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
MFS High Yield Municipal Trust
(NY:
CMU
)
3.310
+0.030 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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
2.587
2.600
2.583
2.587
38,160
+0.00(+0.17%)
Apr 27, 2007
2.587
2.591
2.583
2.583
31,645
-0.01(-0.33%)
Apr 26, 2007
2.596
2.596
2.587
2.591
51,656
-0.01(-0.33%)
Apr 25, 2007
2.587
2.600
2.587
2.600
75,856
+0.01(+0.50%)
Apr 24, 2007
2.583
2.591
2.583
2.587
73,064
-0.00(-0.17%)
Apr 23, 2007
2.591
2.596
2.591
2.591
18,847
+0.00(+0.00%)
Apr 20, 2007
2.587
2.604
2.587
2.591
57,939
-0.00(-0.17%)
Apr 19, 2007
2.583
2.596
2.583
2.596
56,775
+0.00(+0.17%)
Apr 18, 2007
2.583
2.596
2.583
2.591
61,197
+0.01(+0.33%)
Apr 17, 2007
2.591
2.591
2.579
2.583
70,504
-0.00(-0.17%)
Apr 16, 2007
2.591
2.600
2.587
2.587
74,227
-0.00(-0.17%)
Apr 13, 2007
2.591
2.591
2.587
2.591
47,933
+0.00(+0.17%)
Apr 12, 2007
2.587
2.591
2.587
2.587
25,130
-0.01(-0.33%)
Apr 11, 2007
2.596
2.600
2.587
2.596
32,809
+0.00(+0.00%)
Apr 10, 2007
2.591
2.600
2.587
2.596
96,332
+0.01(+0.33%)
Apr 09, 2007
2.600
2.604
2.587
2.587
86,327
-0.01(-0.50%)
Apr 05, 2007
2.587
2.600
2.587
2.600
43,512
+0.01(+0.33%)
Apr 04, 2007
2.596
2.604
2.587
2.591
57,474
+0.00(+0.00%)
Apr 03, 2007
2.596
2.604
2.587
2.591
126,582
-0.00(-0.17%)
Apr 02, 2007
2.600
2.609
2.587
2.596
85,861
-0.02(-0.66%)
Mar 30, 2007
2.587
2.630
2.587
2.613
88,188
+0.00(+0.16%)
Mar 29, 2007
2.591
2.626
2.591
2.609
74,692
+0.01(+0.50%)
Mar 28, 2007
2.587
2.604
2.587
2.596
40,953
-0.01(-0.49%)
Mar 27, 2007
2.613
2.630
2.609
2.609
29,318
-0.02(-0.65%)
Mar 26, 2007
2.613
2.626
2.613
2.626
40,720
-0.00(-0.16%)
Mar 23, 2007
2.617
2.630
2.604
2.630
101,684
+0.02(+0.82%)
Mar 22, 2007
2.600
2.617
2.591
2.609
65,618
+0.01(+0.33%)
Mar 21, 2007
2.596
2.613
2.596
2.600
50,493
-0.01(-0.33%)
Mar 20, 2007
2.591
2.613
2.591
2.609
49,562
+0.01(+0.50%)
Mar 19, 2007
2.587
2.613
2.587
2.596
66,083
-0.00(-0.16%)
Mar 16, 2007
2.604
2.604
2.591
2.600
23,734
+0.00(+0.00%)
Mar 15, 2007
2.587
2.613
2.583
2.600
57,241
+0.01(+0.50%)
Mar 14, 2007
2.583
2.613
2.579
2.587
143,335
+0.01(+0.33%)
Mar 13, 2007
2.583
2.591
2.579
2.579
56,543
-0.00(-0.17%)
Mar 12, 2007
2.583
2.583
2.575
2.583
47,933
+0.01(+0.33%)
Mar 09, 2007
2.579
2.587
2.574
2.574
50,726
-0.01(-0.33%)
Mar 08, 2007
2.583
2.583
2.574
2.583
38,626
+0.00(+0.00%)
Mar 07, 2007
2.579
2.591
2.574
2.583
101,684
-0.00(-0.17%)
Mar 06, 2007
2.579
2.600
2.579
2.587
38,858
+0.00(+0.17%)
Mar 05, 2007
2.600
2.609
2.579
2.583
51,191
-0.02(-0.66%)
Mar 02, 2007
2.596
2.613
2.583
2.600
90,515
+0.01(+0.50%)
Mar 01, 2007
2.583
2.596
2.583
2.587
13,961
+0.00(+0.17%)
Feb 28, 2007
2.609
2.613
2.583
2.583
28,620
-0.02(-0.66%)
Feb 27, 2007
2.579
2.600
2.579
2.600
32,110
+0.01(+0.50%)
Feb 26, 2007
2.574
2.587
2.574
2.587
27,689
+0.01(+0.33%)
Feb 23, 2007
2.574
2.596
2.574
2.579
40,255
-0.00(-0.17%)
Feb 22, 2007
2.583
2.591
2.574
2.583
103,546
-0.01(-0.33%)
Feb 21, 2007
2.579
2.596
2.579
2.591
56,310
+0.01(+0.33%)
Feb 20, 2007
2.596
2.596
2.579
2.583
45,839
-0.02(-0.66%)
Feb 16, 2007
2.591
2.613
2.591
2.600
73,529
+0.01(+0.33%)
Feb 15, 2007
2.596
2.604
2.583
2.591
56,310
+0.00(+0.00%)
Feb 14, 2007
2.574
2.600
2.574
2.591
129,141
+0.02(+0.67%)
Feb 13, 2007
2.583
2.587
2.574
2.574
43,280
+0.00(+0.00%)
Feb 12, 2007
2.579
2.591
2.574
2.574
49,562
-0.01(-0.50%)
Feb 09, 2007
2.587
2.596
2.579
2.587
62,825
-0.01(-0.33%)
Feb 08, 2007
2.587
2.604
2.583
2.596
77,950
+0.00(+0.00%)
Feb 07, 2007
2.587
2.604
2.587
2.596
34,903
+0.00(+0.00%)
Feb 06, 2007
2.583
2.604
2.579
2.596
59,102
+0.01(+0.50%)
Feb 05, 2007
2.613
2.613
2.583
2.583
80,277
-0.03(-0.99%)
Feb 02, 2007
2.596
2.609
2.583
2.609
60,964
+0.02(+0.66%)
Feb 01, 2007
2.583
2.604
2.579
2.591
133,097
+0.00(+0.17%)
Jan 31, 2007
2.587
2.609
2.583
2.587
31,645
-0.02(-0.82%)
Jan 30, 2007
2.609
2.609
2.579
2.609
41,883
+0.01(+0.50%)
Jan 29, 2007
2.579
2.604
2.579
2.596
42,581
-0.00(-0.17%)
Jan 26, 2007
2.579
2.600
2.576
2.600
43,047
+0.00(+0.00%)
Jan 25, 2007
2.583
2.609
2.579
2.600
149,385
+0.02(+0.66%)
Jan 24, 2007
2.579
2.604
2.579
2.583
57,706
-0.00(-0.16%)
Jan 23, 2007
2.570
2.587
2.570
2.587
36,997
+0.03(+1.01%)
Jan 22, 2007
2.557
2.613
2.557
2.561
38,393
-0.00(-0.17%)
Jan 19, 2007
2.561
2.583
2.561
2.566
58,870
-0.01(-0.50%)
Jan 18, 2007
2.548
2.579
2.548
2.579
19,545
+0.01(+0.50%)
Jan 17, 2007
2.544
2.574
2.544
2.566
49,329
+0.01(+0.34%)
Jan 16, 2007
2.561
2.579
2.548
2.557
59,800
-0.01(-0.33%)
Jan 12, 2007
2.548
2.617
2.548
2.566
49,329
+0.00(+0.00%)
Jan 11, 2007
2.553
2.574
2.538
2.566
99,823
+0.03(+1.36%)
Jan 10, 2007
2.557
2.561
2.523
2.531
155,901
-0.03(-1.01%)
Jan 09, 2007
2.553
2.557
2.536
2.557
57,241
+0.00(+0.17%)
Jan 08, 2007
2.544
2.553
2.518
2.553
191,037
+0.02(+0.68%)
Jan 05, 2007
2.561
2.574
2.518
2.536
161,951
-0.01(-0.34%)
Jan 04, 2007
2.544
2.579
2.527
2.544
68,643
-0.02(-0.67%)
Jan 03, 2007
2.510
2.561
2.501
2.561
109,363
+0.03(+1.36%)
Dec 29, 2006
2.523
2.540
2.506
2.527
103,080
-0.01(-0.51%)
Dec 28, 2006
2.518
2.544
2.514
2.540
78,183
+0.03(+1.03%)
Dec 27, 2006
2.514
2.540
2.506
2.514
122,394
-0.03(-1.02%)
Dec 26, 2006
2.523
2.548
2.518
2.540
127,047
+0.01(+0.51%)
Dec 22, 2006
2.557
2.557
2.518
2.527
54,681
-0.02(-0.68%)
Dec 21, 2006
2.518
2.553
2.518
2.544
114,948
+0.02(+0.85%)
Dec 20, 2006
2.518
2.540
2.518
2.523
98,659
+0.00(+0.00%)
Dec 19, 2006
2.544
2.548
2.523
2.523
51,656
-0.03(-1.01%)
Dec 18, 2006
2.531
2.548
2.527
2.548
77,485
+0.03(+1.02%)
Dec 15, 2006
2.544
2.553
2.523
2.523
82,138
-0.01(-0.51%)
Dec 14, 2006
2.523
2.548
2.523
2.536
49,097
+0.02(+0.68%)
Dec 13, 2006
2.527
2.536
2.514
2.518
145,197
-0.01(-0.34%)
Dec 12, 2006
2.579
2.579
2.523
2.527
120,532
-0.02(-0.84%)
Dec 11, 2006
2.579
2.579
2.548
2.548
166,139
-0.02(-0.84%)
Dec 08, 2006
2.518
2.570
2.514
2.570
128,443
+0.03(+1.18%)
Dec 07, 2006
2.553
2.566
2.514
2.540
104,942
-0.02(-0.67%)
Dec 06, 2006
2.561
2.600
2.557
2.557
116,809
-0.01(-0.50%)
Dec 05, 2006
2.570
2.587
2.561
2.570
49,562
-0.02(-0.66%)
Dec 04, 2006
2.544
2.591
2.544
2.587
51,191
+0.02(+0.67%)
Dec 01, 2006
2.561
2.570
2.544
2.570
63,989
+0.01(+0.34%)
Nov 30, 2006
2.544
2.561
2.531
2.561
43,280
+0.00(+0.00%)
Nov 29, 2006
2.544
2.561
2.518
2.561
100,521
+0.04(+1.53%)
Nov 28, 2006
2.501
2.544
2.501
2.523
141,939
-0.01(-0.51%)
Nov 27, 2006
2.514
2.536
2.506
2.536
264,101
+0.03(+1.37%)
Nov 24, 2006
2.501
2.518
2.497
2.501
48,864
-0.01(-0.51%)
Nov 22, 2006
2.501
2.518
2.497
2.514
85,861
+0.00(+0.17%)
Nov 21, 2006
2.497
2.518
2.493
2.510
127,513
-0.01(-0.34%)
Nov 20, 2006
2.510
2.518
2.488
2.518
93,307
+0.02(+0.86%)
Nov 17, 2006
2.510
2.510
2.493
2.497
50,027
-0.00(-0.17%)
Nov 16, 2006
2.488
2.506
2.488
2.501
54,449
+0.01(+0.34%)
Nov 15, 2006
2.480
2.501
2.480
2.493
112,853
+0.01(+0.35%)
Nov 14, 2006
2.510
2.510
2.480
2.484
87,025
-0.01(-0.35%)
Nov 13, 2006
2.475
2.497
2.475
2.493
86,094
+0.01(+0.35%)
Nov 10, 2006
2.471
2.497
2.471
2.484
72,831
+0.01(+0.35%)
Nov 09, 2006
2.480
2.488
2.475
2.475
37,462
+0.00(+0.00%)
Nov 08, 2006
2.480
2.493
2.471
2.475
92,144
-0.01(-0.35%)
Nov 07, 2006
2.480
2.510
2.480
2.484
163,579
-0.01(-0.35%)
Nov 06, 2006
2.484
2.506
2.484
2.493
44,443
+0.01(+0.35%)
Nov 03, 2006
2.484
2.488
2.475
2.484
29,784
-0.00(-0.17%)
Nov 02, 2006
2.488
2.506
2.484
2.488
37,230
-0.01(-0.34%)
Nov 01, 2006
2.506
2.510
2.488
2.497
27,457
-0.01(-0.51%)
Oct 31, 2006
2.488
2.510
2.488
2.510
36,299
+0.01(+0.34%)
Oct 30, 2006
2.510
2.510
2.488
2.501
40,720
+0.00(+0.00%)
Oct 27, 2006
2.506
2.506
2.488
2.501
66,083
+0.00(+0.00%)
Oct 26, 2006
2.493
2.501
2.480
2.501
85,629
+0.01(+0.34%)
Oct 25, 2006
2.475
2.501
2.475
2.493
66,548
+0.01(+0.52%)
Oct 24, 2006
2.471
2.488
2.471
2.480
46,072
-0.01(-0.35%)
Oct 23, 2006
2.463
2.488
2.463
2.488
23,966
+0.00(+0.00%)
Oct 20, 2006
2.484
2.488
2.467
2.488
44,210
+0.01(+0.35%)
Oct 19, 2006
2.475
2.480
2.467
2.480
103,546
+0.00(+0.17%)
Oct 18, 2006
2.501
2.527
2.441
2.475
219,657
-0.03(-1.37%)
Oct 17, 2006
2.536
2.553
2.510
2.510
66,781
-0.03(-1.02%)
Oct 16, 2006
2.523
2.548
2.501
2.536
56,775
+0.03(+1.20%)
Oct 13, 2006
2.514
2.531
2.502
2.506
40,953
-0.03(-1.19%)
Oct 12, 2006
2.501
2.536
2.497
2.536
122,626
+0.02(+0.85%)
Oct 11, 2006
2.514
2.540
2.514
2.514
35,833
-0.01(-0.51%)
Oct 10, 2006
2.540
2.540
2.514
2.527
53,285
+0.01(+0.51%)
Oct 09, 2006
2.501
2.527
2.501
2.514
31,412
+0.01(+0.52%)
Oct 06, 2006
2.501
2.527
2.501
2.501
27,922
-0.03(-1.02%)
Oct 05, 2006
2.506
2.531
2.497
2.527
23,966
-0.01(-0.34%)
Oct 04, 2006
2.501
2.536
2.501
2.536
35,833
+0.02(+0.68%)
Oct 03, 2006
2.544
2.574
2.471
2.518
161,951
-0.02(-0.68%)
Oct 02, 2006
2.579
2.579
2.531
2.536
65,850
-0.00(-0.17%)
Sep 29, 2006
2.518
2.548
2.512
2.540
50,027
+0.02(+0.85%)
Sep 28, 2006
2.536
2.544
2.510
2.518
93,540
-0.01(-0.34%)
Sep 27, 2006
2.493
2.557
2.493
2.527
108,898
-0.02(-0.84%)
Sep 26, 2006
2.484
2.548
2.476
2.548
168,233
+0.04(+1.54%)
Sep 25, 2006
2.445
2.510
2.445
2.510
166,604
+0.06(+2.46%)
Sep 22, 2006
2.454
2.501
2.450
2.450
97,961
-0.02(-0.87%)
Sep 21, 2006
2.450
2.471
2.441
2.471
99,823
+0.02(+0.70%)
Sep 20, 2006
2.411
2.454
2.411
2.454
176,610
+0.03(+1.42%)
Sep 19, 2006
2.415
2.424
2.394
2.420
51,424
+0.00(+0.18%)
Sep 18, 2006
2.411
2.424
2.385
2.415
157,529
+0.02(+0.90%)
Sep 15, 2006
2.441
2.441
2.394
2.394
84,698
-0.02(-0.64%)
Sep 14, 2006
2.428
2.437
2.407
2.409
61,197
-0.02(-0.78%)
Sep 13, 2006
2.445
2.445
2.415
2.428
36,997
-0.00(-0.00%)
Sep 12, 2006
2.441
2.445
2.420
2.428
28,387
+0.00(+0.00%)
Sep 11, 2006
2.415
2.432
2.411
2.428
29,784
-0.00(-0.18%)
Sep 08, 2006
2.411
2.437
2.407
2.432
44,210
+0.02(+0.89%)
Sep 07, 2006
2.377
2.437
2.377
2.411
48,864
+0.02(+0.72%)
Sep 06, 2006
2.407
2.432
2.394
2.394
101,684
-0.05(-2.11%)
Sep 05, 2006
2.428
2.454
2.420
2.445
406,273
+0.00(+0.00%)
Sep 01, 2006
2.441
2.450
2.424
2.445
68,410
+0.02(+0.71%)
Aug 31, 2006
2.437
2.445
2.411
2.428
86,327
+0.00(+0.00%)
Aug 30, 2006
2.441
2.445
2.424
2.428
41,418
-0.01(-0.35%)
Aug 29, 2006
2.424
2.441
2.420
2.437
89,119
-0.01(-0.53%)
Aug 28, 2006
2.415
2.467
2.415
2.450
152,410
-0.01(-0.35%)
Aug 25, 2006
2.454
2.463
2.437
2.458
43,280
+0.00(+0.17%)
Aug 24, 2006
2.463
2.475
2.437
2.454
91,213
-0.02(-0.70%)
Aug 23, 2006
2.484
2.493
2.450
2.471
112,388
-0.01(-0.52%)
Aug 22, 2006
2.514
2.514
2.463
2.484
329,719
-0.06(-2.20%)
Aug 21, 2006
2.570
2.579
2.540
2.540
87,723
-0.02(-0.67%)
Aug 18, 2006
2.561
2.570
2.536
2.557
78,648
+0.01(+0.34%)
Aug 17, 2006
2.540
2.566
2.540
2.548
40,022
-0.00(-0.17%)
Aug 16, 2006
2.566
2.570
2.540
2.553
70,737
+0.01(+0.34%)
Aug 15, 2006
2.561
2.561
2.536
2.544
42,349
+0.00(+0.17%)
Aug 14, 2006
2.531
2.557
2.523
2.540
72,133
-0.00(-0.17%)
Aug 11, 2006
2.527
2.544
2.523
2.544
31,878
-0.00(-0.17%)
Aug 10, 2006
2.536
2.548
2.518
2.548
53,518
+0.03(+1.37%)
Aug 09, 2006
2.544
2.550
2.514
2.514
39,789
-0.03(-1.35%)
Aug 08, 2006
2.536
2.548
2.527
2.548
81,906
+0.02(+0.68%)
Aug 07, 2006
2.518
2.544
2.518
2.531
24,432
-0.01(-0.34%)
Aug 04, 2006
2.540
2.540
2.518
2.540
39,091
+0.01(+0.51%)
Aug 03, 2006
2.523
2.540
2.518
2.527
24,664
-0.01(-0.34%)
Aug 02, 2006
2.553
2.557
2.527
2.536
53,518
-0.00(-0.17%)
Aug 01, 2006
2.536
2.544
2.527
2.540
16,986
+0.01(+0.34%)
Jul 31, 2006
2.570
2.570
2.506
2.531
58,870
-0.03(-1.34%)
Jul 28, 2006
2.548
2.566
2.527
2.566
21,407
+0.04(+1.70%)
Jul 27, 2006
2.523
2.542
2.506
2.523
37,928
-0.02(-0.68%)
Jul 26, 2006
2.536
2.561
2.497
2.540
68,875
-0.01(-0.34%)
Jul 25, 2006
2.536
2.557
2.531
2.548
61,197
-0.00(-0.17%)
Jul 24, 2006
2.510
2.553
2.508
2.553
40,720
+0.03(+1.19%)
Jul 21, 2006
2.536
2.544
2.510
2.523
37,462
-0.00(-0.09%)
Jul 20, 2006
2.467
2.536
2.467
2.525
62,360
+0.02(+0.60%)
Jul 19, 2006
2.514
2.536
2.510
2.510
18,847
+0.00(+0.17%)
Jul 18, 2006
2.493
2.536
2.493
2.506
50,027
-0.01(-0.34%)
Jul 17, 2006
2.536
2.536
2.489
2.514
80,742
+0.00(+0.00%)
Jul 14, 2006
2.506
2.527
2.496
2.514
66,316
-0.01(-0.34%)
Jul 13, 2006
2.536
2.536
2.497
2.523
47,468
+0.01(+0.34%)
Jul 12, 2006
2.510
2.579
2.493
2.514
97,961
+0.02(+0.86%)
Jul 11, 2006
2.488
2.506
2.467
2.493
90,981
+0.02(+0.87%)
Jul 10, 2006
2.471
2.471
2.458
2.471
66,548
+0.00(+0.00%)
Jul 07, 2006
2.458
2.484
2.458
2.471
23,501
-0.00(-0.17%)
Jul 06, 2006
2.437
2.484
2.437
2.475
119,601
+0.00(+0.00%)
Jul 05, 2006
2.475
2.488
2.458
2.475
63,523
+0.00(+0.17%)
Jul 03, 2006
2.458
2.475
2.458
2.471
63,523
+0.01(+0.52%)
Jun 30, 2006
2.463
2.484
2.458
2.458
34,437
+0.00(+0.17%)
Jun 29, 2006
2.458
2.467
2.450
2.454
22,570
-0.00(-0.17%)
Jun 28, 2006
2.480
2.480
2.458
2.458
27,224
-0.02(-0.69%)
Jun 27, 2006
2.484
2.493
2.463
2.475
64,454
+0.01(+0.52%)
Jun 26, 2006
2.493
2.493
2.458
2.463
91,446
-0.03(-1.21%)
Jun 23, 2006
2.471
2.493
2.467
2.493
60,498
+0.00(+0.00%)
Jun 22, 2006
2.493
2.506
2.480
2.493
51,424
-0.01(-0.34%)
Jun 21, 2006
2.493
2.506
2.488
2.501
108,432
+0.01(+0.52%)
Jun 20, 2006
2.471
2.497
2.471
2.488
31,645
+0.00(+0.17%)
Jun 19, 2006
2.493
2.493
2.463
2.484
66,083
+0.02(+0.87%)
Jun 16, 2006
2.471
2.471
2.445
2.463
72,598
+0.00(+0.00%)
Jun 15, 2006
2.415
2.467
2.415
2.463
80,742
+0.00(+0.17%)
Jun 14, 2006
2.450
2.467
2.450
2.458
61,197
+0.01(+0.35%)
Jun 13, 2006
2.463
2.467
2.450
2.450
33,972
+0.00(+0.00%)
Jun 12, 2006
2.471
2.471
2.450
2.450
50,726
+0.00(+0.00%)
Jun 09, 2006
2.454
2.467
2.450
2.450
49,097
-0.01(-0.52%)
Jun 08, 2006
2.458
2.463
2.454
2.463
29,551
+0.00(+0.00%)
Jun 07, 2006
2.463
2.484
2.459
2.463
64,221
-0.03(-1.04%)
Jun 06, 2006
2.463
2.493
2.463
2.488
75,623
+0.02(+0.90%)
Jun 05, 2006
2.475
2.501
2.463
2.466
89,817
-0.04(-1.57%)
Jun 02, 2006
2.501
2.506
2.501
2.506
16,055
+0.00(+0.17%)
Jun 01, 2006
2.463
2.501
2.463
2.501
59,335
+0.02(+0.69%)
May 31, 2006
2.467
2.484
2.454
2.484
53,983
+0.02(+0.87%)
May 30, 2006
2.463
2.480
2.463
2.463
17,684
-0.00(-0.17%)
May 26, 2006
2.471
2.480
2.467
2.467
32,110
-0.01(-0.35%)
May 25, 2006
2.471
2.493
2.467
2.475
33,274
-0.02(-0.69%)
May 24, 2006
2.497
2.497
2.467
2.493
99,590
-0.00(-0.17%)
May 23, 2006
2.488
2.497
2.467
2.497
45,374
+0.01(+0.35%)
May 22, 2006
2.475
2.510
2.467
2.488
57,474
-0.02(-0.69%)
May 19, 2006
2.471
2.506
2.471
2.506
37,928
+0.02(+0.87%)
May 18, 2006
2.475
2.518
2.475
2.484
49,562
+0.01(+0.52%)
May 17, 2006
2.523
2.523
2.471
2.471
48,166
-0.03(-1.37%)
May 16, 2006
2.514
2.518
2.484
2.506
46,537
+0.03(+1.04%)
May 15, 2006
2.553
2.553
2.476
2.480
158,926
+0.01(+0.52%)
May 12, 2006
2.450
2.475
2.450
2.467
34,437
+0.01(+0.53%)
May 11, 2006
2.480
2.484
2.450
2.454
129,374
-0.03(-1.21%)
May 10, 2006
2.480
2.484
2.471
2.484
62,127
+0.02(+0.87%)
May 09, 2006
2.484
2.506
2.463
2.463
118,205
-0.01(-0.35%)
May 08, 2006
2.480
2.488
2.463
2.471
70,039
-0.00(-0.17%)
May 05, 2006
2.471
2.475
2.454
2.475
63,291
+0.01(+0.35%)
May 04, 2006
2.458
2.481
2.458
2.467
87,025
+0.01(+0.35%)
May 03, 2006
2.501
2.501
2.458
2.458
87,025
-0.03(-1.21%)
May 02, 2006
2.493
2.514
2.475
2.488
94,704
-0.01(-0.34%)
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.