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
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:
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, 2015
2.699
2.699
2.684
2.689
1,194,066
-0.01(-0.19%)
Apr 29, 2015
2.694
2.699
2.689
2.694
489,925
+0.00(+0.00%)
Apr 28, 2015
2.694
2.694
2.679
2.694
416,475
+0.01(+0.38%)
Apr 27, 2015
2.689
2.694
2.684
2.684
413,633
+0.00(+0.00%)
Apr 24, 2015
2.684
2.689
2.679
2.684
473,440
+0.01(+0.38%)
Apr 23, 2015
2.674
2.679
2.668
2.674
381,934
+0.01(+0.19%)
Apr 22, 2015
2.668
2.674
2.663
2.668
275,390
-0.00(-0.08%)
Apr 21, 2015
2.670
2.676
2.665
2.670
449,287
+0.00(+0.00%)
Apr 20, 2015
2.670
2.676
2.670
2.670
276,442
+0.00(+0.00%)
Apr 17, 2015
2.691
2.691
2.665
2.670
371,141
-0.03(-0.94%)
Apr 16, 2015
2.701
2.702
2.686
2.696
583,569
-0.01(-0.38%)
Apr 15, 2015
2.696
2.706
2.696
2.706
619,135
+0.01(+0.19%)
Apr 14, 2015
2.691
2.706
2.691
2.701
833,182
+0.01(+0.38%)
Apr 13, 2015
2.676
2.691
2.676
2.691
431,329
+0.01(+0.38%)
Apr 10, 2015
2.676
2.683
2.670
2.681
924,825
+0.01(+0.19%)
Apr 09, 2015
2.681
2.691
2.670
2.676
528,556
-0.01(-0.38%)
Apr 08, 2015
2.686
2.696
2.686
2.686
209,466
-0.01(-0.38%)
Apr 07, 2015
2.681
2.696
2.681
2.696
190,088
+0.02(+0.57%)
Apr 06, 2015
2.681
2.686
2.676
2.681
218,873
+0.00(+0.00%)
Apr 02, 2015
2.681
2.681
2.681
2.681
297,250
+0.00(+0.00%)
Apr 01, 2015
2.676
2.681
2.670
2.681
289,771
+0.00(+0.00%)
Mar 31, 2015
2.686
2.691
2.681
2.681
976,617
-0.01(-0.38%)
Mar 30, 2015
2.691
2.696
2.681
2.691
535,966
+0.01(+0.19%)
Mar 27, 2015
2.681
2.696
2.681
2.686
301,722
+0.00(+0.00%)
Mar 26, 2015
2.665
2.691
2.665
2.686
386,983
+0.02(+0.76%)
Mar 25, 2015
2.665
2.670
2.660
2.665
664,320
+0.00(+0.00%)
Mar 24, 2015
2.676
2.678
2.660
2.665
714,027
-0.01(-0.38%)
Mar 23, 2015
2.660
2.676
2.655
2.676
382,082
+0.01(+0.38%)
Mar 20, 2015
2.645
2.665
2.645
2.665
449,451
+0.02(+0.89%)
Mar 19, 2015
2.662
2.662
2.637
2.642
335,447
-0.02(-0.76%)
Mar 18, 2015
2.688
2.688
2.662
2.662
493,209
-0.03(-1.13%)
Mar 17, 2015
2.682
2.698
2.677
2.693
606,872
+0.00(+0.00%)
Mar 16, 2015
2.688
2.693
2.677
2.693
693,656
+0.01(+0.38%)
Mar 13, 2015
2.596
2.688
2.596
2.682
764,103
+0.01(+0.19%)
Mar 12, 2015
2.698
2.698
2.677
2.677
635,952
-0.02(-0.56%)
Mar 11, 2015
2.688
2.698
2.688
2.693
502,462
+0.00(+0.00%)
Mar 10, 2015
2.698
2.703
2.688
2.693
321,631
-0.02(-0.56%)
Mar 09, 2015
2.688
2.713
2.688
2.708
414,771
+0.03(+0.94%)
Mar 06, 2015
2.682
2.698
2.682
2.682
517,646
-0.01(-0.19%)
Mar 05, 2015
2.682
2.698
2.677
2.688
1,058,170
+0.00(+0.00%)
Mar 04, 2015
2.677
2.693
2.672
2.688
580,063
+0.01(+0.38%)
Mar 03, 2015
2.682
2.688
2.672
2.677
505,524
-0.01(-0.19%)
Mar 02, 2015
2.703
2.708
2.677
2.682
373,525
-0.02(-0.56%)
Feb 27, 2015
2.677
2.703
2.677
2.698
716,332
+0.02(+0.57%)
Feb 26, 2015
2.667
2.688
2.667
2.682
750,768
+0.01(+0.38%)
Feb 25, 2015
2.652
2.672
2.652
2.672
602,417
+0.02(+0.57%)
Feb 24, 2015
2.647
2.662
2.647
2.657
246,958
+0.01(+0.19%)
Feb 23, 2015
2.642
2.662
2.642
2.652
427,017
+0.00(+0.00%)
Feb 20, 2015
2.637
2.657
2.637
2.652
360,498
+0.00(+0.11%)
Feb 19, 2015
2.634
2.649
2.629
2.649
641,571
+0.02(+0.77%)
Feb 18, 2015
2.634
2.634
2.624
2.629
452,268
-0.01(-0.38%)
Feb 17, 2015
2.639
2.644
2.629
2.639
489,200
+0.01(+0.19%)
Feb 13, 2015
2.629
2.634
2.634
2.634
486,669
+0.01(+0.19%)
Feb 12, 2015
2.629
2.641
2.624
2.629
335,281
+0.01(+0.19%)
Feb 11, 2015
2.624
2.629
2.619
2.624
454,715
-0.01(-0.19%)
Feb 10, 2015
2.609
2.634
2.604
2.629
438,897
+0.02(+0.77%)
Feb 09, 2015
2.604
2.614
2.599
2.609
404,316
+0.01(+0.19%)
Feb 06, 2015
2.594
2.609
2.594
2.604
483,623
+0.01(+0.39%)
Feb 05, 2015
2.594
2.604
2.589
2.594
479,687
+0.01(+0.19%)
Feb 04, 2015
2.579
2.599
2.579
2.589
393,167
+0.01(+0.20%)
Feb 03, 2015
2.568
2.589
2.568
2.584
365,913
+0.03(+0.98%)
Feb 02, 2015
2.594
2.599
2.558
2.558
647,966
-0.03(-1.17%)
Jan 30, 2015
2.594
2.594
2.589
2.589
585,367
-0.01(-0.19%)
Jan 29, 2015
2.609
2.614
2.594
2.594
498,906
-0.02(-0.58%)
Jan 28, 2015
2.614
2.624
2.609
2.609
538,395
-0.01(-0.19%)
Jan 27, 2015
2.634
2.634
2.614
2.614
368,434
-0.03(-0.95%)
Jan 26, 2015
2.614
2.649
2.614
2.639
496,432
+0.02(+0.77%)
Jan 23, 2015
2.599
2.624
2.599
2.619
341,915
+0.02(+0.58%)
Jan 22, 2015
2.599
2.614
2.594
2.604
468,804
+0.01(+0.39%)
Jan 21, 2015
2.599
2.609
2.594
2.594
308,289
-0.01(-0.46%)
Jan 20, 2015
2.601
2.611
2.601
2.606
365,535
+0.01(+0.19%)
Jan 16, 2015
2.606
2.616
2.591
2.601
211,472
-0.02(-0.57%)
Jan 15, 2015
2.611
2.621
2.606
2.616
364,200
+0.01(+0.19%)
Jan 14, 2015
2.606
2.616
2.601
2.611
452,805
-0.01(-0.38%)
Jan 13, 2015
2.611
2.626
2.611
2.621
536,397
+0.01(+0.38%)
Jan 12, 2015
2.616
2.621
2.606
2.611
509,160
+0.00(+0.00%)
Jan 09, 2015
2.616
2.616
2.606
2.611
356,852
-0.02(-0.57%)
Jan 08, 2015
2.611
2.636
2.611
2.626
1,402,614
+0.02(+0.58%)
Jan 07, 2015
2.611
2.631
2.606
2.611
546,776
+0.01(+0.19%)
Jan 06, 2015
2.631
2.641
2.606
2.606
776,914
-0.03(-0.95%)
Jan 05, 2015
2.641
2.647
2.631
2.631
475,884
-0.01(-0.38%)
Jan 02, 2015
2.636
2.641
2.631
2.641
228,119
+0.01(+0.38%)
Dec 31, 2014
2.641
2.631
2.631
2.631
827,963
-0.01(-0.38%)
Dec 30, 2014
2.656
2.666
2.641
2.641
599,689
-0.03(-1.13%)
Dec 29, 2014
2.676
2.676
2.656
2.671
552,115
-0.01(-0.19%)
Dec 26, 2014
2.651
2.681
2.651
2.676
365,511
+0.02(+0.56%)
Dec 24, 2014
2.666
2.661
2.661
2.661
232,683
-0.01(-0.38%)
Dec 23, 2014
2.616
2.676
2.616
2.671
712,912
+0.06(+2.11%)
Dec 22, 2014
2.621
2.641
2.616
2.616
546,060
-0.01(-0.19%)
Dec 19, 2014
2.621
2.631
2.601
2.621
1,645,437
+0.00(+0.11%)
Dec 18, 2014
2.633
2.648
2.618
2.618
625,386
-0.00(-0.19%)
Dec 17, 2014
2.608
2.623
2.578
2.623
1,176,723
+0.02(+0.77%)
Dec 16, 2014
2.613
2.628
2.598
2.603
530,447
-0.01(-0.57%)
Dec 15, 2014
2.608
2.623
2.598
2.618
644,039
+0.00(+0.19%)
Dec 12, 2014
2.643
2.653
2.608
2.613
609,571
-0.05(-1.87%)
Dec 11, 2014
2.668
2.678
2.648
2.663
368,324
-0.00(-0.19%)
Dec 10, 2014
2.663
2.673
2.658
2.668
269,303
-0.01(-0.56%)
Dec 09, 2014
2.633
2.683
2.633
2.683
410,980
+0.00(+0.19%)
Dec 08, 2014
2.678
2.688
2.678
2.678
388,259
-0.00(-0.19%)
Dec 05, 2014
2.688
2.703
2.678
2.683
597,315
-0.00(-0.19%)
Dec 04, 2014
2.693
2.698
2.688
2.688
396,089
-0.01(-0.55%)
Dec 03, 2014
2.703
2.708
2.693
2.703
628,627
+0.00(+0.00%)
Dec 02, 2014
2.703
2.713
2.693
2.703
875,015
+0.00(+0.00%)
Dec 01, 2014
2.723
2.723
2.685
2.703
411,046
-0.01(-0.55%)
Nov 28, 2014
2.698
2.732
2.698
2.718
227,530
+0.01(+0.37%)
Nov 26, 2014
2.698
2.708
2.708
2.708
376,633
+0.02(+0.93%)
Nov 25, 2014
2.673
2.698
2.673
2.683
396,895
+0.01(+0.37%)
Nov 24, 2014
2.693
2.698
2.668
2.673
796,199
-0.02(-0.74%)
Nov 21, 2014
2.688
2.703
2.678
2.693
646,570
+0.01(+0.37%)
Nov 20, 2014
2.668
2.693
2.668
2.683
639,007
+0.01(+0.30%)
Nov 19, 2014
2.694
2.694
2.670
2.675
1,073,939
-0.01(-0.55%)
Nov 18, 2014
2.655
2.704
2.655
2.690
1,294,197
+0.04(+1.50%)
Nov 17, 2014
2.670
2.680
2.650
2.650
474,228
-0.02(-0.93%)
Nov 14, 2014
2.685
2.690
2.675
2.675
550,956
-0.01(-0.55%)
Nov 13, 2014
2.694
2.699
2.685
2.690
387,183
-0.00(-0.18%)
Nov 12, 2014
2.704
2.704
2.690
2.694
274,765
-0.01(-0.37%)
Nov 11, 2014
2.680
2.704
2.680
2.704
271,239
+0.02(+0.74%)
Nov 10, 2014
2.685
2.685
2.675
2.685
250,754
-0.00(-0.18%)
Nov 07, 2014
2.680
2.690
2.680
2.690
177,702
+0.00(+0.19%)
Nov 06, 2014
2.685
2.694
2.680
2.685
403,897
+0.00(+0.19%)
Nov 05, 2014
2.690
2.694
2.680
2.680
329,948
-0.01(-0.37%)
Nov 04, 2014
2.680
2.694
2.676
2.690
380,486
+0.01(+0.37%)
Nov 03, 2014
2.680
2.699
2.675
2.680
446,912
+0.00(+0.00%)
Oct 31, 2014
2.694
2.694
2.680
2.680
212,620
-0.01(-0.37%)
Oct 30, 2014
2.690
2.704
2.690
2.690
238,683
-0.00(-0.18%)
Oct 29, 2014
2.694
2.704
2.690
2.694
237,220
-0.01(-0.37%)
Oct 28, 2014
2.665
2.704
2.665
2.704
1,338,897
+0.03(+1.30%)
Oct 27, 2014
2.660
2.680
2.660
2.670
261,920
+0.01(+0.37%)
Oct 24, 2014
2.660
2.665
2.660
2.660
140,878
-0.00(-0.19%)
Oct 23, 2014
2.650
2.675
2.650
2.665
612,080
+0.01(+0.56%)
Oct 22, 2014
2.640
2.660
2.640
2.650
671,513
+0.01(+0.30%)
Oct 21, 2014
2.622
2.647
2.617
2.642
672,842
+0.02(+0.94%)
Oct 20, 2014
2.607
2.637
2.607
2.617
583,051
+0.01(+0.38%)
Oct 17, 2014
2.607
2.629
2.607
2.607
611,189
+0.00(+0.19%)
Oct 16, 2014
2.617
2.617
2.568
2.602
488,144
-0.03(-1.31%)
Oct 15, 2014
2.622
2.642
2.622
2.637
544,431
-0.03(-1.11%)
Oct 14, 2014
2.696
2.696
2.667
2.667
637,513
-0.01(-0.55%)
Oct 13, 2014
2.676
2.701
2.676
2.681
443,532
+0.00(+0.18%)
Oct 10, 2014
2.676
2.696
2.676
2.676
818,248
-0.00(-0.18%)
Oct 09, 2014
2.716
2.716
2.672
2.681
399,956
-0.03(-1.27%)
Oct 08, 2014
2.691
2.731
2.686
2.716
641,377
+0.01(+0.55%)
Oct 07, 2014
2.706
2.711
2.696
2.701
313,909
-0.01(-0.55%)
Oct 06, 2014
2.721
2.721
2.716
2.716
403,172
+0.00(+0.00%)
Oct 03, 2014
2.716
2.726
2.711
2.716
452,774
-0.00(-0.18%)
Oct 02, 2014
2.711
2.726
2.706
2.721
469,033
+0.00(+0.18%)
Oct 01, 2014
2.726
2.726
2.696
2.716
790,521
+0.01(+0.37%)
Sep 30, 2014
2.736
2.736
2.701
2.706
815,464
-0.03(-1.08%)
Sep 29, 2014
2.696
2.741
2.696
2.736
497,475
+0.02(+0.91%)
Sep 26, 2014
2.676
2.716
2.667
2.711
493,697
+0.03(+1.11%)
Sep 25, 2014
2.706
2.711
2.681
2.681
586,732
-0.02(-0.91%)
Sep 24, 2014
2.691
2.724
2.691
2.706
427,155
+0.01(+0.55%)
Sep 23, 2014
2.676
2.701
2.676
2.691
553,406
+0.00(+0.18%)
Sep 22, 2014
2.696
2.706
2.686
2.686
523,811
-0.01(-0.26%)
Sep 19, 2014
2.713
2.718
2.693
2.693
586,720
-0.02(-0.72%)
Sep 18, 2014
2.693
2.713
2.693
2.713
442,973
+0.02(+0.73%)
Sep 17, 2014
2.708
2.713
2.693
2.693
1,048,180
-0.01(-0.36%)
Sep 16, 2014
2.713
2.718
2.703
2.703
645,623
-0.01(-0.36%)
Sep 15, 2014
2.718
2.723
2.708
2.713
662,582
-0.01(-0.36%)
Sep 12, 2014
2.733
2.740
2.723
2.723
1,043,146
-0.02(-0.89%)
Sep 11, 2014
2.733
2.752
2.733
2.747
746,221
+0.00(+0.18%)
Sep 10, 2014
2.713
2.752
2.713
2.742
791,030
+0.02(+0.72%)
Sep 09, 2014
2.718
2.728
2.708
2.723
621,774
+0.00(+0.18%)
Sep 08, 2014
2.718
2.733
2.718
2.718
677,314
-0.00(-0.18%)
Sep 05, 2014
2.718
2.728
2.718
2.723
824,827
+0.00(+0.00%)
Sep 04, 2014
2.718
2.718
2.710
2.723
785,056
+0.00(+0.00%)
Sep 03, 2014
2.683
2.728
2.679
2.723
915,997
+0.03(+1.28%)
Sep 02, 2014
2.688
2.688
2.674
2.688
473,237
+0.01(+0.37%)
Aug 29, 2014
2.674
2.679
2.679
2.679
740,028
+0.00(+0.00%)
Aug 28, 2014
2.674
2.683
2.669
2.679
502,757
+0.00(+0.18%)
Aug 27, 2014
2.674
2.679
2.669
2.674
728,835
+0.01(+0.37%)
Aug 26, 2014
2.679
2.682
2.664
2.664
602,151
-0.01(-0.55%)
Aug 25, 2014
2.683
2.693
2.679
2.679
620,040
-0.00(-0.18%)
Aug 22, 2014
2.683
2.688
2.683
2.683
656,350
-0.00(-0.18%)
Aug 21, 2014
2.683
2.693
2.681
2.688
472,136
+0.01(+0.37%)
Aug 20, 2014
2.649
2.683
2.649
2.679
492,833
+0.03(+1.04%)
Aug 19, 2014
2.641
2.656
2.636
2.651
501,293
+0.01(+0.37%)
Aug 18, 2014
2.631
2.646
2.631
2.641
484,407
+0.01(+0.37%)
Aug 15, 2014
2.641
2.641
2.631
2.631
562,279
-0.00(-0.19%)
Aug 14, 2014
2.636
2.651
2.636
2.636
559,855
-0.01(-0.37%)
Aug 13, 2014
2.646
2.656
2.641
2.646
779,466
-0.00(-0.18%)
Aug 12, 2014
2.651
2.666
2.646
2.651
968,141
+0.00(+0.18%)
Aug 11, 2014
2.631
2.654
2.631
2.646
549,501
+0.01(+0.56%)
Aug 08, 2014
2.622
2.636
2.587
2.631
882,487
+0.00(+0.19%)
Aug 07, 2014
2.636
2.636
2.627
2.627
488,828
-0.01(-0.37%)
Aug 06, 2014
2.627
2.647
2.627
2.636
398,854
+0.01(+0.37%)
Aug 05, 2014
2.661
2.661
2.627
2.627
766,211
-0.04(-1.47%)
Aug 04, 2014
2.680
2.685
2.666
2.666
446,980
-0.01(-0.55%)
Aug 01, 2014
2.675
2.685
2.671
2.680
544,192
+0.00(+0.18%)
Jul 31, 2014
2.666
2.685
2.666
2.675
631,172
+0.00(+0.00%)
Jul 30, 2014
2.685
2.690
2.675
2.675
912,943
-0.01(-0.36%)
Jul 29, 2014
2.695
2.700
2.685
2.685
782,862
-0.00(-0.18%)
Jul 28, 2014
2.685
2.695
2.685
2.690
697,770
+0.00(+0.18%)
Jul 25, 2014
2.695
2.700
2.685
2.685
569,065
-0.01(-0.36%)
Jul 24, 2014
2.705
2.710
2.695
2.695
374,790
-0.01(-0.54%)
Jul 23, 2014
2.710
2.715
2.705
2.710
465,543
+0.00(+0.18%)
Jul 22, 2014
2.700
2.710
2.695
2.705
723,914
+0.00(+0.11%)
Jul 21, 2014
2.712
2.714
2.702
2.702
430,545
-0.01(-0.36%)
Jul 18, 2014
2.702
2.712
2.702
2.712
521,635
+0.01(+0.36%)
Jul 17, 2014
2.707
2.713
2.697
2.702
544,352
-0.00(-0.18%)
Jul 16, 2014
2.712
2.721
2.707
2.707
636,164
-0.01(-0.36%)
Jul 15, 2014
2.726
2.726
2.712
2.716
549,783
-0.00(-0.18%)
Jul 14, 2014
2.726
2.731
2.721
2.721
716,828
+0.00(+0.18%)
Jul 11, 2014
2.716
2.726
2.712
2.716
402,120
-0.00(-0.18%)
Jul 10, 2014
2.712
2.721
2.707
2.721
370,692
+0.01(+0.36%)
Jul 09, 2014
2.721
2.721
2.712
2.712
380,315
-0.01(-0.36%)
Jul 08, 2014
2.716
2.721
2.716
2.721
491,763
+0.00(+0.00%)
Jul 07, 2014
2.716
2.736
2.716
2.721
455,234
+0.00(+0.00%)
Jul 03, 2014
2.702
2.721
2.721
2.721
537,160
+0.01(+0.36%)
Jul 02, 2014
2.707
2.716
2.707
2.712
460,236
+0.00(+0.18%)
Jul 01, 2014
2.707
2.715
2.697
2.707
781,848
+0.00(+0.18%)
Jun 30, 2014
2.702
2.707
2.699
2.702
687,795
+0.00(+0.00%)
Jun 27, 2014
2.707
2.712
2.702
2.702
464,915
-0.01(-0.36%)
Jun 26, 2014
2.746
2.746
2.707
2.712
852,429
-0.04(-1.42%)
Jun 25, 2014
2.721
2.751
2.721
2.751
542,795
+0.03(+1.07%)
Jun 24, 2014
2.716
2.726
2.716
2.721
570,969
+0.00(+0.00%)
Jun 23, 2014
2.707
2.726
2.707
2.721
614,302
+0.01(+0.36%)
Jun 20, 2014
2.702
2.716
2.702
2.712
619,714
+0.01(+0.29%)
Jun 19, 2014
2.709
2.709
2.699
2.704
661,936
-0.01(-0.36%)
Jun 18, 2014
2.713
2.718
2.704
2.713
1,256,264
+0.00(+0.00%)
Jun 17, 2014
2.709
2.718
2.709
2.713
577,623
+0.00(+0.18%)
Jun 16, 2014
2.699
2.723
2.699
2.709
693,848
+0.00(+0.18%)
Jun 13, 2014
2.699
2.709
2.699
2.704
493,463
+0.00(+0.00%)
Jun 12, 2014
2.684
2.713
2.684
2.704
589,071
+0.01(+0.54%)
Jun 11, 2014
2.670
2.699
2.670
2.689
431,985
+0.01(+0.36%)
Jun 10, 2014
2.665
2.689
2.665
2.680
440,465
+0.02(+0.73%)
Jun 06, 2014
2.660
2.670
2.660
2.660
689,611
+0.00(+0.00%)
Jun 05, 2014
2.665
2.675
2.660
2.660
438,552
-0.01(-0.54%)
Jun 04, 2014
2.650
2.680
2.641
2.675
1,035,724
+0.02(+0.73%)
Jun 03, 2014
2.655
2.665
2.655
2.655
799,718
+0.00(+0.18%)
Jun 02, 2014
2.675
2.680
2.636
2.650
1,191,693
-0.03(-1.09%)
May 30, 2014
2.675
2.680
2.675
2.680
672,625
+0.00(+0.00%)
May 29, 2014
2.665
2.680
2.660
2.680
1,201,987
+0.02(+0.73%)
May 28, 2014
2.655
2.675
2.655
2.660
674,003
+0.00(+0.18%)
May 27, 2014
2.680
2.680
2.655
2.655
843,571
-0.02(-0.90%)
May 23, 2014
2.670
2.680
2.680
2.680
667,628
-0.00(-0.04%)
May 22, 2014
2.684
2.689
2.680
2.681
173,205
-0.01(-0.32%)
May 21, 2014
2.684
2.689
2.680
2.689
616,868
+0.01(+0.29%)
May 20, 2014
2.657
2.682
2.657
2.682
626,144
+0.02(+0.91%)
May 19, 2014
2.662
2.668
2.657
2.657
847,111
-0.00(-0.18%)
May 16, 2014
2.662
2.667
2.662
2.662
726,238
+0.00(+0.00%)
May 15, 2014
2.672
2.672
2.662
2.662
780,302
-0.01(-0.36%)
May 14, 2014
2.682
2.686
2.667
2.672
906,627
-0.00(-0.18%)
May 13, 2014
2.677
2.691
2.677
2.677
593,282
+0.00(+0.00%)
May 12, 2014
2.686
2.686
2.677
2.677
783,395
-0.00(-0.18%)
May 09, 2014
2.672
2.686
2.667
2.682
539,678
+0.01(+0.36%)
May 08, 2014
2.677
2.677
2.667
2.672
370,683
-0.00(-0.18%)
May 07, 2014
2.672
2.682
2.672
2.677
266,120
+0.00(+0.00%)
May 06, 2014
2.667
2.682
2.667
2.677
367,523
+0.01(+0.36%)
May 05, 2014
2.672
2.677
2.667
2.667
548,540
-0.00(-0.18%)
May 02, 2014
2.677
2.682
2.672
2.672
568,429
-0.00(-0.18%)
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.