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 30, 2007
4.937
4.946
4.904
4.904
194,433
-0.02(-0.33%)
Apr 27, 2007
4.923
4.939
4.918
4.920
186,758
-0.02(-0.43%)
Apr 26, 2007
4.925
4.958
4.920
4.941
169,703
-0.01(-0.14%)
Apr 25, 2007
4.960
4.984
4.918
4.949
173,540
+0.03(+0.52%)
Apr 24, 2007
4.934
5.035
4.904
4.923
176,525
+0.01(+0.29%)
Apr 23, 2007
4.897
4.918
4.895
4.909
124,505
+0.01(+0.24%)
Apr 20, 2007
4.904
4.930
4.897
4.897
175,672
-0.01(-0.29%)
Apr 19, 2007
4.888
4.927
4.888
4.911
101,907
+0.02(+0.48%)
Apr 18, 2007
4.916
4.937
4.888
4.888
220,869
-0.01(-0.24%)
Apr 17, 2007
4.927
4.941
4.892
4.899
194,433
-0.04(-0.74%)
Apr 16, 2007
4.925
5.028
4.925
4.936
213,621
+0.01(+0.22%)
Apr 13, 2007
4.897
4.949
4.895
4.925
131,754
+0.03(+0.67%)
Apr 12, 2007
4.902
4.923
4.883
4.892
209,783
-0.02(-0.48%)
Apr 11, 2007
4.925
4.937
4.913
4.916
251,143
-0.01(-0.19%)
Apr 10, 2007
4.941
4.946
4.911
4.925
203,388
-0.02(-0.33%)
Apr 09, 2007
4.885
4.941
4.883
4.941
287,813
+0.04(+0.91%)
Apr 05, 2007
4.890
4.916
4.869
4.897
158,190
+0.02(+0.43%)
Apr 04, 2007
4.841
4.885
4.838
4.876
116,404
+0.03(+0.68%)
Apr 03, 2007
4.841
4.857
4.838
4.843
137,723
+0.00(+0.00%)
Apr 02, 2007
4.827
4.843
4.803
4.843
178,231
+0.02(+0.44%)
Mar 30, 2007
4.796
4.822
4.794
4.822
219,164
+0.04(+0.78%)
Mar 29, 2007
4.770
4.805
4.770
4.784
129,622
+0.01(+0.30%)
Mar 28, 2007
4.754
4.782
4.754
4.770
141,135
-0.01(-0.15%)
Mar 27, 2007
4.737
4.777
4.737
4.777
317,660
+0.04(+0.89%)
Mar 26, 2007
4.728
4.747
4.721
4.735
291,650
+0.02(+0.35%)
Mar 23, 2007
4.686
4.728
4.676
4.719
196,992
+0.05(+1.05%)
Mar 22, 2007
4.688
4.702
4.669
4.669
170,129
-0.01(-0.20%)
Mar 21, 2007
4.707
4.726
4.674
4.679
296,341
-0.02(-0.45%)
Mar 20, 2007
4.679
4.700
4.679
4.700
172,687
+0.02(+0.45%)
Mar 19, 2007
4.712
4.712
4.674
4.679
260,950
-0.01(-0.25%)
Mar 16, 2007
4.674
4.749
4.674
4.691
329,173
-0.00(-0.10%)
Mar 15, 2007
4.719
4.726
4.693
4.695
307,000
-0.02(-0.35%)
Mar 14, 2007
4.728
4.733
4.669
4.712
543,647
-0.02(-0.35%)
Mar 13, 2007
4.733
4.763
4.721
4.728
191,449
-0.00(-0.10%)
Mar 12, 2007
4.733
4.749
4.726
4.733
182,494
-0.01(-0.15%)
Mar 09, 2007
4.735
4.749
4.730
4.740
129,622
+0.00(+0.05%)
Mar 08, 2007
4.749
4.766
4.737
4.737
229,824
-0.01(-0.25%)
Mar 07, 2007
4.719
4.784
4.719
4.749
265,214
+0.01(+0.15%)
Mar 06, 2007
4.716
4.787
4.716
4.742
286,960
+0.01(+0.20%)
Mar 05, 2007
4.822
4.822
4.730
4.733
426,389
-0.09(-1.85%)
Mar 02, 2007
4.822
4.829
4.808
4.822
254,128
+0.01(+0.19%)
Mar 01, 2007
4.855
4.864
4.775
4.812
318,086
-0.04(-0.92%)
Feb 28, 2007
4.822
4.890
4.822
4.857
177,378
+0.04(+0.75%)
Feb 27, 2007
4.902
4.909
4.784
4.821
467,749
-0.08(-1.70%)
Feb 26, 2007
4.909
4.918
4.902
4.904
187,611
-0.01(-0.19%)
Feb 23, 2007
4.906
4.916
4.897
4.913
187,611
+0.00(+0.10%)
Feb 22, 2007
4.902
4.913
4.897
4.909
208,078
-0.00(-0.10%)
Feb 21, 2007
4.911
4.920
4.902
4.913
201,256
-0.00(-0.10%)
Feb 20, 2007
4.920
4.930
4.909
4.918
194,433
+0.00(+0.10%)
Feb 16, 2007
4.902
4.913
4.885
4.913
159,043
+0.02(+0.43%)
Feb 15, 2007
4.890
4.906
4.883
4.892
150,515
+0.00(+0.00%)
Feb 14, 2007
4.946
4.946
4.892
4.892
373,359
-0.02(-0.43%)
Feb 13, 2007
4.906
4.930
4.885
4.913
167,528
+0.01(+0.24%)
Feb 12, 2007
4.902
4.925
4.892
4.902
255,509
+0.00(+0.00%)
Feb 09, 2007
4.883
4.944
4.874
4.902
278,432
+0.02(+0.48%)
Feb 08, 2007
4.869
4.878
4.855
4.878
122,800
-0.04(-0.72%)
Feb 07, 2007
4.909
4.920
4.897
4.913
185,479
+0.00(+0.00%)
Feb 06, 2007
4.906
4.930
4.892
4.913
230,250
+0.01(+0.14%)
Feb 05, 2007
4.899
4.932
4.888
4.906
226,413
+0.02(+0.48%)
Feb 02, 2007
4.906
4.920
4.873
4.883
234,088
+0.02(+0.37%)
Feb 01, 2007
4.913
4.923
4.850
4.865
223,001
-0.01(-0.18%)
Jan 31, 2007
4.820
4.873
4.820
4.873
245,174
+0.04(+0.88%)
Jan 30, 2007
4.836
4.841
4.820
4.831
275,874
+0.00(+0.10%)
Jan 29, 2007
4.824
4.859
4.822
4.827
228,118
+0.01(+0.11%)
Jan 26, 2007
4.808
4.850
4.808
4.821
202,108
+0.02(+0.33%)
Jan 25, 2007
4.801
4.838
4.801
4.805
217,032
-0.01(-0.15%)
Jan 24, 2007
4.777
4.817
4.777
4.812
232,382
+0.01(+0.29%)
Jan 23, 2007
4.761
4.808
4.761
4.798
179,083
+0.02(+0.39%)
Jan 22, 2007
4.773
4.780
4.754
4.780
256,686
+0.01(+0.25%)
Jan 19, 2007
4.770
4.794
4.763
4.768
257,113
-0.01(-0.25%)
Jan 18, 2007
4.773
4.784
4.766
4.780
195,286
-0.02(-0.39%)
Jan 17, 2007
4.766
4.801
4.756
4.798
121,094
+0.04(+0.79%)
Jan 16, 2007
4.756
4.789
4.749
4.761
235,793
+0.01(+0.20%)
Jan 12, 2007
4.747
4.759
4.728
4.752
151,794
+0.01(+0.15%)
Jan 11, 2007
4.761
4.773
4.726
4.744
257,539
-0.03(-0.59%)
Jan 10, 2007
4.770
4.794
4.759
4.773
308,706
+0.00(+0.05%)
Jan 09, 2007
4.749
4.770
4.737
4.770
226,839
+0.04(+0.79%)
Jan 08, 2007
4.737
4.749
4.726
4.733
183,774
+0.01(+0.30%)
Jan 05, 2007
4.747
4.747
4.716
4.719
266,067
-0.01(-0.15%)
Jan 04, 2007
4.740
4.740
4.712
4.726
205,093
+0.01(+0.18%)
Jan 03, 2007
4.684
4.742
4.681
4.717
416,156
+0.04(+0.83%)
Dec 29, 2006
4.672
4.698
4.651
4.678
145,825
+0.03(+0.64%)
Dec 28, 2006
4.627
4.660
4.627
4.648
213,621
+0.01(+0.20%)
Dec 27, 2006
4.648
4.672
4.637
4.639
176,525
-0.07(-1.40%)
Dec 26, 2006
4.676
4.705
4.667
4.705
171,835
+0.03(+0.60%)
Dec 22, 2006
4.676
4.686
4.662
4.676
262,656
+0.01(+0.20%)
Dec 21, 2006
4.658
4.679
4.655
4.667
133,460
+0.01(+0.15%)
Dec 20, 2006
4.662
4.674
4.658
4.660
150,089
-0.01(-0.25%)
Dec 19, 2006
4.672
4.679
4.662
4.672
121,947
-0.01(-0.15%)
Dec 18, 2006
4.674
4.679
4.667
4.679
185,479
+0.00(+0.00%)
Dec 15, 2006
4.672
4.679
4.669
4.679
235,367
+0.00(+0.00%)
Dec 14, 2006
4.669
4.679
4.660
4.679
179,083
+0.02(+0.40%)
Dec 13, 2006
4.691
4.691
4.655
4.660
150,089
-0.00(-0.10%)
Dec 12, 2006
4.658
4.674
4.644
4.665
263,935
+0.01(+0.20%)
Dec 11, 2006
4.658
4.660
4.648
4.655
139,429
+0.00(+0.10%)
Dec 08, 2006
4.658
4.667
4.651
4.651
174,819
-0.02(-0.35%)
Dec 07, 2006
4.658
4.667
4.646
4.667
163,307
-0.01(-0.25%)
Dec 06, 2006
4.681
4.691
4.679
4.679
187,611
-0.01(-0.25%)
Dec 05, 2006
4.688
4.695
4.686
4.691
235,793
-0.00(-0.10%)
Dec 04, 2006
4.691
4.705
4.688
4.695
177,378
-0.00(-0.05%)
Dec 01, 2006
4.684
4.700
4.679
4.698
139,003
+0.01(+0.30%)
Nov 30, 2006
4.674
4.687
4.669
4.684
124,079
+0.02(+0.45%)
Nov 29, 2006
4.658
4.679
4.651
4.662
225,133
+0.00(+0.00%)
Nov 28, 2006
4.684
4.686
4.660
4.662
241,763
-0.02(-0.40%)
Nov 27, 2006
4.681
4.700
4.667
4.681
173,540
+0.00(+0.00%)
Nov 24, 2006
4.644
4.684
4.644
4.681
142,414
+0.02(+0.40%)
Nov 22, 2006
4.681
4.681
4.660
4.662
170,982
-0.02(-0.40%)
Nov 21, 2006
4.676
4.684
4.667
4.681
136,444
+0.00(+0.05%)
Nov 20, 2006
4.684
4.688
4.665
4.679
123,653
-0.00(-0.10%)
Nov 17, 2006
4.686
4.686
4.641
4.684
318,086
+0.00(+0.05%)
Nov 16, 2006
4.686
4.691
4.673
4.681
201,256
+0.01(+0.15%)
Nov 15, 2006
4.681
4.705
4.665
4.674
382,471
-0.01(-0.20%)
Nov 14, 2006
4.688
4.709
4.679
4.684
226,839
+0.00(+0.00%)
Nov 13, 2006
4.681
4.684
4.660
4.684
302,310
+0.02(+0.35%)
Nov 10, 2006
4.669
4.679
4.665
4.667
159,896
+0.00(+0.10%)
Nov 09, 2006
4.669
4.688
4.662
4.662
241,763
-0.04(-0.95%)
Nov 08, 2006
4.681
4.707
4.681
4.707
228,545
+0.01(+0.30%)
Nov 07, 2006
4.684
4.693
4.676
4.693
125,785
+0.02(+0.45%)
Nov 06, 2006
4.667
4.691
4.667
4.672
210,210
+0.00(+0.05%)
Nov 03, 2006
4.686
4.686
4.658
4.669
287,386
-0.00(-0.05%)
Nov 02, 2006
4.676
4.691
4.667
4.672
213,621
-0.02(-0.40%)
Nov 01, 2006
4.651
4.694
4.648
4.691
194,860
+0.03(+0.70%)
Oct 31, 2006
4.651
4.676
4.651
4.658
328,746
+0.00(+0.00%)
Oct 30, 2006
4.641
4.660
4.637
4.658
167,997
+0.02(+0.51%)
Oct 27, 2006
4.632
4.653
4.632
4.634
188,890
-0.01(-0.30%)
Oct 26, 2006
4.653
4.658
4.634
4.648
212,768
+0.00(+0.00%)
Oct 25, 2006
4.648
4.655
4.623
4.648
254,128
+0.02(+0.51%)
Oct 24, 2006
4.613
4.644
4.611
4.625
245,600
+0.02(+0.41%)
Oct 23, 2006
4.599
4.611
4.594
4.606
139,003
+0.01(+0.20%)
Oct 20, 2006
4.608
4.611
4.590
4.597
170,129
-0.00(-0.10%)
Oct 19, 2006
4.594
4.601
4.580
4.601
196,565
+0.02(+0.41%)
Oct 18, 2006
4.585
4.597
4.573
4.583
239,204
+0.00(+0.10%)
Oct 17, 2006
4.543
4.583
4.542
4.578
173,540
+0.03(+0.57%)
Oct 16, 2006
4.550
4.566
4.543
4.552
242,189
+0.00(+0.05%)
Oct 13, 2006
4.545
4.557
4.531
4.550
179,936
+0.02(+0.41%)
Oct 12, 2006
4.559
4.571
4.531
4.531
317,234
-0.04(-0.87%)
Oct 11, 2006
4.606
4.606
4.571
4.571
232,382
-0.01(-0.31%)
Oct 10, 2006
4.587
4.601
4.573
4.585
195,712
-0.01(-0.15%)
Oct 09, 2006
4.618
4.625
4.587
4.592
191,875
-0.03(-0.61%)
Oct 06, 2006
4.611
4.634
4.611
4.620
197,844
-0.00(-0.10%)
Oct 05, 2006
4.601
4.625
4.601
4.625
214,900
+0.02(+0.36%)
Oct 04, 2006
4.625
4.627
4.602
4.608
273,742
-0.01(-0.30%)
Oct 03, 2006
4.632
4.634
4.620
4.623
225,986
-0.01(-0.20%)
Oct 02, 2006
4.597
4.634
4.597
4.632
146,251
+0.04(+0.77%)
Sep 29, 2006
4.587
4.613
4.587
4.597
168,850
+0.01(+0.20%)
Sep 28, 2006
4.573
4.608
4.573
4.587
271,610
+0.00(+0.00%)
Sep 27, 2006
4.601
4.627
4.587
4.587
266,920
-0.01(-0.26%)
Sep 26, 2006
4.660
4.665
4.587
4.599
483,526
-0.05(-1.16%)
Sep 25, 2006
4.655
4.667
4.634
4.653
369,680
-0.01(-0.30%)
Sep 22, 2006
4.639
4.669
4.625
4.667
233,661
+0.01(+0.30%)
Sep 21, 2006
4.658
4.665
4.637
4.653
266,920
-0.02(-0.40%)
Sep 20, 2006
4.648
4.674
4.646
4.672
224,707
+0.02(+0.40%)
Sep 19, 2006
4.660
4.676
4.651
4.653
202,961
+0.01(+0.15%)
Sep 18, 2006
4.653
4.665
4.641
4.646
187,185
-0.00(-0.10%)
Sep 15, 2006
4.641
4.653
4.639
4.651
173,114
-0.00(-0.05%)
Sep 14, 2006
4.644
4.655
4.634
4.653
201,256
+0.01(+0.20%)
Sep 13, 2006
4.632
4.660
4.630
4.644
205,946
+0.00(+0.10%)
Sep 12, 2006
4.606
4.644
4.606
4.639
214,474
+0.02(+0.46%)
Sep 11, 2006
4.597
4.627
4.594
4.618
144,546
+0.02(+0.46%)
Sep 08, 2006
4.587
4.620
4.585
4.597
198,271
-0.00(-0.10%)
Sep 07, 2006
4.625
4.630
4.599
4.601
234,940
-0.05(-1.06%)
Sep 06, 2006
4.658
4.679
4.651
4.651
390,573
-0.02(-0.50%)
Sep 05, 2006
4.691
4.700
4.655
4.674
291,224
-0.01(-0.25%)
Sep 01, 2006
4.662
4.688
4.639
4.686
210,210
+0.05(+1.01%)
Aug 31, 2006
4.634
4.651
4.608
4.639
320,645
+0.00(+0.10%)
Aug 30, 2006
4.590
4.634
4.576
4.634
283,122
+0.06(+1.23%)
Aug 29, 2006
4.564
4.580
4.562
4.578
215,326
+0.02(+0.51%)
Aug 28, 2006
4.562
4.569
4.533
4.555
338,553
+0.00(+0.10%)
Aug 25, 2006
4.540
4.557
4.526
4.550
283,975
+0.02(+0.36%)
Aug 24, 2006
4.531
4.547
4.526
4.533
242,189
+0.01(+0.31%)
Aug 23, 2006
4.515
4.531
4.510
4.519
244,321
+0.01(+0.16%)
Aug 22, 2006
4.479
4.515
4.479
4.512
234,940
+0.02(+0.47%)
Aug 21, 2006
4.461
4.496
4.461
4.491
411,466
-0.00(-0.10%)
Aug 18, 2006
4.487
4.515
4.472
4.496
370,959
-0.01(-0.31%)
Aug 17, 2006
4.552
4.562
4.510
4.510
387,588
-0.05(-1.03%)
Aug 16, 2006
4.547
4.566
4.545
4.557
205,946
+0.02(+0.52%)
Aug 15, 2006
4.526
4.550
4.517
4.533
254,128
+0.01(+0.16%)
Aug 14, 2006
4.503
4.533
4.498
4.526
257,113
+0.01(+0.31%)
Aug 11, 2006
4.526
4.538
4.503
4.512
254,128
-0.01(-0.31%)
Aug 10, 2006
4.533
4.538
4.482
4.526
346,228
-0.05(-1.13%)
Aug 09, 2006
4.608
4.613
4.578
4.578
401,232
-0.04(-0.81%)
Aug 08, 2006
4.608
4.630
4.592
4.615
405,070
+0.01(+0.15%)
Aug 07, 2006
4.662
4.674
4.599
4.608
814,404
-0.06(-1.26%)
Aug 04, 2006
4.698
4.700
4.667
4.667
362,005
-0.02(-0.50%)
Aug 03, 2006
4.698
4.714
4.691
4.691
202,108
-0.02(-0.35%)
Aug 02, 2006
4.719
4.728
4.691
4.707
323,203
+0.00(+0.05%)
Aug 01, 2006
4.714
4.723
4.700
4.705
191,449
+0.01(+0.20%)
Jul 31, 2006
4.700
4.730
4.693
4.695
247,306
-0.03(-0.65%)
Jul 28, 2006
4.714
4.726
4.693
4.726
140,282
+0.02(+0.40%)
Jul 27, 2006
4.705
4.726
4.691
4.707
264,788
+0.02(+0.45%)
Jul 26, 2006
4.679
4.702
4.679
4.686
208,504
-0.00(-0.05%)
Jul 25, 2006
4.679
4.693
4.667
4.688
220,869
+0.00(+0.10%)
Jul 24, 2006
4.684
4.686
4.665
4.684
209,783
+0.01(+0.30%)
Jul 21, 2006
4.681
4.681
4.662
4.669
156,911
-0.01(-0.20%)
Jul 20, 2006
4.660
4.679
4.660
4.679
147,104
-0.00(-0.05%)
Jul 19, 2006
4.693
4.695
4.667
4.681
271,184
+0.01(+0.20%)
Jul 18, 2006
4.662
4.686
4.655
4.672
240,057
+0.02(+0.40%)
Jul 17, 2006
4.655
4.665
4.641
4.653
209,357
-0.01(-0.25%)
Jul 14, 2006
4.662
4.669
4.641
4.665
202,961
+0.01(+0.20%)
Jul 13, 2006
4.646
4.674
4.644
4.655
309,132
-0.04(-0.80%)
Jul 12, 2006
4.684
4.702
4.669
4.693
352,198
+0.02(+0.35%)
Jul 11, 2006
4.681
4.691
4.669
4.676
243,895
-0.01(-0.15%)
Jul 10, 2006
4.686
4.695
4.669
4.684
286,107
+0.00(+0.05%)
Jul 07, 2006
4.721
4.723
4.679
4.681
295,488
-0.02(-0.50%)
Jul 06, 2006
4.726
4.730
4.695
4.705
189,743
-0.00(-0.10%)
Jul 05, 2006
4.716
4.735
4.698
4.709
305,295
-0.00(-0.10%)
Jul 03, 2006
4.686
4.714
4.686
4.714
114,698
+0.04(+0.95%)
Jun 30, 2006
4.669
4.695
4.669
4.669
248,158
-0.01(-0.25%)
Jun 29, 2006
4.705
4.705
4.681
4.681
204,667
-0.02(-0.45%)
Jun 28, 2006
4.684
4.702
4.674
4.702
251,570
+0.01(+0.25%)
Jun 27, 2006
4.702
4.716
4.669
4.691
271,610
-0.03(-0.60%)
Jun 26, 2006
4.726
4.749
4.709
4.719
324,056
-0.01(-0.15%)
Jun 23, 2006
4.674
4.726
4.674
4.726
241,336
+0.06(+1.31%)
Jun 22, 2006
4.684
4.698
4.655
4.665
391,852
-0.03(-0.55%)
Jun 21, 2006
4.712
4.726
4.684
4.691
246,027
-0.01(-0.30%)
Jun 20, 2006
4.737
4.737
4.695
4.705
304,016
-0.02(-0.35%)
Jun 19, 2006
4.737
4.766
4.709
4.721
513,799
+0.02(+0.40%)
Jun 16, 2006
4.679
4.761
4.669
4.702
338,127
+0.04(+0.80%)
Jun 15, 2006
4.651
4.749
4.651
4.665
487,790
-0.01(-0.25%)
Jun 14, 2006
4.653
4.726
4.630
4.676
395,689
+0.01(+0.20%)
Jun 13, 2006
4.756
4.756
4.658
4.667
423,405
-0.05(-1.09%)
Jun 12, 2006
4.782
4.782
4.655
4.719
530,855
+0.05(+1.16%)
Jun 09, 2006
4.714
4.820
4.634
4.665
488,216
-0.05(-1.04%)
Jun 08, 2006
4.688
4.714
4.655
4.714
481,820
+0.03(+0.65%)
Jun 07, 2006
4.646
4.791
4.632
4.684
538,104
+0.04(+0.91%)
Jun 06, 2006
4.679
4.679
4.623
4.641
501,860
+0.01(+0.30%)
Jun 05, 2006
4.632
4.644
4.592
4.627
501,434
+0.04(+0.82%)
Jun 02, 2006
4.580
4.590
4.540
4.590
466,896
+0.06(+1.29%)
Jun 01, 2006
4.538
4.566
4.531
4.531
367,548
+0.00(+0.00%)
May 31, 2006
4.566
4.583
4.519
4.531
396,116
-0.03(-0.67%)
May 30, 2006
4.552
4.571
4.533
4.562
199,550
+0.02(+0.36%)
May 26, 2006
4.552
4.557
4.533
4.545
283,549
+0.00(+0.05%)
May 25, 2006
4.555
4.583
4.519
4.543
563,687
-0.01(-0.26%)
May 24, 2006
4.566
4.583
4.540
4.555
359,020
-0.01(-0.15%)
May 23, 2006
4.517
4.585
4.515
4.562
532,134
+0.04(+0.99%)
May 22, 2006
4.550
4.552
4.503
4.517
543,647
+0.03(+0.57%)
May 19, 2006
4.477
4.555
4.475
4.491
551,748
+0.04(+0.84%)
May 18, 2006
4.409
4.465
4.409
4.454
358,167
+0.03(+0.69%)
May 17, 2006
4.400
4.442
4.400
4.423
245,174
+0.02(+0.37%)
May 16, 2006
4.418
4.418
4.376
4.407
210,210
+0.02(+0.48%)
May 15, 2006
4.381
4.386
4.369
4.386
181,642
+0.01(+0.32%)
May 12, 2006
4.365
4.407
4.364
4.372
297,193
+0.00(+0.00%)
May 11, 2006
4.414
4.430
4.367
4.372
230,676
-0.06(-1.27%)
May 10, 2006
4.430
4.475
4.411
4.428
228,118
-0.00(-0.05%)
May 09, 2006
4.435
4.458
4.409
4.430
229,397
+0.01(+0.32%)
May 08, 2006
4.421
4.510
4.416
4.416
441,739
-0.00(-0.11%)
May 05, 2006
4.404
4.421
4.388
4.421
332,584
+0.03(+0.75%)
May 04, 2006
4.390
4.411
4.383
4.388
210,636
+0.01(+0.16%)
May 03, 2006
4.397
4.421
4.358
4.381
388,867
-0.01(-0.27%)
May 02, 2006
4.428
4.430
4.381
4.393
194,007
-0.02(-0.48%)
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.