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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.350
+0.030 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2010
2.671
2.671
2.553
2.589
1,807,327
-0.10(-3.57%)
Apr 29, 2010
2.675
2.685
2.661
2.685
730,987
+0.02(+0.63%)
Apr 28, 2010
2.671
2.671
2.651
2.668
764,430
+0.02(+0.82%)
Apr 27, 2010
2.656
2.656
2.632
2.647
1,073,657
+0.00(+0.18%)
Apr 26, 2010
2.644
2.668
2.625
2.642
1,278,610
+0.03(+1.29%)
Apr 23, 2010
2.565
2.639
2.541
2.608
2,134,983
+0.06(+2.26%)
Apr 22, 2010
2.539
2.558
2.529
2.551
1,244,358
+0.02(+0.95%)
Apr 21, 2010
2.546
2.546
2.517
2.527
1,140,359
-0.02(-0.66%)
Apr 20, 2010
2.543
2.567
2.534
2.543
1,707,891
-0.00(-0.09%)
Apr 19, 2010
2.601
2.606
2.519
2.546
1,095,711
-0.07(-2.75%)
Apr 16, 2010
2.620
2.635
2.599
2.618
622,049
-0.02(-0.73%)
Apr 15, 2010
2.687
2.687
2.618
2.637
1,125,045
-0.04(-1.52%)
Apr 14, 2010
2.721
2.721
2.649
2.678
865,559
-0.03(-1.15%)
Apr 13, 2010
2.683
2.807
2.663
2.709
1,733,175
+0.06(+2.08%)
Apr 12, 2010
2.685
2.685
2.647
2.654
500,501
-0.01(-0.56%)
Apr 09, 2010
2.692
2.692
2.639
2.669
747,544
-0.04(-1.31%)
Apr 08, 2010
2.625
2.704
2.625
2.704
371,878
+0.06(+2.11%)
Apr 07, 2010
2.758
2.758
2.627
2.648
965,929
-0.10(-3.48%)
Apr 06, 2010
2.789
2.789
2.722
2.744
536,006
-0.04(-1.37%)
Apr 05, 2010
2.729
2.791
2.729
2.782
682,842
+0.04(+1.39%)
Apr 01, 2010
2.717
2.744
2.744
2.744
313,380
+0.04(+1.32%)
Mar 31, 2010
2.653
2.715
2.653
2.708
607,534
+0.03(+1.25%)
Mar 30, 2010
2.598
2.674
2.598
2.674
614,310
+0.06(+2.27%)
Mar 29, 2010
2.605
2.632
2.601
2.615
290,571
+0.00(+0.00%)
Mar 26, 2010
2.684
2.684
2.593
2.615
876,064
-0.05(-1.70%)
Mar 25, 2010
2.686
2.708
2.660
2.660
414,178
-0.04(-1.33%)
Mar 24, 2010
2.729
2.729
2.694
2.696
353,625
-0.02(-0.70%)
Mar 23, 2010
2.729
2.734
2.710
2.715
446,141
-0.01(-0.26%)
Mar 22, 2010
2.729
2.736
2.653
2.722
1,125,200
-0.13(-4.59%)
Mar 19, 2010
2.806
2.877
2.803
2.853
901,915
+0.05(+1.70%)
Mar 18, 2010
2.782
2.820
2.782
2.806
669,829
+0.02(+0.86%)
Mar 17, 2010
2.710
2.787
2.710
2.782
783,082
+0.07(+2.64%)
Mar 16, 2010
2.713
2.727
2.696
2.710
704,489
-0.02(-0.87%)
Mar 15, 2010
2.710
2.741
2.710
2.734
677,267
-0.02(-0.86%)
Mar 12, 2010
2.794
2.794
2.741
2.758
943,271
-0.04(-1.50%)
Mar 11, 2010
2.810
2.810
2.770
2.800
750,771
-0.03(-1.12%)
Mar 10, 2010
2.815
2.851
2.815
2.832
357,161
+0.00(+0.09%)
Mar 09, 2010
2.798
2.839
2.794
2.829
333,186
+0.04(+1.47%)
Mar 08, 2010
2.800
2.822
2.772
2.788
679,265
-0.01(-0.34%)
Mar 05, 2010
2.829
2.841
2.798
2.798
293,596
-0.04(-1.26%)
Mar 04, 2010
2.886
2.890
2.810
2.833
615,011
-0.06(-2.05%)
Mar 03, 2010
2.940
2.940
2.859
2.893
829,680
-0.03(-1.05%)
Mar 02, 2010
2.935
2.938
2.897
2.924
334,329
-0.02(-0.64%)
Mar 01, 2010
2.969
2.969
2.924
2.942
200,864
+0.00(+0.08%)
Feb 26, 2010
2.907
2.957
2.893
2.940
457,747
+0.01(+0.41%)
Feb 25, 2010
2.905
2.938
2.895
2.928
207,271
+0.00(+0.16%)
Feb 24, 2010
2.933
2.961
2.905
2.924
399,068
-0.03(-0.88%)
Feb 23, 2010
2.928
2.975
2.900
2.950
390,135
-0.01(-0.48%)
Feb 22, 2010
2.980
3.016
2.926
2.964
425,457
-0.01(-0.24%)
Feb 19, 2010
2.926
2.971
2.907
2.971
349,803
+0.06(+2.12%)
Feb 18, 2010
2.869
2.933
2.859
2.909
407,583
+0.03(+1.07%)
Feb 17, 2010
2.902
2.902
2.838
2.878
200,396
+0.02(+0.75%)
Feb 16, 2010
2.843
2.874
2.826
2.857
328,100
+0.00(+0.08%)
Feb 12, 2010
2.838
2.855
2.855
2.855
296,071
+0.01(+0.42%)
Feb 11, 2010
2.829
2.845
2.805
2.843
170,890
+0.01(+0.50%)
Feb 10, 2010
2.786
2.833
2.784
2.829
289,003
+0.04(+1.36%)
Feb 09, 2010
2.743
2.798
2.743
2.791
390,473
+0.05(+1.66%)
Feb 08, 2010
2.750
2.769
2.733
2.745
266,034
-0.03(-1.10%)
Feb 05, 2010
2.788
2.824
2.733
2.776
645,749
-0.04(-1.59%)
Feb 04, 2010
2.832
2.851
2.816
2.821
256,828
-0.04(-1.32%)
Feb 03, 2010
2.863
2.870
2.813
2.858
594,760
-0.01(-0.33%)
Feb 02, 2010
2.821
2.868
2.816
2.868
536,987
+0.03(+1.16%)
Feb 01, 2010
2.818
2.854
2.788
2.835
451,838
+0.02(+0.59%)
Jan 29, 2010
2.955
2.964
2.804
2.818
638,244
-0.13(-4.55%)
Jan 28, 2010
3.009
3.035
2.924
2.953
630,900
-0.07(-2.42%)
Jan 27, 2010
3.021
3.030
2.995
3.026
767,975
+0.01(+0.23%)
Jan 26, 2010
2.905
3.030
2.905
3.019
739,790
+0.08(+2.73%)
Jan 25, 2010
2.908
2.955
2.894
2.938
746,778
+0.04(+1.30%)
Jan 22, 2010
2.865
2.924
2.844
2.901
862,419
+0.07(+2.33%)
Jan 21, 2010
2.832
2.837
2.785
2.835
609,326
+0.03(+1.09%)
Jan 20, 2010
2.750
2.804
2.745
2.804
639,236
+0.05(+1.80%)
Jan 19, 2010
2.714
2.766
2.714
2.755
543,275
+0.06(+2.19%)
Jan 15, 2010
2.665
2.696
2.696
2.696
346,853
+0.02(+0.70%)
Jan 14, 2010
2.677
2.689
2.665
2.677
393,678
+0.00(+0.00%)
Jan 13, 2010
2.639
2.677
2.637
2.677
548,995
+0.03(+1.07%)
Jan 12, 2010
2.648
2.674
2.637
2.648
347,850
-0.01(-0.51%)
Jan 11, 2010
2.667
2.674
2.641
2.662
681,605
+0.04(+1.52%)
Jan 08, 2010
2.594
2.634
2.571
2.622
502,756
+0.01(+0.45%)
Jan 07, 2010
2.559
2.613
2.556
2.610
436,959
+0.07(+2.58%)
Jan 06, 2010
2.484
2.571
2.484
2.545
728,774
+0.02(+0.93%)
Jan 05, 2010
2.603
2.615
2.467
2.521
1,151,459
-0.10(-3.85%)
Jan 04, 2010
2.650
2.657
2.611
2.622
507,898
-0.03(-0.97%)
Dec 31, 2009
2.683
2.648
2.648
2.648
706,919
-0.05(-1.83%)
Dec 30, 2009
2.749
2.765
2.688
2.697
459,876
-0.07(-2.62%)
Dec 29, 2009
2.775
2.789
2.736
2.770
370,863
-0.03(-0.92%)
Dec 28, 2009
2.763
2.803
2.704
2.796
539,646
+0.00(+0.00%)
Dec 24, 2009
2.756
2.796
2.746
2.796
138,284
+0.04(+1.45%)
Dec 23, 2009
2.737
2.814
2.721
2.756
1,238,941
-0.23(-7.77%)
Dec 22, 2009
3.002
3.002
2.936
2.988
1,142,586
+0.00(+0.00%)
Dec 21, 2009
2.908
3.023
2.908
2.988
1,385,761
+0.13(+4.43%)
Dec 18, 2009
2.840
2.861
2.840
2.861
228,115
+0.03(+0.99%)
Dec 17, 2009
2.812
2.840
2.770
2.833
540,703
+0.03(+0.92%)
Dec 16, 2009
2.789
2.807
2.786
2.807
465,355
+0.04(+1.44%)
Dec 15, 2009
2.739
2.768
2.739
2.768
179,053
+0.01(+0.51%)
Dec 14, 2009
2.756
2.768
2.737
2.754
251,757
-0.01(-0.25%)
Dec 11, 2009
2.714
2.768
2.709
2.761
323,336
+0.04(+1.32%)
Dec 10, 2009
2.737
2.746
2.718
2.725
142,074
-0.01(-0.46%)
Dec 09, 2009
2.751
2.751
2.721
2.737
172,862
-0.01(-0.26%)
Dec 08, 2009
2.791
2.791
2.723
2.744
407,970
+0.03(+1.21%)
Dec 07, 2009
2.643
2.711
2.643
2.711
386,042
+0.08(+3.03%)
Dec 04, 2009
2.632
2.648
2.615
2.632
261,777
+0.00(+0.09%)
Dec 03, 2009
2.643
2.650
2.624
2.629
184,242
-0.02(-0.80%)
Dec 02, 2009
2.653
2.660
2.641
2.650
102,371
-0.00(-0.18%)
Dec 01, 2009
2.667
2.690
2.639
2.655
302,069
-0.01(-0.44%)
Nov 30, 2009
2.657
2.667
2.613
2.667
140,488
+0.02(+0.89%)
Nov 27, 2009
2.601
2.643
2.594
2.643
81,146
+0.00(+0.18%)
Nov 25, 2009
2.627
2.660
2.620
2.639
283,475
+0.02(+0.81%)
Nov 24, 2009
2.641
2.643
2.617
2.617
293,217
-0.03(-1.06%)
Nov 23, 2009
2.690
2.690
2.636
2.646
385,744
-0.02(-0.88%)
Nov 20, 2009
2.660
2.674
2.641
2.669
155,091
-0.00(-0.18%)
Nov 19, 2009
2.721
2.721
2.648
2.674
215,218
-0.01(-0.44%)
Nov 18, 2009
2.735
2.749
2.660
2.685
339,679
-0.05(-1.89%)
Nov 17, 2009
2.775
2.775
2.737
2.737
126,512
-0.02(-0.77%)
Nov 16, 2009
2.819
2.819
2.724
2.758
387,756
+0.03(+1.20%)
Nov 13, 2009
2.716
2.753
2.692
2.725
241,759
+0.03(+1.22%)
Nov 12, 2009
2.674
2.697
2.639
2.693
349,536
+0.05(+2.04%)
Nov 11, 2009
2.641
2.641
2.627
2.639
130,455
+0.01(+0.45%)
Nov 10, 2009
2.671
2.671
2.608
2.627
269,788
-0.01(-0.53%)
Nov 09, 2009
2.646
2.646
2.615
2.641
254,597
+0.01(+0.54%)
Nov 06, 2009
2.606
2.627
2.592
2.627
195,724
+0.04(+1.36%)
Nov 05, 2009
2.596
2.600
2.564
2.592
216,433
-0.00(-0.09%)
Nov 04, 2009
2.622
2.632
2.594
2.594
241,247
-0.02(-0.72%)
Nov 03, 2009
2.627
2.627
2.580
2.613
425,741
-0.00(-0.09%)
Nov 02, 2009
2.599
2.630
2.568
2.615
467,828
+0.01(+0.54%)
Oct 30, 2009
2.814
2.814
2.535
2.601
1,397,286
-0.20(-7.27%)
Oct 29, 2009
2.829
2.866
2.791
2.805
476,901
+0.03(+1.01%)
Oct 28, 2009
2.821
2.840
2.765
2.777
661,284
-0.04(-1.58%)
Oct 27, 2009
2.805
2.821
2.784
2.821
345,810
+0.00(+0.08%)
Oct 26, 2009
2.812
2.829
2.800
2.819
193,110
+0.01(+0.42%)
Oct 23, 2009
2.793
2.812
2.765
2.807
406,921
+0.01(+0.42%)
Oct 22, 2009
2.796
2.803
2.761
2.796
299,639
+0.04(+1.53%)
Oct 21, 2009
2.758
2.789
2.728
2.753
391,819
-0.02(-0.59%)
Oct 20, 2009
2.779
2.784
2.764
2.770
292,642
+0.00(+0.17%)
Oct 19, 2009
2.735
2.770
2.702
2.765
588,201
+0.04(+1.29%)
Oct 16, 2009
2.744
2.768
2.730
2.730
331,863
-0.03(-1.02%)
Oct 15, 2009
2.789
2.810
2.737
2.758
397,818
-0.07(-2.41%)
Oct 14, 2009
2.812
2.831
2.810
2.826
593,308
+0.04(+1.26%)
Oct 13, 2009
2.777
2.806
2.777
2.791
245,340
+0.01(+0.43%)
Oct 12, 2009
2.800
2.805
2.763
2.779
253,407
-0.01(-0.42%)
Oct 09, 2009
2.758
2.805
2.744
2.791
290,442
+0.04(+1.54%)
Oct 08, 2009
2.739
2.751
2.725
2.749
385,735
+0.03(+1.21%)
Oct 07, 2009
2.735
2.786
2.702
2.716
431,280
+0.02(+0.87%)
Oct 06, 2009
2.730
2.737
2.681
2.693
380,030
-0.02(-0.61%)
Oct 05, 2009
2.610
2.709
2.610
2.709
503,468
+0.11(+4.43%)
Oct 02, 2009
2.779
2.779
2.594
2.594
715,518
-0.19(-6.90%)
Oct 01, 2009
2.803
2.831
2.749
2.786
1,016,338
-0.04(-1.33%)
Sep 30, 2009
2.812
2.826
2.777
2.824
435,164
+0.03(+0.92%)
Sep 29, 2009
2.831
2.831
2.786
2.798
309,556
+0.02(+0.76%)
Sep 28, 2009
2.800
2.826
2.768
2.777
459,714
+0.02(+0.59%)
Sep 25, 2009
2.693
2.761
2.685
2.761
411,313
+0.05(+1.73%)
Sep 24, 2009
2.697
2.721
2.683
2.714
396,795
+0.02(+0.61%)
Sep 23, 2009
2.695
2.735
2.686
2.697
492,967
+0.02(+0.88%)
Sep 22, 2009
2.603
2.674
2.603
2.674
217,814
+0.08(+2.89%)
Sep 21, 2009
2.622
2.622
2.578
2.599
325,540
-0.03(-0.98%)
Sep 18, 2009
2.615
2.634
2.613
2.624
160,493
+0.01(+0.36%)
Sep 17, 2009
2.580
2.615
2.578
2.615
320,006
+0.07(+2.86%)
Sep 16, 2009
2.561
2.578
2.542
2.542
454,879
+0.01(+0.28%)
Sep 15, 2009
2.521
2.535
2.515
2.535
383,727
+0.02(+0.84%)
Sep 14, 2009
2.486
2.514
2.484
2.514
330,580
+0.03(+1.23%)
Sep 11, 2009
2.510
2.510
2.470
2.484
366,489
+0.00(+0.00%)
Sep 10, 2009
2.521
2.521
2.481
2.484
318,544
-0.04(-1.49%)
Sep 09, 2009
2.521
2.521
2.495
2.521
383,961
+0.00(+0.00%)
Sep 08, 2009
2.524
2.524
2.503
2.521
353,745
+0.00(+0.00%)
Sep 04, 2009
2.521
2.521
2.498
2.521
200,619
+0.01(+0.47%)
Sep 03, 2009
2.505
2.510
2.484
2.510
183,696
+0.00(+0.19%)
Sep 02, 2009
2.474
2.505
2.460
2.505
230,119
+0.04(+1.52%)
Sep 01, 2009
2.575
2.575
2.460
2.467
321,447
-0.03(-1.13%)
Aug 31, 2009
2.510
2.510
2.486
2.495
412,366
+0.01(+0.38%)
Aug 28, 2009
2.479
2.507
2.470
2.486
297,336
+0.03(+1.24%)
Aug 27, 2009
2.427
2.456
2.411
2.456
259,440
+0.04(+1.55%)
Aug 26, 2009
2.397
2.439
2.393
2.418
374,304
+0.00(+0.10%)
Aug 25, 2009
2.406
2.430
2.404
2.416
396,002
+0.02(+0.68%)
Aug 24, 2009
2.392
2.416
2.376
2.399
357,249
+0.01(+0.29%)
Aug 21, 2009
2.374
2.404
2.357
2.392
406,602
+0.05(+2.31%)
Aug 20, 2009
2.467
2.467
2.329
2.338
666,610
-0.11(-4.59%)
Aug 19, 2009
2.568
2.568
2.413
2.451
634,368
-0.11(-4.13%)
Aug 18, 2009
2.538
2.627
2.495
2.556
584,112
+0.13(+5.31%)
Aug 17, 2009
2.481
2.580
2.411
2.428
564,294
-0.05(-1.89%)
Aug 14, 2009
2.453
2.481
2.437
2.474
492,327
+0.04(+1.67%)
Aug 13, 2009
2.406
2.439
2.397
2.434
575,490
+0.02(+0.65%)
Aug 12, 2009
2.409
2.437
2.364
2.418
627,260
+0.05(+2.28%)
Aug 11, 2009
2.369
2.374
2.345
2.364
544,430
+0.01(+0.40%)
Aug 10, 2009
2.362
2.369
2.315
2.355
742,495
-0.00(-0.10%)
Aug 07, 2009
2.341
2.366
2.275
2.357
732,351
+0.10(+4.47%)
Aug 06, 2009
2.287
2.287
2.230
2.256
458,478
-0.03(-1.33%)
Aug 05, 2009
2.280
2.287
2.205
2.287
340,024
+0.04(+1.56%)
Aug 04, 2009
2.181
2.282
2.181
2.252
432,981
+0.09(+4.35%)
Aug 03, 2009
2.130
2.188
2.111
2.158
430,069
+0.05(+2.45%)
Jul 31, 2009
2.080
2.106
2.055
2.106
299,852
+0.04(+1.81%)
Jul 30, 2009
2.066
2.080
2.059
2.069
224,862
+0.01(+0.34%)
Jul 29, 2009
2.080
2.080
2.052
2.062
264,395
-0.00(-0.11%)
Jul 28, 2009
2.062
2.069
2.034
2.064
305,002
+0.01(+0.34%)
Jul 27, 2009
2.043
2.057
2.033
2.057
270,351
+0.02(+1.15%)
Jul 24, 2009
2.031
2.040
2.017
2.033
2,302
+0.00(+0.12%)
Jul 23, 2009
2.036
2.050
2.022
2.031
339,252
+0.01(+0.58%)
Jul 22, 2009
1.911
2.033
1.907
2.019
506,444
-0.01(-0.35%)
Jul 21, 2009
2.024
2.062
2.008
2.026
447,490
+0.02(+0.82%)
Jul 20, 2009
2.008
2.010
1.987
2.010
288,498
+0.03(+1.54%)
Jul 17, 2009
2.010
2.015
1.972
1.980
222,948
-0.01(-0.47%)
Jul 16, 2009
1.991
1.998
1.972
1.989
295,456
+0.01(+0.71%)
Jul 15, 2009
1.961
1.993
1.961
1.975
372,347
+0.01(+0.72%)
Jul 14, 2009
1.961
1.961
1.937
1.961
200,099
+0.01(+0.60%)
Jul 13, 2009
1.937
1.951
1.933
1.949
384,243
+0.02(+1.22%)
Jul 10, 2009
1.876
1.933
1.876
1.926
869,710
+0.05(+2.62%)
Jul 09, 2009
1.907
1.919
1.874
1.876
502,927
-0.04(-2.08%)
Jul 08, 2009
1.982
1.982
1.911
1.916
565,675
-0.07(-3.43%)
Jul 07, 2009
1.982
1.993
1.968
1.984
191,332
-0.01(-0.35%)
Jul 06, 2009
2.010
2.010
1.970
1.991
368,450
-0.02(-0.93%)
Jul 02, 2009
1.982
2.012
1.954
2.010
183,048
+0.03(+1.54%)
Jul 01, 2009
2.003
2.010
1.963
1.980
369,371
-0.01(-0.71%)
Jun 30, 2009
2.031
2.033
1.987
1.994
369,589
-0.04(-1.73%)
Jun 29, 2009
2.003
2.029
1.984
2.029
310,933
+0.03(+1.53%)
Jun 26, 2009
1.991
2.008
1.975
1.998
151,898
+0.02(+1.07%)
Jun 25, 2009
1.954
1.991
1.954
1.977
240,096
+0.02(+1.20%)
Jun 24, 2009
1.949
1.968
1.937
1.954
233,603
+0.00(+0.00%)
Jun 23, 2009
1.977
1.977
1.909
1.954
711,937
+0.01(+0.48%)
Jun 22, 2009
1.970
1.970
1.921
1.944
395,576
-0.01(-0.60%)
Jun 19, 2009
1.982
1.989
1.933
1.956
242,352
+0.01(+0.72%)
Jun 18, 2009
1.740
1.963
1.736
1.942
226,815
+0.04(+1.97%)
Jun 17, 2009
1.893
1.920
1.860
1.904
433,049
-0.01(-0.73%)
Jun 16, 2009
2.019
2.019
1.897
1.919
911,158
-0.08(-3.76%)
Jun 15, 2009
2.038
2.038
1.970
1.994
306,307
-0.04(-2.19%)
Jun 12, 2009
2.052
2.083
2.005
2.038
329,147
-0.02(-1.14%)
Jun 11, 2009
2.052
2.062
2.002
2.062
410,682
+0.01(+0.34%)
Jun 10, 2009
2.050
2.071
2.038
2.055
377,071
-0.00(-0.23%)
Jun 09, 2009
2.005
2.064
2.005
2.059
594,340
+0.06(+3.05%)
Jun 08, 2009
1.984
2.015
1.981
1.998
533,502
+0.01(+0.59%)
Jun 05, 2009
2.019
2.019
1.965
1.987
419,772
-0.00(-0.12%)
Jun 04, 2009
1.975
2.005
1.954
1.989
511,855
+0.04(+2.05%)
Jun 03, 2009
1.923
1.965
1.900
1.949
469,291
+0.03(+1.59%)
Jun 02, 2009
1.900
1.935
1.881
1.919
472,945
+0.03(+1.74%)
Jun 01, 2009
1.876
1.923
1.872
1.886
509,996
+0.01(+0.50%)
May 29, 2009
1.853
1.876
1.832
1.876
570,852
+0.05(+2.96%)
May 28, 2009
1.808
1.822
1.800
1.822
198,304
+0.04(+2.37%)
May 27, 2009
1.794
1.806
1.761
1.780
410,460
-0.01(-0.78%)
May 26, 2009
1.761
1.806
1.743
1.794
413,219
+0.03(+1.73%)
May 22, 2009
1.747
1.773
1.722
1.764
271,532
+0.03(+1.62%)
May 21, 2009
1.782
1.782
1.726
1.736
237,943
-0.05(-2.63%)
May 20, 2009
1.785
1.790
1.747
1.782
360,861
+0.03(+1.47%)
May 19, 2009
1.782
1.790
1.736
1.757
368,599
-0.01(-0.79%)
May 18, 2009
1.700
1.782
1.689
1.771
480,871
+0.08(+4.43%)
May 15, 2009
1.677
1.696
1.642
1.696
381,237
+0.05(+2.85%)
May 14, 2009
1.644
1.677
1.628
1.649
263,525
+0.00(+0.00%)
May 13, 2009
1.700
1.700
1.646
1.649
375,873
-0.06(-3.70%)
May 12, 2009
1.747
1.750
1.698
1.712
371,085
-0.02(-0.95%)
May 11, 2009
1.663
1.771
1.663
1.729
484,111
+0.08(+4.84%)
May 08, 2009
1.597
1.665
1.597
1.649
542,008
+0.06(+3.99%)
May 07, 2009
1.581
1.663
1.550
1.585
705,759
+0.00(+0.30%)
May 06, 2009
1.571
1.600
1.560
1.581
497,563
+0.01(+0.75%)
May 05, 2009
1.567
1.569
1.529
1.569
385,104
-0.03(-1.62%)
May 04, 2009
1.583
1.597
1.576
1.595
524,160
+0.07(+4.78%)
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.