Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Premier Income Trust (NY: PPT )

3.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.454 1.516 1.454 1.475 1,413,558 +0.02(+1.65%)
Apr 29, 2009 1.447 1.475 1.447 1.451 982,970 -0.01(-0.47%)
Apr 28, 2009 1.451 1.461 1.437 1.458 1,067,529 +0.02(+1.19%)
Apr 27, 2009 1.410 1.454 1.410 1.440 1,267,329 +0.02(+1.20%)
Apr 24, 2009 1.430 1.440 1.423 1.423 897,306 +0.00(+0.00%)
Apr 23, 2009 1.413 1.440 1.406 1.423 1,546,066 +0.02(+1.72%)
Apr 22, 2009 1.416 1.416 1.399 1.399 2,055,970 -0.03(-1.92%)
Apr 21, 2009 1.427 1.440 1.416 1.427 1,511,555 -0.02(-1.42%)
Apr 20, 2009 1.471 1.471 1.430 1.447 1,090,934 -0.02(-1.17%)
Apr 17, 2009 1.423 1.482 1.423 1.464 1,688,831 +0.03(+1.91%)
Apr 16, 2009 1.416 1.440 1.411 1.437 1,738,521 +0.03(+1.95%)
Apr 15, 2009 1.399 1.410 1.396 1.410 1,521,381 +0.00(+0.24%)
Apr 14, 2009 1.420 1.423 1.403 1.406 1,419,491 -0.01(-0.73%)
Apr 13, 2009 1.430 1.437 1.406 1.416 1,329,944 -0.01(-0.96%)
Apr 09, 2009 1.437 1.458 1.430 1.430 889,402 -0.00(-0.24%)
Apr 08, 2009 1.440 1.451 1.427 1.434 639,950 -0.00(-0.24%)
Apr 07, 2009 1.416 1.437 1.416 1.437 591,267 +0.00(+0.24%)
Apr 06, 2009 1.420 1.447 1.413 1.434 746,785 +0.01(+0.97%)
Apr 03, 2009 1.458 1.461 1.413 1.420 1,243,029 -0.03(-1.90%)
Apr 02, 2009 1.447 1.461 1.434 1.447 965,575 +0.00(+0.00%)
Apr 01, 2009 1.458 1.461 1.440 1.447 977,801 -0.01(-0.47%)
Mar 31, 2009 1.437 1.461 1.437 1.454 1,169,676 +0.00(+0.00%)
Mar 30, 2009 1.437 1.458 1.437 1.454 684,468 -0.02(-1.16%)
Mar 26, 2009 1.482 1.492 1.464 1.471 1,058,155 -0.02(-1.38%)
Mar 25, 2009 1.464 1.492 1.440 1.492 892,740 +0.05(+3.82%)
Mar 24, 2009 1.451 1.454 1.423 1.437 974,139 -0.02(-1.18%)
Mar 23, 2009 1.454 1.464 1.451 1.454 1,056,907 +0.02(+1.19%)
Mar 20, 2009 1.458 1.458 1.423 1.437 627,833 -0.01(-0.95%)
Mar 19, 2009 1.440 1.468 1.413 1.451 1,514,290 +0.02(+1.68%)
Mar 18, 2009 1.396 1.434 1.392 1.427 1,307,367 +0.03(+1.96%)
Mar 17, 2009 1.430 1.454 1.392 1.399 1,385,873 -0.03(-2.39%)
Mar 16, 2009 1.406 1.440 1.406 1.434 839,587 +0.03(+2.45%)
Mar 13, 2009 1.416 1.420 1.382 1.399 0 +0.00(+0.00%)
Mar 12, 2009 1.341 1.410 1.331 1.399 1,160,208 +0.08(+5.97%)
Mar 11, 2009 1.279 1.344 1.279 1.320 739,610 +0.05(+4.05%)
Mar 10, 2009 1.266 1.290 1.252 1.269 976,885 +0.04(+3.35%)
Mar 09, 2009 1.163 1.269 0.8883 1.228 1,680,912 -0.04(-3.40%)
Mar 06, 2009 1.238 1.283 1.218 1.271 0 +0.04(+3.24%)
Mar 05, 2009 1.317 1.351 1.231 1.231 1,058,729 -0.10(-7.47%)
Mar 04, 2009 1.382 1.382 1.320 1.331 1,174,749 -0.08(-5.37%)
Mar 02, 2009 1.478 1.478 1.375 1.406 1,193,730 -0.05(-3.30%)
Feb 27, 2009 1.392 1.458 1.382 1.454 0 +0.03(+2.17%)
Feb 26, 2009 1.451 1.461 1.413 1.423 776,059 -0.03(-2.12%)
Feb 25, 2009 1.482 1.482 1.423 1.454 1,177,388 +0.01(+0.95%)
Feb 24, 2009 1.379 1.468 1.362 1.440 1,435,586 +0.08(+5.79%)
Feb 23, 2009 1.365 1.396 1.362 1.362 1,487,789 -0.00(-0.25%)
Feb 20, 2009 1.399 1.399 1.338 1.365 0 -0.08(-5.24%)
Feb 19, 2009 1.475 1.475 1.440 1.440 915,804 -0.03(-2.05%)
Feb 18, 2009 1.471 1.475 1.454 1.471 1,036,541 +0.02(+1.37%)
Feb 17, 2009 1.485 1.486 1.430 1.451 873,832 -0.03(-2.08%)
Feb 13, 2009 1.478 1.495 1.471 1.482 0 +0.00(+0.23%)
Feb 12, 2009 1.471 1.481 1.468 1.478 690,025 +0.01(+0.47%)
Feb 11, 2009 1.475 1.485 1.458 1.471 948,332 +0.00(+0.23%)
Feb 10, 2009 1.492 1.499 1.434 1.468 1,755,595 -0.01(-0.93%)
Feb 09, 2009 1.509 1.516 1.471 1.482 1,474,082 -0.03(-2.26%)
Feb 06, 2009 1.547 1.550 1.502 1.516 0 -0.03(-1.78%)
Feb 05, 2009 1.526 1.547 1.526 1.543 1,190,406 +0.02(+1.12%)
Feb 04, 2009 1.526 1.536 1.516 1.526 1,640,039 +0.02(+1.14%)
Feb 03, 2009 1.502 1.516 1.492 1.509 1,202,049 +0.02(+1.38%)
Feb 02, 2009 1.492 1.492 1.482 1.488 1,563,957 +0.01(+0.46%)
Jan 30, 2009 1.475 1.488 1.464 1.482 0 -0.00(-0.23%)
Jan 29, 2009 1.492 1.516 1.471 1.485 1,121,482 -0.02(-1.37%)
Jan 28, 2009 1.468 1.509 1.457 1.506 1,525,326 +0.05(+3.29%)
Jan 27, 2009 1.464 1.468 1.444 1.458 1,224,526 -0.00(-0.23%)
Jan 26, 2009 1.451 1.471 1.437 1.461 1,265,320 +0.01(+0.95%)
Jan 23, 2009 1.444 1.451 1.437 1.447 0 +0.01(+0.48%)
Jan 22, 2009 1.434 1.444 1.427 1.440 739,505 +0.01(+0.48%)
Jan 21, 2009 1.451 1.461 1.427 1.434 955,653 -0.00(-0.24%)
Jan 20, 2009 1.468 1.471 1.423 1.437 773,619 -0.02(-1.41%)
Jan 16, 2009 1.454 1.471 1.423 1.458 0 +0.01(+0.47%)
Jan 15, 2009 1.434 1.458 1.406 1.451 981,192 +0.02(+1.68%)
Jan 14, 2009 1.478 1.482 1.420 1.427 1,308,945 -0.03(-2.35%)
Jan 13, 2009 1.468 1.475 1.454 1.461 849,544 -0.00(-0.23%)
Jan 12, 2009 1.464 1.492 1.461 1.464 1,077,886 +0.00(+0.00%)
Jan 09, 2009 1.471 1.485 1.451 1.464 1,339,580 -0.00(-0.23%)
Jan 08, 2009 1.468 1.471 1.440 1.468 1,488,186 +0.00(+0.23%)
Jan 07, 2009 1.444 1.471 1.440 1.464 1,715,839 +0.02(+1.67%)
Jan 06, 2009 1.430 1.453 1.389 1.440 2,354,222 +0.05(+3.45%)
Jan 05, 2009 1.392 1.406 1.386 1.392 1,422,282 -0.02(-1.46%)
Jan 02, 2009 1.351 1.420 1.334 1.413 0 +0.09(+6.46%)
Jan 01, 2009 1.324 1.365 1.320 1.327 0 +0.00(+0.00%)
Dec 31, 2008 1.324 1.365 1.320 1.327 1,888,975 +0.01(+1.04%)
Dec 30, 2008 1.296 1.321 1.296 1.314 1,601,394 +0.01(+0.52%)
Dec 29, 2008 1.296 1.314 1.266 1.307 1,995,396 +0.01(+0.79%)
Dec 26, 2008 1.290 1.303 1.272 1.296 0 -0.00(-0.26%)
Dec 24, 2008 1.286 1.317 1.283 1.300 1,260,477 +0.03(+2.71%)
Dec 23, 2008 1.279 1.293 1.245 1.266 1,782,204 -0.02(-1.34%)
Dec 22, 2008 1.248 1.283 1.242 1.283 1,293,757 +0.02(+1.36%)
Dec 19, 2008 1.283 1.296 1.218 1.266 2,019,783 -0.04(-3.15%)
Dec 18, 2008 1.310 1.320 1.283 1.307 932,598 -0.00(-0.26%)
Dec 17, 2008 1.245 1.331 1.242 1.310 1,843,204 +0.05(+4.09%)
Dec 16, 2008 1.214 1.269 1.214 1.259 1,543,322 +0.04(+3.38%)
Dec 15, 2008 1.248 1.252 1.200 1.218 1,319,780 -0.04(-3.00%)
Dec 12, 2008 1.190 1.255 1.190 1.255 0 +0.03(+2.81%)
Dec 11, 2008 1.214 1.248 1.197 1.221 1,392,212 -0.02(-1.66%)
Dec 10, 2008 1.149 1.242 1.146 1.242 1,561,537 +0.09(+7.42%)
Dec 09, 2008 1.132 1.200 1.122 1.156 1,135,911 -0.03(-2.60%)
Dec 08, 2008 1.235 1.248 1.170 1.187 966,817 -0.06(-4.95%)
Dec 05, 2008 1.194 1.248 1.139 1.248 0 +0.03(+2.83%)
Dec 04, 2008 1.221 1.235 1.180 1.214 1,450,547 +0.01(+0.57%)
Dec 03, 2008 1.194 1.245 1.108 1.207 1,247,309 -0.01(-0.57%)
Dec 02, 2008 1.266 1.286 1.204 1.214 944,016 -0.05(-4.06%)
Dec 01, 2008 1.296 1.310 1.218 1.266 775,590 -0.03(-2.64%)
Nov 28, 2008 1.320 1.338 1.286 1.300 435,191 -0.02(-1.56%)
Nov 26, 2008 1.276 1.348 1.276 1.320 1,434,061 +0.05(+4.05%)
Nov 25, 2008 1.231 1.303 1.183 1.269 1,963,888 +0.11(+9.47%)
Nov 24, 2008 1.053 1.173 1.039 1.159 1,992,387 +0.12(+11.55%)
Nov 21, 2008 1.135 1.197 1.039 1.039 3,055,613 -0.09(-8.18%)
Nov 20, 2008 1.132 1.269 1.125 1.132 2,398,468 -0.17(-13.39%)
Nov 19, 2008 1.351 1.368 1.279 1.307 1,663,753 -0.08(-5.69%)
Nov 18, 2008 1.403 1.437 1.362 1.386 1,596,884 -0.05(-3.35%)
Nov 17, 2008 1.444 1.458 1.358 1.434 2,145,383 -0.05(-3.69%)
Nov 14, 2008 1.509 1.530 1.461 1.488 0 -0.09(-5.86%)
Nov 13, 2008 1.564 1.626 1.526 1.581 1,181,656 -0.01(-0.43%)
Nov 12, 2008 1.595 1.612 1.581 1.588 809,278 -0.03(-1.91%)
Nov 11, 2008 1.609 1.619 1.578 1.619 843,182 -0.01(-0.63%)
Nov 10, 2008 1.612 1.629 1.578 1.629 670,268 +0.02(+1.06%)
Nov 07, 2008 1.585 1.612 1.574 1.612 0 +0.03(+1.95%)
Nov 06, 2008 1.609 1.629 1.561 1.581 1,080,886 -0.02(-1.50%)
Nov 05, 2008 1.619 1.639 1.561 1.605 1,636,943 -0.02(-1.47%)
Nov 04, 2008 1.612 1.629 1.585 1.629 1,107,731 +0.02(+1.28%)
Nov 03, 2008 1.670 1.715 1.595 1.609 1,474,053 -0.04(-2.29%)
Oct 31, 2008 1.653 1.674 1.636 1.646 0 +0.02(+1.05%)
Oct 30, 2008 1.633 1.657 1.615 1.629 883,206 +0.03(+2.19%)
Oct 29, 2008 1.612 1.646 1.571 1.594 1,420,025 -0.02(-1.11%)
Oct 28, 2008 1.602 1.612 1.585 1.612 1,118,653 +0.01(+0.86%)
Oct 27, 2008 1.585 1.646 1.571 1.598 917,649 +0.04(+2.64%)
Oct 24, 2008 1.595 1.629 1.557 1.557 0 -0.10(-5.81%)
Oct 23, 2008 1.701 1.701 1.629 1.653 798,061 -0.04(-2.23%)
Oct 22, 2008 1.636 1.715 1.629 1.691 1,002,482 +0.02(+1.23%)
Oct 21, 2008 1.708 1.729 1.660 1.670 938,765 -0.07(-3.75%)
Oct 20, 2008 1.681 1.763 1.681 1.735 1,098,226 +0.05(+3.27%)
Oct 17, 2008 1.708 1.725 1.660 1.681 0 -0.08(-4.30%)
Oct 16, 2008 1.708 1.759 1.701 1.756 3,181,732 +0.06(+3.64%)
Oct 15, 2008 1.622 1.711 1.571 1.694 2,963,907 +0.08(+4.66%)
Oct 14, 2008 1.790 1.811 1.574 1.619 1,871,125 -0.12(-7.09%)
Oct 13, 2008 1.440 1.746 1.440 1.742 2,323,271 +0.34(+24.14%)
Oct 10, 2008 1.461 1.461 1.365 1.403 0 -0.06(-4.39%)
Oct 09, 2008 1.416 1.475 1.406 1.468 1,940,496 +0.06(+4.14%)
Oct 08, 2008 1.440 1.509 1.372 1.410 1,909,892 -0.14(-8.87%)
Oct 07, 2008 1.581 1.629 1.506 1.547 1,484,702 -0.10(-6.04%)
Oct 06, 2008 1.612 1.663 1.499 1.646 2,302,654 -0.05(-3.19%)
Oct 03, 2008 1.756 1.756 1.687 1.700 0 -0.02(-1.23%)
Oct 02, 2008 1.780 1.790 1.715 1.722 887,652 -0.07(-3.83%)
Oct 01, 2008 1.852 1.852 1.790 1.790 727,999 -0.07(-3.87%)
Sep 30, 2008 1.801 1.866 1.715 1.862 3,193,637 +0.05(+2.84%)
Sep 29, 2008 1.811 1.844 1.794 1.811 2,918,419 -0.04(-2.22%)
Sep 26, 2008 1.794 1.869 1.794 1.852 0 +0.02(+0.93%)
Sep 25, 2008 1.859 1.859 1.783 1.835 1,231,830 -0.04(-2.37%)
Sep 24, 2008 1.804 1.879 1.804 1.879 2,051,532 +0.05(+2.81%)
Sep 23, 2008 1.756 1.828 1.753 1.828 1,973,916 +0.05(+2.70%)
Sep 22, 2008 1.766 1.818 1.715 1.780 1,857,124 -0.05(-2.81%)
Sep 19, 2008 1.705 1.862 1.705 1.831 0 +0.18(+10.79%)
Sep 18, 2008 1.615 1.698 1.591 1.653 2,775,922 -0.01(-0.41%)
Sep 17, 2008 1.684 1.718 1.646 1.660 3,550,813 -0.07(-3.97%)
Sep 16, 2008 1.749 1.749 1.708 1.729 3,668,162 -0.04(-2.51%)
Sep 15, 2008 1.807 1.814 1.756 1.773 3,034,672 -0.08(-4.08%)
Sep 12, 2008 1.828 1.866 1.825 1.849 0 -0.02(-1.28%)
Sep 11, 2008 1.749 1.900 1.749 1.873 3,734,331 +0.01(+0.74%)
Sep 10, 2008 1.869 1.879 1.705 1.859 4,299,855 -0.06(-3.04%)
Sep 09, 2008 1.989 2.000 1.886 1.917 4,900,427 -0.08(-4.12%)
Sep 08, 2008 2.017 2.024 1.989 2.000 605,073 -0.01(-0.34%)
Sep 05, 2008 2.003 2.017 1.993 2.006 0 +0.00(+0.00%)
Sep 04, 2008 2.024 2.024 2.000 2.006 650,243 -0.01(-0.34%)
Sep 03, 2008 2.024 2.024 2.003 2.013 847,491 +0.00(+0.17%)
Sep 02, 2008 2.017 2.024 2.000 2.010 453,374 +0.00(+0.17%)
Aug 29, 2008 2.003 2.013 1.996 2.006 0 +0.02(+0.86%)
Aug 28, 2008 2.003 2.003 1.979 1.989 663,247 +0.00(+0.00%)
Aug 27, 2008 2.010 2.010 1.979 1.989 817,538 -0.01(-0.51%)
Aug 26, 2008 2.010 2.016 1.989 2.000 788,404 +0.00(+0.17%)
Aug 25, 2008 1.962 2.003 1.958 1.996 957,857 +0.03(+1.39%)
Aug 22, 2008 1.951 1.976 1.948 1.969 0 +0.00(+0.17%)
Aug 21, 2008 1.979 1.989 1.921 1.965 1,076,381 -0.02(-0.87%)
Aug 20, 2008 1.993 1.996 1.969 1.982 551,240 -0.01(-0.34%)
Aug 19, 2008 1.996 2.006 1.986 1.989 938,409 +0.01(+0.52%)
Aug 18, 2008 1.989 2.013 1.976 1.979 1,017,189 -0.02(-0.86%)
Aug 15, 2008 2.013 2.020 1.993 1.996 0 -0.02(-0.85%)
Aug 14, 2008 2.017 2.024 2.006 2.013 688,203 -0.01(-0.34%)
Aug 13, 2008 2.024 2.037 2.010 2.020 365,823 +0.00(+0.17%)
Aug 12, 2008 2.020 2.034 2.017 2.017 332,476 +0.00(+0.17%)
Aug 11, 2008 2.034 2.051 2.010 2.013 1,030,389 -0.01(-0.51%)
Aug 08, 2008 2.003 2.037 2.003 2.024 799,983 +0.01(+0.34%)
Aug 07, 2008 2.020 2.027 2.013 2.017 661,259 -0.00(-0.17%)
Aug 06, 2008 2.027 2.034 2.006 2.020 624,646 +0.00(+0.00%)
Aug 05, 2008 2.044 2.048 2.020 2.020 747,742 -0.02(-1.01%)
Aug 04, 2008 2.058 2.058 2.034 2.041 611,761 -0.01(-0.34%)
Aug 01, 2008 2.054 2.058 2.041 2.048 585,249 +0.00(+0.00%)
Jul 31, 2008 2.010 2.048 2.010 2.048 775,036 +0.03(+1.70%)
Jul 30, 2008 2.041 2.044 2.010 2.013 679,333 -0.01(-0.34%)
Jul 29, 2008 2.020 2.048 2.020 2.020 1,200,404 +0.00(+0.17%)
Jul 28, 2008 2.013 2.041 2.013 2.017 673,076 +0.00(+0.17%)
Jul 25, 2008 2.017 2.024 1.993 2.013 805,286 +0.02(+0.86%)
Jul 24, 2008 2.010 2.030 1.996 1.996 816,503 -0.01(-0.34%)
Jul 23, 2008 2.020 2.024 2.000 2.003 1,313,021 -0.02(-0.85%)
Jul 22, 2008 2.020 2.030 2.013 2.020 1,288,503 -0.01(-0.51%)
Jul 21, 2008 2.037 2.044 2.020 2.030 433,418 -0.01(-0.34%)
Jul 18, 2008 2.037 2.051 2.034 2.037 676,896 +0.00(+0.00%)
Jul 17, 2008 1.993 2.041 1.989 2.037 808,683 +0.04(+2.06%)
Jul 16, 2008 2.006 2.006 1.962 1.996 1,077,746 +0.00(+0.17%)
Jul 15, 2008 1.993 2.010 1.972 1.993 1,073,314 -0.02(-1.02%)
Jul 14, 2008 2.030 2.048 2.006 2.013 893,423 -0.02(-1.01%)
Jul 11, 2008 2.037 2.058 2.030 2.034 409,956 -0.01(-0.67%)
Jul 10, 2008 2.048 2.068 2.034 2.048 574,618 +0.00(+0.00%)
Jul 09, 2008 2.034 2.058 2.034 2.048 729,897 +0.02(+0.84%)
Jul 08, 2008 2.034 2.058 2.027 2.030 774,572 +0.00(+0.00%)
Jul 07, 2008 2.034 2.051 2.013 2.030 1,033,226 -0.01(-0.60%)
Jul 04, 2008 2.058 2.058 2.027 2.043 556,392 +0.00(+0.00%)
Jul 03, 2008 2.058 2.058 2.027 2.043 556,392 -0.00(-0.23%)
Jul 02, 2008 2.051 2.065 2.041 2.048 786,188 -0.00(-0.17%)
Jul 01, 2008 2.065 2.077 2.037 2.051 1,992,876 -0.01(-0.66%)
Jun 30, 2008 2.096 2.096 2.065 2.065 864,577 -0.01(-0.59%)
Jun 27, 2008 2.102 2.109 2.072 2.077 565,661 -0.02(-1.05%)
Jun 26, 2008 2.113 2.123 2.085 2.099 1,286,188 -0.01(-0.33%)
Jun 25, 2008 2.106 2.130 2.102 2.106 740,053 -0.01(-0.49%)
Jun 24, 2008 2.133 2.137 2.106 2.116 688,270 -0.00(-0.16%)
Jun 23, 2008 2.133 2.147 2.120 2.120 998,085 -0.01(-0.48%)
Jun 20, 2008 2.109 2.133 2.089 2.130 1,574,695 +0.01(+0.49%)
Jun 19, 2008 2.133 2.133 2.113 2.120 905,922 +0.00(+0.16%)
Jun 18, 2008 2.106 2.130 2.106 2.116 1,106,606 +0.01(+0.49%)
Jun 17, 2008 2.116 2.119 2.102 2.106 1,132,684 +0.00(+0.00%)
Jun 16, 2008 2.099 2.113 2.099 2.106 771,933 +0.00(+0.00%)
Jun 13, 2008 2.096 2.109 2.092 2.106 640,729 +0.01(+0.66%)
Jun 12, 2008 2.085 2.116 2.082 2.092 1,116,222 +0.01(+0.49%)
Jun 11, 2008 2.099 2.109 2.082 2.082 1,450,789 -0.02(-1.14%)
Jun 10, 2008 2.137 2.140 2.106 2.106 1,251,631 -0.03(-1.60%)
Jun 09, 2008 2.144 2.168 2.137 2.140 769,671 -0.02(-0.95%)
Jun 06, 2008 2.154 2.171 2.154 2.161 892,268 +0.01(+0.48%)
Jun 05, 2008 2.147 2.157 2.144 2.150 683,788 +0.01(+0.32%)
Jun 04, 2008 2.157 2.164 2.144 2.144 805,321 -0.01(-0.48%)
Jun 03, 2008 2.174 2.185 2.154 2.154 866,041 -0.02(-0.95%)
Jun 02, 2008 2.157 2.181 2.150 2.174 1,305,901 +0.02(+0.96%)
May 30, 2008 2.144 2.156 2.141 2.154 594,853 +0.01(+0.64%)
May 29, 2008 2.157 2.157 2.140 2.140 829,265 -0.01(-0.64%)
May 28, 2008 2.168 2.171 2.154 2.154 606,837 -0.01(-0.32%)
May 27, 2008 2.168 2.171 2.154 2.161 716,958 -0.01(-0.47%)
May 26, 2008 2.161 2.181 2.161 2.171 0 +0.00(+0.00%)
May 23, 2008 2.161 2.181 2.161 2.171 501,273 +0.00(+0.16%)
May 22, 2008 2.164 2.192 2.150 2.168 793,201 -0.01(-0.32%)
May 21, 2008 2.174 2.192 2.171 2.174 1,243,341 +0.00(+0.00%)
May 20, 2008 2.178 2.185 2.167 2.174 1,532,059 +0.01(+0.32%)
May 19, 2008 2.150 2.171 2.150 2.168 1,211,860 +0.01(+0.48%)
May 16, 2008 2.161 2.161 2.150 2.157 1,587,422 +0.01(+0.64%)
May 15, 2008 2.144 2.147 2.140 2.144 691,795 +0.00(+0.16%)
May 14, 2008 2.147 2.150 2.140 2.140 1,282,088 -0.00(-0.16%)
May 13, 2008 2.154 2.157 2.140 2.144 1,070,582 -0.01(-0.48%)
May 12, 2008 2.154 2.161 2.150 2.154 685,564 +0.00(+0.00%)
May 09, 2008 2.154 2.157 2.147 2.154 559,996 +0.01(+0.32%)
May 08, 2008 2.144 2.157 2.144 2.147 1,001,683 +0.00(+0.00%)
May 07, 2008 2.154 2.157 2.144 2.147 1,030,683 -0.00(-0.16%)
May 06, 2008 2.147 2.161 2.144 2.150 925,563 +0.00(+0.16%)
May 05, 2008 2.161 2.161 2.147 2.147 1,263,999 +0.00(+0.16%)
May 02, 2008 2.140 2.154 2.137 2.144 1,248,855 +0.00(+0.16%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.