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
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2005
4.608
4.686
4.605
4.655
153,926
+0.02(+0.41%)
Apr 28, 2005
4.637
4.637
4.608
4.636
169,276
+0.02(+0.45%)
Apr 27, 2005
4.639
4.653
4.590
4.615
259,245
-0.00(-0.05%)
Apr 26, 2005
4.601
4.679
4.576
4.618
245,600
+0.01(+0.15%)
Apr 25, 2005
4.618
4.641
4.604
4.611
182,068
-0.02(-0.32%)
Apr 22, 2005
4.625
4.630
4.620
4.626
96,364
+0.00(+0.07%)
Apr 21, 2005
4.608
4.630
4.594
4.623
158,617
+0.01(+0.20%)
Apr 20, 2005
4.632
4.665
4.597
4.613
234,940
-0.05(-1.11%)
Apr 19, 2005
4.599
4.665
4.583
4.665
294,635
+0.07(+1.43%)
Apr 18, 2005
4.618
4.648
4.583
4.599
302,736
-0.03(-0.66%)
Apr 15, 2005
4.702
4.702
4.623
4.630
237,499
-0.02(-0.35%)
Apr 14, 2005
4.672
4.712
4.646
4.646
159,469
-0.03(-0.71%)
Apr 13, 2005
4.660
4.714
4.644
4.679
237,072
-0.01(-0.24%)
Apr 12, 2005
4.716
4.726
4.667
4.691
124,079
-0.04(-0.79%)
Apr 11, 2005
4.719
4.747
4.691
4.728
163,733
+0.02(+0.45%)
Apr 08, 2005
4.691
4.723
4.691
4.707
137,297
-0.02(-0.40%)
Apr 07, 2005
4.700
4.728
4.684
4.726
99,348
+0.03(+0.70%)
Apr 06, 2005
4.655
4.693
4.655
4.693
139,855
+0.02(+0.40%)
Apr 05, 2005
4.691
4.714
4.658
4.674
343,243
-0.03(-0.70%)
Apr 04, 2005
4.726
4.737
4.702
4.707
125,785
-0.04(-0.84%)
Apr 01, 2005
4.796
4.803
4.719
4.747
182,068
-0.01(-0.30%)
Mar 31, 2005
4.637
4.761
4.637
4.761
214,900
+0.12(+2.68%)
Mar 30, 2005
4.580
4.651
4.580
4.637
311,264
+0.02(+0.36%)
Mar 29, 2005
4.768
4.775
4.573
4.620
877,936
-0.14(-2.86%)
Mar 28, 2005
4.852
4.871
4.735
4.756
491,201
-0.11(-2.22%)
Mar 24, 2005
4.873
4.911
4.864
4.864
197,418
-0.02(-0.43%)
Mar 23, 2005
4.920
4.944
4.878
4.885
235,793
-0.01(-0.24%)
Mar 22, 2005
4.897
4.913
4.878
4.897
200,403
+0.00(+0.05%)
Mar 21, 2005
4.888
4.899
4.876
4.895
283,122
+0.02(+0.38%)
Mar 18, 2005
4.895
4.902
4.876
4.876
147,957
-0.01(-0.19%)
Mar 17, 2005
4.876
4.927
4.871
4.885
283,122
+0.00(+0.09%)
Mar 16, 2005
4.918
4.923
4.876
4.881
249,438
-0.05(-1.04%)
Mar 15, 2005
4.951
4.958
4.932
4.932
217,032
-0.01(-0.24%)
Mar 14, 2005
4.963
4.974
4.927
4.944
314,249
-0.02(-0.38%)
Mar 11, 2005
4.960
4.972
4.946
4.963
249,864
-0.01(-0.24%)
Mar 10, 2005
5.024
5.024
4.974
4.974
130,475
-0.04(-0.84%)
Mar 09, 2005
4.977
5.017
4.974
5.017
264,361
+0.05(+0.94%)
Mar 08, 2005
4.984
4.986
4.967
4.970
270,757
-0.04(-0.70%)
Mar 07, 2005
4.984
5.012
4.984
5.005
137,297
+0.00(+0.09%)
Mar 04, 2005
4.991
5.014
4.972
5.000
609,311
+0.02(+0.47%)
Mar 03, 2005
4.939
4.977
4.939
4.977
309,132
+0.04(+0.76%)
Mar 02, 2005
4.944
4.956
4.930
4.939
161,175
-0.00(-0.09%)
Mar 01, 2005
4.918
4.960
4.918
4.944
242,189
+0.00(+0.09%)
Feb 28, 2005
4.941
4.944
4.904
4.939
263,508
+0.02(+0.43%)
Feb 25, 2005
4.909
4.944
4.906
4.918
202,961
-0.00(-0.05%)
Feb 24, 2005
4.930
4.946
4.906
4.920
280,138
+0.00(+0.10%)
Feb 23, 2005
4.939
4.951
4.904
4.916
239,631
-0.02(-0.47%)
Feb 22, 2005
4.967
4.984
4.927
4.939
304,868
-0.05(-1.03%)
Feb 18, 2005
4.993
4.993
4.958
4.991
285,254
+0.00(+0.05%)
Feb 17, 2005
4.995
5.002
4.979
4.988
249,011
-0.01(-0.14%)
Feb 16, 2005
5.019
5.019
4.977
4.995
317,234
-0.02(-0.47%)
Feb 15, 2005
5.024
5.042
5.019
5.019
238,351
-0.01(-0.28%)
Feb 14, 2005
5.101
5.110
5.031
5.033
212,342
-0.06(-1.11%)
Feb 11, 2005
5.136
5.136
5.075
5.089
147,530
-0.01(-0.14%)
Feb 10, 2005
5.108
5.131
5.089
5.096
172,261
+0.01(+0.28%)
Feb 09, 2005
5.134
5.190
5.078
5.082
248,585
-0.04(-0.82%)
Feb 08, 2005
5.124
5.136
5.078
5.124
240,483
-0.01(-0.18%)
Feb 07, 2005
5.101
5.136
5.080
5.134
248,158
+0.06(+1.11%)
Feb 04, 2005
5.070
5.101
5.028
5.078
168,850
+0.01(+0.14%)
Feb 03, 2005
5.026
5.080
4.995
5.070
315,102
+0.08(+1.50%)
Feb 02, 2005
4.993
5.017
4.984
4.995
302,736
+0.01(+0.14%)
Feb 01, 2005
4.995
4.995
4.984
4.988
218,738
-0.01(-0.14%)
Jan 31, 2005
4.991
5.005
4.972
4.995
226,413
+0.00(+0.09%)
Jan 28, 2005
5.014
5.042
4.981
4.991
170,555
-0.02(-0.47%)
Jan 27, 2005
5.007
5.042
4.984
5.014
238,778
+0.02(+0.38%)
Jan 26, 2005
5.019
5.042
4.988
4.995
274,595
+0.03(+0.61%)
Jan 25, 2005
5.038
5.038
4.939
4.965
352,198
-0.04(-0.84%)
Jan 24, 2005
5.031
5.042
4.963
5.007
208,504
-0.02(-0.33%)
Jan 21, 2005
4.951
5.026
4.951
5.024
257,113
+0.01(+0.28%)
Jan 20, 2005
5.063
5.106
4.998
5.010
225,560
-0.03(-0.60%)
Jan 19, 2005
5.134
5.157
5.040
5.040
281,417
-0.06(-1.15%)
Jan 18, 2005
5.113
5.141
5.056
5.099
345,802
+0.01(+0.18%)
Jan 14, 2005
5.059
5.124
5.045
5.089
393,557
+0.04(+0.74%)
Jan 13, 2005
5.045
5.066
5.031
5.052
171,835
+0.04(+0.75%)
Jan 12, 2005
5.063
5.068
4.984
5.014
324,482
-0.03(-0.65%)
Jan 11, 2005
5.038
5.059
5.010
5.047
234,514
+0.03(+0.61%)
Jan 10, 2005
5.038
5.042
5.012
5.017
215,326
+0.01(+0.14%)
Jan 07, 2005
4.995
5.010
4.951
5.010
230,250
+0.01(+0.28%)
Jan 06, 2005
4.981
5.040
4.977
4.995
262,656
+0.02(+0.47%)
Jan 05, 2005
4.925
4.998
4.925
4.972
275,447
+0.02(+0.47%)
Jan 04, 2005
4.960
4.967
4.949
4.949
128,343
-0.01(-0.19%)
Jan 03, 2005
5.000
5.005
4.937
4.958
237,072
-0.00(-0.09%)
Dec 31, 2004
5.005
5.005
4.949
4.963
99,775
-0.01(-0.19%)
Dec 30, 2004
5.005
5.005
4.953
4.972
155,632
-0.00(-0.05%)
Dec 29, 2004
4.946
4.995
4.909
4.974
305,721
+0.06(+1.19%)
Dec 28, 2004
4.881
4.925
4.878
4.916
240,483
+0.00(+0.05%)
Dec 27, 2004
4.895
4.925
4.866
4.913
427,669
+0.05(+0.96%)
Dec 23, 2004
4.871
4.888
4.855
4.866
128,343
+0.02(+0.39%)
Dec 22, 2004
4.843
4.890
4.824
4.848
285,681
+0.02(+0.34%)
Dec 21, 2004
4.775
4.855
4.763
4.831
417,435
+0.06(+1.18%)
Dec 20, 2004
4.796
4.812
4.749
4.775
229,397
-0.03(-0.68%)
Dec 17, 2004
4.761
4.838
4.749
4.808
272,889
+0.07(+1.49%)
Dec 16, 2004
4.749
4.768
4.719
4.737
344,949
-0.01(-0.30%)
Dec 15, 2004
4.773
4.796
4.749
4.752
495,038
-0.04(-0.93%)
Dec 14, 2004
4.841
4.841
4.796
4.796
295,061
-0.04(-0.73%)
Dec 13, 2004
4.855
4.855
4.810
4.831
226,413
-0.00(-0.05%)
Dec 10, 2004
4.822
4.857
4.812
4.834
239,631
-0.01(-0.24%)
Dec 09, 2004
4.843
4.862
4.834
4.845
274,595
+0.00(+0.00%)
Dec 08, 2004
4.902
4.913
4.843
4.845
253,275
-0.03(-0.67%)
Dec 07, 2004
4.848
4.890
4.831
4.878
272,889
+0.00(+0.00%)
Dec 06, 2004
4.920
4.920
4.834
4.878
292,503
+0.01(+0.19%)
Dec 03, 2004
4.897
4.897
4.843
4.869
243,895
+0.03(+0.53%)
Dec 02, 2004
4.857
4.866
4.841
4.843
272,463
-0.01(-0.24%)
Dec 01, 2004
4.904
4.960
4.855
4.855
350,066
-0.05(-0.96%)
Nov 30, 2004
5.024
5.042
4.902
4.902
330,878
-0.10(-1.97%)
Nov 29, 2004
5.000
5.035
4.960
5.000
254,981
-0.03(-0.61%)
Nov 26, 2004
5.002
5.101
5.002
5.031
95,511
+0.05(+1.04%)
Nov 24, 2004
4.934
4.984
4.923
4.979
154,779
+0.08(+1.58%)
Nov 23, 2004
4.911
4.937
4.866
4.902
294,635
+0.00(+0.00%)
Nov 22, 2004
4.979
4.993
4.878
4.902
317,234
-0.05(-1.09%)
Nov 19, 2004
4.923
4.956
4.904
4.956
189,743
+0.04(+0.71%)
Nov 18, 2004
4.920
4.949
4.902
4.920
304,868
-0.01(-0.29%)
Nov 17, 2004
4.965
4.965
4.902
4.934
393,131
-0.02(-0.33%)
Nov 16, 2004
4.967
4.981
4.925
4.951
349,213
-0.02(-0.38%)
Nov 15, 2004
5.080
5.087
4.934
4.970
412,319
-0.11(-2.12%)
Nov 12, 2004
5.078
5.089
5.056
5.078
207,225
+0.02(+0.32%)
Nov 11, 2004
5.054
5.131
5.042
5.061
342,391
+0.01(+0.14%)
Nov 10, 2004
4.972
5.054
4.963
5.054
201,682
+0.08(+1.65%)
Nov 09, 2004
4.960
4.972
4.937
4.972
202,535
+0.02(+0.33%)
Nov 08, 2004
4.960
4.963
4.925
4.956
198,271
+0.01(+0.14%)
Nov 05, 2004
4.984
5.007
4.904
4.949
261,803
-0.00(-0.09%)
Nov 04, 2004
4.949
4.991
4.925
4.953
310,411
+0.02(+0.43%)
Nov 03, 2004
4.984
5.012
4.895
4.932
193,581
+0.00(+0.10%)
Nov 02, 2004
4.923
4.972
4.911
4.927
314,249
+0.01(+0.24%)
Nov 01, 2004
4.937
4.944
4.902
4.916
268,625
+0.01(+0.19%)
Oct 29, 2004
4.899
4.949
4.883
4.906
326,614
+0.03(+0.67%)
Oct 28, 2004
4.873
4.888
4.873
4.873
240,483
+0.02(+0.39%)
Oct 27, 2004
4.864
4.873
4.845
4.855
264,361
+0.02(+0.49%)
Oct 26, 2004
4.855
4.862
4.822
4.831
309,132
-0.01(-0.29%)
Oct 25, 2004
4.848
4.857
4.831
4.845
297,193
+0.01(+0.24%)
Oct 22, 2004
4.829
4.843
4.815
4.834
248,585
+0.01(+0.29%)
Oct 21, 2004
4.834
4.836
4.808
4.820
226,839
-0.00(-0.05%)
Oct 20, 2004
4.857
4.857
4.796
4.822
294,635
-0.02(-0.39%)
Oct 19, 2004
4.864
4.866
4.838
4.841
261,377
-0.01(-0.24%)
Oct 18, 2004
4.841
4.852
4.810
4.852
329,599
+0.03(+0.63%)
Oct 15, 2004
4.862
4.862
4.812
4.822
296,767
-0.04(-0.72%)
Oct 14, 2004
4.855
4.859
4.841
4.857
192,728
+0.01(+0.19%)
Oct 13, 2004
4.855
4.855
4.796
4.848
260,097
+0.01(+0.15%)
Oct 12, 2004
4.883
4.883
4.810
4.841
487,790
-0.03(-0.53%)
Oct 11, 2004
4.873
4.876
4.859
4.866
148,383
-0.00(-0.10%)
Oct 08, 2004
4.871
4.876
4.855
4.871
237,499
+0.01(+0.24%)
Oct 07, 2004
4.897
4.897
4.855
4.859
312,117
-0.02(-0.48%)
Oct 06, 2004
4.899
4.902
4.862
4.883
351,345
-0.01(-0.29%)
Oct 05, 2004
4.916
4.916
4.873
4.897
310,838
-0.02(-0.38%)
Oct 04, 2004
4.946
4.946
4.892
4.916
275,874
+0.00(+0.00%)
Oct 01, 2004
4.904
4.941
4.899
4.916
305,721
+0.02(+0.38%)
Sep 30, 2004
4.890
4.902
4.890
4.897
273,315
+0.01(+0.14%)
Sep 29, 2004
4.888
4.909
4.878
4.890
278,859
+0.00(+0.05%)
Sep 28, 2004
4.888
4.890
4.869
4.888
362,005
+0.02(+0.39%)
Sep 27, 2004
4.897
4.899
4.864
4.869
248,585
-0.01(-0.24%)
Sep 24, 2004
4.888
4.899
4.843
4.881
319,792
+0.00(+0.10%)
Sep 23, 2004
4.923
4.923
4.866
4.876
374,370
-0.04(-0.72%)
Sep 22, 2004
4.890
4.911
4.881
4.911
432,359
+0.03(+0.67%)
Sep 21, 2004
4.841
4.888
4.831
4.878
649,391
+0.05(+0.97%)
Sep 20, 2004
4.815
4.836
4.787
4.831
421,699
+0.04(+0.93%)
Sep 17, 2004
4.805
4.808
4.749
4.787
487,790
-0.01(-0.24%)
Sep 16, 2004
4.824
4.843
4.791
4.798
405,496
-0.00(-0.05%)
Sep 15, 2004
4.859
4.859
4.773
4.801
571,362
-0.04(-0.82%)
Sep 14, 2004
4.902
4.909
4.838
4.841
434,064
-0.03(-0.53%)
Sep 13, 2004
4.998
5.010
4.859
4.866
1,193,891
-0.10(-2.03%)
Sep 10, 2004
4.965
5.033
4.956
4.967
292,503
+0.01(+0.19%)
Sep 09, 2004
4.972
4.984
4.941
4.958
427,242
+0.02(+0.33%)
Sep 08, 2004
4.995
5.019
4.932
4.941
392,278
-0.02(-0.47%)
Sep 07, 2004
4.939
4.967
4.934
4.965
335,142
+0.03(+0.52%)
Sep 03, 2004
4.937
4.939
4.927
4.939
138,150
+0.01(+0.29%)
Sep 02, 2004
4.918
4.925
4.902
4.925
316,807
+0.01(+0.14%)
Sep 01, 2004
4.925
4.937
4.906
4.918
224,707
+0.01(+0.24%)
Aug 31, 2004
4.958
4.958
4.906
4.906
337,700
-0.02(-0.48%)
Aug 30, 2004
4.949
4.949
4.911
4.930
417,435
+0.00(+0.05%)
Aug 27, 2004
4.941
4.941
4.913
4.927
355,182
+0.01(+0.24%)
Aug 26, 2004
4.913
4.916
4.885
4.916
467,323
+0.01(+0.19%)
Aug 25, 2004
4.920
4.925
4.892
4.906
396,542
-0.01(-0.14%)
Aug 24, 2004
4.913
4.924
4.890
4.913
667,300
-0.02(-0.38%)
Aug 23, 2004
4.909
4.937
4.892
4.932
580,316
+0.04(+0.77%)
Aug 20, 2004
4.913
4.913
4.890
4.895
391,425
+0.00(+0.10%)
Aug 19, 2004
4.899
4.923
4.890
4.890
433,212
-0.01(-0.19%)
Aug 18, 2004
4.902
4.902
4.859
4.899
340,259
-0.00(-0.05%)
Aug 17, 2004
4.934
4.937
4.899
4.902
355,182
-0.01(-0.19%)
Aug 16, 2004
4.895
4.944
4.892
4.911
418,288
+0.04(+0.72%)
Aug 13, 2004
4.866
4.925
4.855
4.876
495,891
+0.04(+0.73%)
Aug 12, 2004
4.937
4.941
4.820
4.841
632,762
-0.07(-1.34%)
Aug 11, 2004
4.906
4.918
4.885
4.906
336,421
+0.02(+0.48%)
Aug 10, 2004
4.946
4.949
4.883
4.883
224,707
-0.04(-0.86%)
Aug 09, 2004
4.925
4.960
4.902
4.925
247,732
+0.03(+0.62%)
Aug 06, 2004
4.937
4.937
4.878
4.895
294,209
+0.02(+0.34%)
Aug 05, 2004
4.890
4.925
4.862
4.878
230,250
+0.02(+0.34%)
Aug 04, 2004
4.925
4.939
4.850
4.862
323,629
-0.02(-0.34%)
Aug 03, 2004
4.834
4.878
4.827
4.878
212,342
+0.05(+1.07%)
Aug 02, 2004
4.827
4.829
4.820
4.827
270,757
+0.03(+0.54%)
Jul 30, 2004
4.831
4.834
4.791
4.801
280,138
-0.03(-0.58%)
Jul 29, 2004
4.829
4.836
4.810
4.829
194,007
+0.00(+0.00%)
Jul 28, 2004
4.827
4.831
4.815
4.829
190,169
+0.02(+0.34%)
Jul 27, 2004
4.843
4.850
4.812
4.812
521,048
-0.00(-0.05%)
Jul 26, 2004
4.845
4.845
4.812
4.815
341,111
+0.02(+0.34%)
Jul 23, 2004
4.820
4.820
4.789
4.798
308,706
+0.00(+0.05%)
Jul 22, 2004
4.829
4.843
4.791
4.796
202,535
-0.03(-0.58%)
Jul 21, 2004
4.827
4.827
4.803
4.824
305,721
+0.02(+0.39%)
Jul 20, 2004
4.836
4.838
4.801
4.805
321,924
-0.00(-0.05%)
Jul 19, 2004
4.864
4.864
4.803
4.808
313,396
-0.03(-0.58%)
Jul 16, 2004
4.857
4.866
4.822
4.836
307,853
-0.01(-0.19%)
Jul 15, 2004
4.845
4.855
4.815
4.845
246,879
+0.02(+0.49%)
Jul 14, 2004
4.855
4.855
4.808
4.822
274,595
-0.02(-0.39%)
Jul 13, 2004
4.866
4.890
4.824
4.841
310,411
-0.03(-0.53%)
Jul 12, 2004
4.857
4.878
4.834
4.866
300,604
+0.04(+0.73%)
Jul 09, 2004
4.831
4.855
4.815
4.831
278,859
+0.01(+0.24%)
Jul 08, 2004
4.850
4.850
4.784
4.820
316,381
+0.01(+0.29%)
Jul 07, 2004
4.805
4.808
4.773
4.805
226,413
+0.01(+0.24%)
Jul 06, 2004
4.855
4.855
4.784
4.794
239,204
-0.01(-0.29%)
Jul 02, 2004
4.885
4.885
4.808
4.808
273,742
-0.03(-0.68%)
Jul 01, 2004
4.864
4.888
4.834
4.841
284,402
+0.01(+0.24%)
Jun 30, 2004
4.808
4.855
4.761
4.829
292,929
+0.05(+0.98%)
Jun 29, 2004
4.890
4.890
4.749
4.782
498,876
-0.07(-1.50%)
Jun 28, 2004
4.869
4.916
4.801
4.855
506,977
+0.02(+0.49%)
Jun 25, 2004
4.815
4.831
4.775
4.831
331,304
+0.06(+1.33%)
Jun 24, 2004
4.820
4.838
4.752
4.768
466,896
-0.02(-0.34%)
Jun 23, 2004
4.773
4.808
4.773
4.784
381,619
+0.01(+0.25%)
Jun 22, 2004
4.766
4.773
4.756
4.773
431,506
+0.01(+0.20%)
Jun 21, 2004
4.773
4.784
4.749
4.763
270,331
+0.00(+0.10%)
Jun 18, 2004
4.761
4.766
4.749
4.759
419,994
-0.00(-0.05%)
Jun 17, 2004
4.768
4.770
4.747
4.761
451,546
+0.01(+0.15%)
Jun 16, 2004
4.768
4.773
4.752
4.754
335,568
-0.03(-0.69%)
Jun 15, 2004
4.761
4.794
4.759
4.787
339,406
+0.03(+0.59%)
Jun 14, 2004
4.784
4.805
4.754
4.759
873,673
-0.01(-0.29%)
Jun 10, 2004
4.784
4.805
4.770
4.773
404,217
+0.00(+0.05%)
Jun 09, 2004
4.787
4.805
4.749
4.770
362,431
+0.00(+0.00%)
Jun 08, 2004
4.791
4.794
4.749
4.770
285,681
+0.02(+0.44%)
Jun 07, 2004
4.752
4.770
4.730
4.749
298,472
+0.02(+0.40%)
Jun 04, 2004
4.749
4.761
4.721
4.730
281,417
-0.01(-0.15%)
Jun 03, 2004
4.749
4.754
4.716
4.737
311,691
+0.00(+0.00%)
Jun 02, 2004
4.726
4.740
4.719
4.737
243,042
+0.02(+0.40%)
Jun 01, 2004
4.754
4.754
4.716
4.719
228,545
-0.02(-0.40%)
May 28, 2004
4.744
4.749
4.716
4.737
183,347
+0.00(+0.00%)
May 27, 2004
4.733
4.742
4.705
4.737
366,268
+0.01(+0.30%)
May 26, 2004
4.712
4.733
4.705
4.723
439,608
+0.02(+0.45%)
May 25, 2004
4.702
4.733
4.691
4.702
808,008
+0.01(+0.25%)
May 24, 2004
4.698
4.721
4.691
4.691
522,327
-0.03(-0.65%)
May 21, 2004
4.756
4.768
4.705
4.721
425,963
-0.01(-0.25%)
May 20, 2004
4.770
4.770
4.705
4.733
475,851
-0.00(-0.10%)
May 19, 2004
4.744
4.761
4.716
4.737
298,899
+0.00(+0.00%)
May 18, 2004
4.759
4.759
4.721
4.737
288,666
+0.00(+0.00%)
May 17, 2004
4.784
4.784
4.712
4.737
522,754
+0.00(+0.00%)
May 14, 2004
4.773
4.773
4.714
4.737
292,503
+0.01(+0.25%)
May 13, 2004
4.775
4.775
4.709
4.726
443,871
-0.01(-0.15%)
May 12, 2004
4.770
4.782
4.691
4.733
732,964
-0.00(-0.10%)
May 11, 2004
4.784
4.805
4.702
4.737
480,541
+0.00(+0.00%)
May 10, 2004
4.761
4.773
4.693
4.737
384,603
+0.01(+0.15%)
May 07, 2004
4.796
4.803
4.700
4.730
501,434
-0.01(-0.30%)
May 06, 2004
4.735
4.803
4.721
4.744
480,967
+0.02(+0.40%)
May 05, 2004
4.761
4.798
4.726
4.726
543,220
-0.01(-0.25%)
May 04, 2004
4.737
4.777
4.702
4.737
481,820
+0.00(+0.05%)
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.