
-0.05(-1.10%)
Oct 31, 2008
4.769
5.086
4.608
4.867
205,953
+0.12(+2.44%)
Oct 30, 2008
4.648
4.974
4.648
4.751
149,515
+0.00(+0.00%)
Oct 29, 2008
4.755
4.858
4.662
4.751
197,604
+0.04(+0.95%)
Oct 28, 2008
4.688
4.755
4.630
4.706
164,063
+0.03(+0.67%)
Oct 27, 2008
4.555
4.854
4.555
4.675
247,044
-0.07(-1.41%)
Oct 24, 2008
4.577
4.912
4.577
4.742
214,293
+0.14(+3.01%)
Oct 23, 2008
4.371
4.604
4.371
4.604
231,224
+0.36(+8.53%)
Oct 22, 2008
4.157
4.300
4.139
4.242
322,379
+0.09(+2.15%)
Oct 21, 2008
4.162
4.221
4.112
4.153
234,234
-0.04(-0.96%)
Oct 20, 2008
4.104
4.229
4.081
4.193
318,259
+0.13(+3.19%)
Oct 17, 2008
3.938
4.121
3.929
4.063
153,859
+0.00(+0.00%)
Oct 16, 2008
3.934
4.086
3.804
4.063
187,844
+0.21(+5.57%)
Oct 15, 2008
4.050
4.050
3.795
3.849
225,106
-0.30(-7.21%)
Oct 14, 2008
4.555
4.555
4.130
4.148
259,149
+0.02(+0.43%)
Oct 13, 2008
3.586
4.157
3.586
4.130
346,389
+0.60(+17.09%)
Oct 10, 2008
3.514
3.603
2.947
3.528
565,366
-0.29(-7.49%)
Oct 09, 2008
4.171
4.194
3.679
3.813
323,181
-0.41(-9.63%)
Oct 08, 2008
4.465
4.465
3.845
4.220
248,659
-0.29(-6.53%)
Oct 07, 2008
4.666
4.735
4.488
4.514
217,690
-0.15(-3.25%)
Oct 06, 2008
5.157
5.193
4.523
4.666
210,858
-0.53(-10.15%)
Oct 03, 2008
5.184
5.314
5.180
5.193
80,002
-0.03(-0.51%)
Oct 02, 2008
5.358
5.358
5.180
5.220
156,498
+0.07(+1.30%)
Oct 01, 2008
5.157
5.238
5.010
5.153
134,944
+0.17(+3.50%)
Sep 30, 2008
4.956
5.032
4.845
4.979
174,445
+0.02(+0.45%)
Sep 29, 2008
5.269
5.269
4.952
4.956
139,885
-0.38(-7.04%)
Sep 26, 2008
5.314
5.340
5.251
5.331
0
-0.03(-0.50%)
Sep 25, 2008
5.139
5.358
5.139
5.358
88,073
+0.16(+3.09%)
Sep 24, 2008
5.122
5.198
5.075
5.198
90,812
+0.13(+2.56%)
Sep 23, 2008
5.229
5.229
5.019
5.068
246,614
-0.27(-5.02%)
Sep 22, 2008
5.537
5.537
5.233
5.336
168,701
-0.25(-4.40%)
Sep 19, 2008
5.363
5.769
5.363
5.582
0
+0.33(+6.20%)
Sep 18, 2008
5.448
5.622
5.184
5.256
203,946
-0.29(-5.16%)
Sep 17, 2008
5.519
5.595
5.434
5.541
153,024
-0.06(-1.04%)
Sep 16, 2008
5.733
5.733
5.559
5.599
139,432
-0.08(-1.49%)
Sep 15, 2008
5.791
5.820
5.497
5.684
119,250
-0.16(-2.68%)
Sep 12, 2008
5.814
5.854
5.809
5.841
112,200
-0.00(-0.08%)
Sep 11, 2008
5.823
5.845
5.814
5.845
93,800
-0.00(-0.08%)
Sep 10, 2008
5.858
5.863
5.818
5.849
84,954
+0.00(+0.08%)
Sep 09, 2008
5.876
5.876
5.836
5.845
73,917
-0.02(-0.38%)
Sep 08, 2008
5.841
5.872
5.841
5.867
71,131
+0.02(+0.38%)
Sep 05, 2008
5.849
5.872
5.823
5.845
0
-0.01(-0.23%)
Sep 04, 2008
5.890
5.890
5.841
5.858
90,953
-0.02(-0.30%)
Sep 03, 2008
5.881
5.890
5.858
5.876
71,299
-0.00(-0.08%)
Sep 02, 2008
5.849
5.894
5.827
5.881
100,187
+0.09(+1.62%)
Aug 29, 2008
5.845
5.845
5.782
5.787
93,462
+0.01(+0.15%)
Aug 28, 2008
5.782
5.805
5.778
5.778
40,161
-0.02(-0.31%)
Aug 27, 2008
5.782
5.805
5.748
5.796
46,154
+0.01(+0.23%)
Aug 26, 2008
5.680
5.805
5.680
5.782
178,008
+0.09(+1.57%)
Aug 25, 2008
5.666
5.693
5.649
5.693
54,433
+0.03(+0.55%)
Aug 22, 2008
5.631
5.693
5.631
5.662
79,977
-0.01(-0.16%)
Aug 21, 2008
5.662
5.671
5.635
5.671
137,227
+0.03(+0.55%)
Aug 20, 2008
5.622
5.653
5.613
5.640
108,785
+0.01(+0.24%)
Aug 19, 2008
5.675
5.698
5.626
5.626
119,899
-0.08(-1.49%)
Aug 18, 2008
5.644
5.711
5.635
5.711
110,034
+0.06(+1.11%)
Aug 15, 2008
5.657
5.693
5.649
5.649
0
-0.04(-0.71%)
Aug 14, 2008
5.635
5.693
5.635
5.689
85,245
+0.02(+0.39%)
Aug 13, 2008
5.649
5.689
5.649
5.666
97,262
-0.05(-0.86%)
Aug 12, 2008
5.733
5.757
5.698
5.715
101,752
-0.06(-1.01%)
Aug 11, 2008
5.782
5.782
5.747
5.774
87,142
-0.04(-0.61%)
Aug 08, 2008
5.787
5.809
5.719
5.809
101,134
+0.08(+1.48%)
Aug 07, 2008
5.715
5.738
5.689
5.724
75,814
+0.00(+0.00%)
Aug 06, 2008
5.707
5.738
5.671
5.724
117,407
+0.01(+0.23%)
Aug 05, 2008
5.671
5.724
5.662
5.711
49,914
-0.00(-0.08%)
Aug 04, 2008
5.657
5.724
5.657
5.715
67,008
+0.04(+0.79%)
Aug 01, 2008
5.702
5.720
5.653
5.671
85,511
-0.03(-0.55%)
Jul 31, 2008
5.680
5.704
5.671
5.702
85,520
+0.02(+0.39%)
Jul 30, 2008
5.649
5.698
5.631
5.680
127,005
+0.02(+0.39%)
Jul 29, 2008
5.657
5.657
5.617
5.657
82,472
+0.04(+0.72%)
Jul 28, 2008
5.599
5.631
5.599
5.617
32,956
+0.02(+0.40%)
Jul 25, 2008
5.617
5.622
5.573
5.595
126,208
-0.02(-0.40%)
Jul 24, 2008
5.608
5.632
5.599
5.617
50,911
-0.04(-0.63%)
Jul 23, 2008
5.671
5.671
5.622
5.653
98,270
+0.01(+0.16%)
Jul 22, 2008
5.541
5.657
5.532
5.644
153,980
+0.05(+0.88%)
Jul 21, 2008
5.559
5.595
5.546
5.595
72,894
+0.01(+0.24%)
Jul 18, 2008
5.653
5.653
5.573
5.582
98,362
-0.08(-1.34%)
Jul 17, 2008
5.657
5.747
5.640
5.657
150,657
+0.02(+0.32%)
Jul 16, 2008
5.662
5.662
5.635
5.640
124,300
-0.04(-0.63%)
Jul 15, 2008
5.805
5.805
5.657
5.675
125,258
-0.14(-2.38%)
Jul 14, 2008
5.814
5.872
5.800
5.814
72,363
-0.04(-0.69%)
Jul 11, 2008
5.836
5.890
5.836
5.854
75,160
-0.04(-0.68%)
Jul 10, 2008
5.916
5.916
5.863
5.894
46,481
-0.03(-0.45%)
Jul 09, 2008
5.934
5.934
5.845
5.921
81,653
+0.05(+0.91%)
Jul 08, 2008
5.841
5.867
5.823
5.867
106,794
+0.04(+0.61%)
Jul 07, 2008
5.827
5.854
5.827
5.832
48,089
+0.02(+0.38%)
Jul 04, 2008
5.832
5.841
5.800
5.809
40,410
+0.00(+0.00%)
Jul 03, 2008
5.832
5.841
5.800
5.809
40,410
-0.03(-0.54%)
Jul 02, 2008
5.782
5.845
5.782
5.841
91,627
+0.05(+0.85%)
Jul 01, 2008
5.778
5.796
5.760
5.791
47,039
+0.03(+0.56%)
Jun 30, 2008
5.760
5.774
5.733
5.759
53,461
+0.03(+0.53%)
Jun 27, 2008
5.738
5.765
5.720
5.729
50,467
-0.03(-0.54%)
Jun 26, 2008
5.715
5.867
5.715
5.760
78,228
+0.01(+0.23%)
Jun 25, 2008
5.774
5.774
5.724
5.747
131,977
-0.04(-0.69%)
Jun 24, 2008
5.693
5.787
5.693
5.787
94,073
+0.05(+0.86%)
Jun 23, 2008
5.872
5.872
5.715
5.738
115,310
-0.11(-1.83%)
Jun 20, 2008
5.858
5.863
5.787
5.845
54,709
-0.00(-0.08%)
Jun 19, 2008
5.827
5.867
5.823
5.849
60,684
-0.00(-0.08%)
Jun 18, 2008
5.921
5.921
5.841
5.854
96,024
-0.08(-1.43%)
Jun 17, 2008
5.943
5.952
5.930
5.939
61,566
-0.01(-0.22%)
Jun 16, 2008
5.979
5.979
5.925
5.952
68,354
+0.01(+0.15%)
Jun 13, 2008
5.992
5.992
5.921
5.943
100,747
+0.02(+0.30%)
Jun 12, 2008
6.117
6.117
5.916
5.925
150,070
-0.08(-1.34%)
Jun 11, 2008
6.010
6.033
6.001
6.006
90,680
-0.04(-0.59%)
Jun 10, 2008
6.019
6.050
6.019
6.041
133,164
-0.00(-0.07%)
Jun 09, 2008
6.015
6.055
6.010
6.046
42,839
+0.02(+0.30%)
Jun 06, 2008
6.024
6.050
6.019
6.028
65,456
-0.03(-0.52%)
Jun 05, 2008
6.028
6.059
5.994
6.059
73,185
+0.04(+0.67%)
Jun 04, 2008
6.037
6.055
6.015
6.019
45,704
-0.03(-0.44%)
Jun 03, 2008
6.041
6.068
6.028
6.046
91,831
-0.00(-0.07%)
Jun 02, 2008
6.064
6.086
6.033
6.050
142,086
-0.02(-0.29%)
May 30, 2008
6.059
6.073
6.046
6.068
78,546
+0.00(+0.00%)
May 29, 2008
6.073
6.091
6.055
6.068
69,100
+0.00(+0.00%)
May 28, 2008
6.086
6.095
6.055
6.068
68,941
+0.01(+0.15%)
May 27, 2008
6.059
6.086
6.041
6.059
94,371
+0.01(+0.22%)
May 26, 2008
6.037
6.064
6.037
6.046
0
+0.00(+0.00%)
May 23, 2008
6.037
6.064
6.037
6.046
95,177
-0.01(-0.15%)
May 22, 2008
6.068
6.108
6.037
6.055
119,046
+0.01(+0.22%)
May 21, 2008
6.073
6.108
6.041
6.041
121,570
-0.02(-0.29%)
May 20, 2008
6.064
6.086
6.050
6.059
112,520
+0.01(+0.15%)
May 19, 2008
6.073
6.091
6.050
6.050
117,165
-0.02(-0.37%)
May 16, 2008
6.113
6.113
6.064
6.073
65,181
-0.04(-0.58%)
May 15, 2008
6.117
6.117
6.059
6.108
63,685
+0.02(+0.37%)
May 14, 2008
6.055
6.091
6.055
6.086
63,978
+0.04(+0.59%)
May 13, 2008
6.064
6.068
6.041
6.050
50,001
-0.03(-0.51%)
May 12, 2008
6.055
6.082
6.033
6.082
62,977
+0.03(+0.44%)
May 09, 2008
6.010
6.055
6.010
6.055
48,687
+0.03(+0.52%)
May 08, 2008
6.010
6.030
6.006
6.024
72,054
-0.01(-0.22%)
May 07, 2008
6.006
6.046
6.006
6.037
55,934
+0.02(+0.30%)
May 06, 2008
5.970
6.028
5.970
6.019
102,552
+0.03(+0.52%)
May 05, 2008
6.006
6.019
5.974
5.988
71,178
-0.01(-0.22%)
May 02, 2008
6.019
6.019
5.961
6.001
147,410
-0.00(-0.07%)
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.