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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.55
+0.03 (+0.29%)
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, 2008
5.297
5.350
5.279
5.293
428,192
+0.02(+0.40%)
Apr 29, 2008
5.318
5.318
5.268
5.272
176,341
-0.04(-0.67%)
Apr 28, 2008
5.314
5.321
5.268
5.307
375,616
+0.01(+0.27%)
Apr 25, 2008
5.346
5.350
5.292
5.293
219,831
-0.05(-0.93%)
Apr 24, 2008
5.297
5.343
5.254
5.343
406,899
+0.04(+0.69%)
Apr 23, 2008
5.297
5.343
5.275
5.306
539,098
-0.00(-0.02%)
Apr 22, 2008
5.282
5.318
5.261
5.307
632,555
+0.00(+0.07%)
Apr 21, 2008
5.201
5.307
5.201
5.304
532,414
+0.10(+1.90%)
Apr 18, 2008
5.134
5.229
5.127
5.205
417,554
+0.12(+2.29%)
Apr 17, 2008
5.017
5.137
4.996
5.088
500,403
+0.08(+1.55%)
Apr 16, 2008
4.971
5.024
4.971
5.010
318,349
+0.05(+0.97%)
Apr 15, 2008
4.953
4.976
4.936
4.962
177,093
+0.01(+0.17%)
Apr 14, 2008
4.957
5.024
4.945
4.953
174,377
-0.03(-0.64%)
Apr 11, 2008
4.971
4.992
4.918
4.985
187,523
-0.01(-0.21%)
Apr 10, 2008
5.014
5.021
4.985
4.996
186,256
-0.00(-0.07%)
Apr 09, 2008
4.971
5.024
4.950
4.999
278,477
+0.03(+0.64%)
Apr 08, 2008
4.922
4.968
4.922
4.968
193,040
+0.04(+0.86%)
Apr 07, 2008
4.893
4.953
4.893
4.925
162,798
+0.05(+1.02%)
Apr 04, 2008
4.851
4.883
4.840
4.876
296,736
+0.05(+0.95%)
Apr 03, 2008
4.861
4.883
4.826
4.830
214,591
-0.05(-0.94%)
Apr 02, 2008
4.830
4.876
4.819
4.876
330,381
+0.06(+1.25%)
Apr 01, 2008
4.798
4.876
4.784
4.816
287,793
+0.00(+0.00%)
Mar 31, 2008
4.784
4.819
4.769
4.815
132,002
+0.03(+0.59%)
Mar 28, 2008
4.822
4.904
4.776
4.787
120,967
-0.05(-1.10%)
Mar 27, 2008
4.808
4.858
4.808
4.840
215,368
+0.04(+0.74%)
Mar 26, 2008
4.794
4.815
4.759
4.805
223,564
+0.01(+0.30%)
Mar 25, 2008
4.812
4.812
4.762
4.791
118,918
-0.01(-0.29%)
Mar 24, 2008
4.798
4.826
4.784
4.805
246,876
+0.02(+0.44%)
Mar 21, 2008
4.670
4.806
4.660
4.784
293,864
+0.00(+0.00%)
Mar 20, 2008
4.670
4.806
4.660
4.784
293,864
+0.11(+2.42%)
Mar 19, 2008
4.759
4.791
4.653
4.670
318,371
-0.07(-1.57%)
Mar 18, 2008
4.681
4.794
4.677
4.745
322,769
+0.09(+1.90%)
Mar 17, 2008
4.684
4.741
4.653
4.656
272,989
-0.10(-2.08%)
Mar 14, 2008
4.776
4.808
4.684
4.755
286,875
-0.03(-0.59%)
Mar 13, 2008
4.840
4.840
4.784
4.784
164,821
-0.06(-1.31%)
Mar 12, 2008
4.893
4.911
4.812
4.847
176,081
-0.01(-0.22%)
Mar 11, 2008
4.730
4.900
4.730
4.858
202,813
+0.05(+1.03%)
Mar 10, 2008
4.858
4.876
4.794
4.808
251,262
-0.06(-1.16%)
Mar 07, 2008
4.868
4.943
4.830
4.865
217,629
-0.04(-0.72%)
Mar 06, 2008
4.943
4.943
4.886
4.900
167,602
-0.06(-1.14%)
Mar 05, 2008
4.950
4.978
4.907
4.957
210,280
+0.05(+1.08%)
Mar 04, 2008
4.904
4.904
4.865
4.904
162,145
+0.01(+0.29%)
Mar 03, 2008
4.893
4.905
4.868
4.890
190,213
+0.00(+0.07%)
Feb 29, 2008
4.964
4.964
4.883
4.886
622,575
-0.08(-1.71%)
Feb 28, 2008
5.049
5.049
4.971
4.971
280,665
-0.07(-1.47%)
Feb 27, 2008
5.035
5.045
4.975
5.045
352,986
+0.03(+0.60%)
Feb 26, 2008
4.904
5.029
4.900
5.015
474,545
+0.09(+1.83%)
Feb 25, 2008
4.812
4.929
4.812
4.925
501,112
+0.13(+2.81%)
Feb 22, 2008
4.755
4.815
4.755
4.791
378,731
+0.04(+0.82%)
Feb 21, 2008
4.720
4.773
4.709
4.752
321,639
+0.04(+0.75%)
Feb 20, 2008
4.656
4.734
4.649
4.716
555,466
+0.01(+0.23%)
Feb 19, 2008
4.621
4.723
4.617
4.706
442,324
+0.09(+1.99%)
Feb 18, 2008
4.557
4.642
4.536
4.614
0
+0.00(+0.00%)
Feb 15, 2008
4.557
4.642
4.536
4.614
504,504
-0.04(-0.76%)
Feb 14, 2008
4.759
4.773
4.617
4.649
935,178
-0.15(-3.17%)
Feb 13, 2008
4.805
4.851
4.762
4.801
901,624
-0.01(-0.29%)
Feb 12, 2008
4.844
4.865
4.709
4.815
968,052
-0.07(-1.38%)
Feb 11, 2008
4.914
4.918
4.865
4.883
442,259
-0.03(-0.65%)
Feb 08, 2008
4.946
4.968
4.914
4.914
287,225
-0.05(-0.93%)
Feb 07, 2008
4.999
5.010
4.939
4.960
434,467
-0.06(-1.20%)
Feb 06, 2008
5.067
5.095
5.021
5.021
315,421
-0.05(-0.98%)
Feb 05, 2008
5.152
5.159
5.063
5.070
251,997
-0.08(-1.58%)
Feb 04, 2008
5.226
5.233
5.148
5.152
296,261
-0.09(-1.69%)
Feb 01, 2008
5.244
5.275
5.215
5.240
289,984
-0.08(-1.53%)
Jan 31, 2008
5.272
5.321
5.261
5.321
145,839
+0.02(+0.47%)
Jan 30, 2008
5.304
5.339
5.275
5.297
209,715
-0.02(-0.47%)
Jan 29, 2008
5.272
5.339
5.272
5.321
179,190
+0.02(+0.33%)
Jan 28, 2008
5.343
5.343
5.282
5.304
165,341
-0.03(-0.53%)
Jan 25, 2008
5.332
5.396
5.318
5.332
213,389
-0.02(-0.33%)
Jan 24, 2008
5.275
5.364
5.275
5.350
275,286
+0.02(+0.47%)
Jan 23, 2008
5.236
5.325
5.173
5.325
267,373
+0.08(+1.48%)
Jan 22, 2008
5.208
5.325
5.102
5.247
374,466
-0.12(-2.24%)
Jan 21, 2008
5.374
5.424
5.311
5.367
0
+0.00(+0.00%)
Jan 18, 2008
5.374
5.424
5.311
5.367
203,799
-0.01(-0.20%)
Jan 17, 2008
5.456
5.459
5.371
5.378
264,264
-0.08(-1.43%)
Jan 16, 2008
5.427
5.463
5.420
5.456
209,715
+0.03(+0.59%)
Jan 15, 2008
5.420
5.477
5.420
5.424
238,544
-0.05(-0.90%)
Jan 14, 2008
5.438
5.481
5.438
5.473
131,990
+0.02(+0.45%)
Jan 11, 2008
5.445
5.470
5.431
5.449
188,517
+0.00(+0.00%)
Jan 10, 2008
5.438
5.449
5.406
5.449
305,944
+0.01(+0.13%)
Jan 09, 2008
5.473
5.473
5.424
5.442
135,772
-0.01(-0.26%)
Jan 08, 2008
5.442
5.470
5.417
5.456
438,073
+0.03(+0.52%)
Jan 07, 2008
5.413
5.438
5.385
5.427
175,349
-0.00(-0.06%)
Jan 04, 2008
5.427
5.459
5.410
5.431
84,977
-0.04(-0.78%)
Jan 03, 2008
5.350
5.473
5.350
5.473
145,839
+0.13(+2.47%)
Jan 02, 2008
5.343
5.364
5.318
5.342
184,278
+0.03(+0.52%)
Jan 01, 2008
5.272
5.318
5.236
5.314
957,783
+0.00(+0.00%)
Dec 31, 2007
5.272
5.318
5.236
5.314
957,783
+0.05(+0.87%)
Dec 28, 2007
5.279
5.297
5.254
5.268
553,965
-0.01(-0.20%)
Dec 27, 2007
5.265
5.307
5.251
5.279
622,363
-0.02(-0.40%)
Dec 26, 2007
5.304
5.321
5.268
5.300
397,693
+0.00(+0.07%)
Dec 24, 2007
5.272
5.304
5.247
5.297
847,341
+0.06(+1.08%)
Dec 21, 2007
5.258
5.290
5.240
5.240
446,564
+0.00(+0.00%)
Dec 20, 2007
5.233
5.265
5.233
5.240
305,528
-0.01(-0.20%)
Dec 19, 2007
5.268
5.282
5.222
5.251
249,001
-0.01(-0.17%)
Dec 18, 2007
5.272
5.300
5.222
5.259
420,561
-0.01(-0.24%)
Dec 17, 2007
5.254
5.307
5.236
5.272
454,195
-0.02(-0.33%)
Dec 14, 2007
5.236
5.321
5.236
5.290
481,045
-0.01(-0.13%)
Dec 13, 2007
5.314
5.318
5.236
5.297
581,663
-0.00(-0.07%)
Dec 12, 2007
5.392
5.392
5.297
5.300
381,840
-0.00(-0.07%)
Dec 11, 2007
5.350
5.364
5.286
5.304
398,516
-0.05(-0.93%)
Dec 10, 2007
5.343
5.374
5.343
5.353
364,882
+0.01(+0.20%)
Dec 07, 2007
5.332
5.374
5.332
5.343
382,688
-0.01(-0.20%)
Dec 06, 2007
5.343
5.367
5.335
5.353
297,615
+0.01(+0.13%)
Dec 05, 2007
5.350
5.378
5.321
5.346
388,623
+0.01(+0.20%)
Dec 04, 2007
5.410
5.417
5.335
5.335
297,332
-0.07(-1.37%)
Dec 03, 2007
5.367
5.410
5.353
5.410
327,574
-0.02(-0.33%)
Nov 30, 2007
5.360
5.427
5.357
5.427
235,435
+0.07(+1.25%)
Nov 29, 2007
5.335
5.378
5.335
5.360
273,308
-0.01(-0.13%)
Nov 28, 2007
5.438
5.438
5.286
5.367
483,306
+0.03(+0.60%)
Nov 27, 2007
5.282
5.335
5.212
5.335
395,972
+0.02(+0.40%)
Nov 26, 2007
5.272
5.328
5.222
5.314
254,654
+0.07(+1.28%)
Nov 23, 2007
5.240
5.286
5.240
5.247
114,184
+0.01(+0.14%)
Nov 21, 2007
5.215
5.272
5.173
5.240
304,966
-0.06(-1.13%)
Nov 20, 2007
5.385
5.385
5.244
5.300
326,444
-0.00(-0.07%)
Nov 19, 2007
5.389
5.452
5.297
5.304
449,958
-0.16(-2.91%)
Nov 16, 2007
5.484
5.527
5.449
5.463
284,048
-0.04(-0.71%)
Nov 15, 2007
5.477
5.530
5.445
5.502
232,043
+0.01(+0.26%)
Nov 14, 2007
5.544
5.544
5.456
5.488
210,846
+0.00(+0.06%)
Nov 13, 2007
5.456
5.491
5.445
5.484
249,567
+0.02(+0.32%)
Nov 12, 2007
5.523
5.573
5.445
5.466
248,153
-0.08(-1.47%)
Nov 09, 2007
5.488
5.594
5.488
5.548
168,736
+0.00(+0.00%)
Nov 08, 2007
5.551
5.576
5.534
5.548
184,560
-0.04(-0.70%)
Nov 07, 2007
5.611
5.615
5.550
5.587
302,702
-0.03(-0.50%)
Nov 06, 2007
5.622
5.661
5.615
5.615
235,152
-0.03(-0.50%)
Nov 05, 2007
5.679
5.689
5.626
5.643
206,323
-0.05(-0.93%)
Nov 02, 2007
5.657
5.721
5.590
5.696
281,504
+0.04(+0.75%)
Nov 01, 2007
5.679
5.693
5.633
5.654
574,315
-0.05(-0.81%)
Oct 31, 2007
5.707
5.711
5.682
5.700
164,776
+0.02(+0.35%)
Oct 30, 2007
5.675
5.714
5.657
5.680
521,179
-0.04(-0.66%)
Oct 29, 2007
5.657
5.718
5.657
5.718
133,686
+0.02(+0.44%)
Oct 26, 2007
5.693
5.718
5.686
5.693
119,272
+0.01(+0.12%)
Oct 25, 2007
5.693
5.707
5.669
5.686
415,756
+0.00(+0.06%)
Oct 24, 2007
5.679
5.686
5.640
5.682
254,089
-0.00(-0.06%)
Oct 23, 2007
5.696
5.707
5.633
5.686
245,610
+0.00(+0.06%)
Oct 22, 2007
5.657
5.703
5.638
5.682
439,780
-0.01(-0.19%)
Oct 19, 2007
5.703
5.703
5.679
5.693
237,979
-0.02(-0.43%)
Oct 18, 2007
5.682
5.721
5.665
5.718
294,788
+0.01(+0.19%)
Oct 17, 2007
5.732
5.749
5.707
5.707
162,232
-0.01(-0.19%)
Oct 16, 2007
5.703
5.735
5.700
5.718
196,714
-0.01(-0.12%)
Oct 15, 2007
5.749
5.749
5.721
5.725
119,554
-0.02(-0.37%)
Oct 12, 2007
5.760
5.764
5.696
5.746
181,451
+0.03(+0.56%)
Oct 11, 2007
5.725
5.741
5.707
5.714
261,720
+0.00(+0.00%)
Oct 10, 2007
5.721
5.767
5.696
5.714
170,994
-0.03(-0.55%)
Oct 09, 2007
5.764
5.788
5.707
5.746
317,964
-0.00(-0.08%)
Oct 08, 2007
5.696
5.764
5.696
5.750
133,969
+0.01(+0.14%)
Oct 05, 2007
5.760
5.781
5.739
5.742
149,514
-0.01(-0.12%)
Oct 04, 2007
5.771
5.781
5.749
5.749
154,601
-0.01(-0.25%)
Oct 03, 2007
5.760
5.785
5.749
5.764
181,734
+0.00(+0.06%)
Oct 02, 2007
5.732
5.781
5.732
5.760
175,799
+0.00(+0.00%)
Oct 01, 2007
5.757
5.760
5.721
5.760
242,218
-0.00(-0.06%)
Sep 28, 2007
5.735
5.767
5.735
5.764
209,998
+0.03(+0.56%)
Sep 27, 2007
5.732
5.746
5.707
5.732
322,345
+0.01(+0.12%)
Sep 26, 2007
5.725
5.742
5.711
5.725
161,384
+0.00(+0.00%)
Sep 25, 2007
5.686
5.725
5.679
5.725
693,304
+0.01(+0.12%)
Sep 24, 2007
5.696
5.753
5.696
5.718
573,184
+0.03(+0.50%)
Sep 21, 2007
5.803
5.803
5.647
5.689
1,176,328
-0.19(-3.25%)
Sep 20, 2007
5.856
5.898
5.838
5.880
222,716
+0.04(+0.61%)
Sep 19, 2007
5.859
5.909
5.841
5.845
299,311
-0.02(-0.30%)
Sep 18, 2007
5.788
5.863
5.771
5.863
268,503
+0.09(+1.53%)
Sep 17, 2007
5.838
5.841
5.755
5.774
192,474
-0.06(-1.09%)
Sep 14, 2007
5.866
5.902
5.817
5.838
150,362
-0.03(-0.48%)
Sep 13, 2007
5.930
5.930
5.849
5.866
220,173
-0.06(-1.07%)
Sep 12, 2007
5.912
5.930
5.873
5.930
211,411
+0.02(+0.30%)
Sep 11, 2007
5.948
5.969
5.898
5.912
241,370
-0.06(-0.95%)
Sep 10, 2007
5.972
5.994
5.951
5.969
150,362
-0.04(-0.59%)
Sep 07, 2007
5.937
6.008
5.926
6.004
215,085
+0.01(+0.12%)
Sep 06, 2007
5.870
6.011
5.870
5.997
272,460
+0.13(+2.17%)
Sep 05, 2007
5.841
5.895
5.838
5.870
206,041
+0.02(+0.30%)
Sep 04, 2007
5.813
5.852
5.810
5.852
155,166
-0.01(-0.24%)
Aug 31, 2007
5.856
5.902
5.841
5.866
167,037
+0.01(+0.18%)
Aug 30, 2007
5.813
5.884
5.810
5.856
245,327
-0.01(-0.24%)
Aug 29, 2007
5.866
5.916
5.838
5.870
234,587
-0.03(-0.54%)
Aug 28, 2007
5.866
5.905
5.866
5.902
184,843
-0.00(-0.08%)
Aug 27, 2007
5.944
5.965
5.905
5.906
203,214
-0.02(-0.40%)
Aug 24, 2007
5.909
5.997
5.909
5.930
266,242
-0.02(-0.36%)
Aug 23, 2007
5.962
6.011
5.916
5.951
271,330
-0.04(-0.65%)
Aug 22, 2007
5.877
5.990
5.877
5.990
251,262
+0.04(+0.59%)
Aug 21, 2007
5.803
5.955
5.803
5.955
270,482
+0.11(+1.81%)
Aug 20, 2007
5.785
5.856
5.725
5.849
353,859
+0.12(+2.16%)
Aug 17, 2007
5.604
5.742
5.604
5.725
555,944
+0.20(+3.65%)
Aug 16, 2007
5.251
5.527
4.982
5.523
1,101,713
+0.15(+2.76%)
Aug 15, 2007
5.399
5.466
5.346
5.374
755,202
-0.14(-2.50%)
Aug 14, 2007
5.689
5.696
5.512
5.512
303,833
-0.17(-3.05%)
Aug 13, 2007
5.760
5.792
5.686
5.686
171,559
-0.05(-0.92%)
Aug 10, 2007
5.834
5.834
5.686
5.739
255,502
-0.10(-1.70%)
Aug 09, 2007
5.845
5.887
5.815
5.838
140,469
-0.07(-1.20%)
Aug 08, 2007
5.749
5.965
5.749
5.909
328,422
+0.13(+2.27%)
Aug 07, 2007
5.714
5.795
5.668
5.778
519,766
+0.05(+0.86%)
Aug 06, 2007
5.792
5.799
5.565
5.728
765,659
-0.17(-2.82%)
Aug 03, 2007
5.864
5.997
5.856
5.895
303,833
-0.10(-1.71%)
Aug 02, 2007
5.962
6.018
5.962
5.997
143,861
-0.04(-0.64%)
Aug 01, 2007
5.969
6.107
5.941
6.036
213,955
-0.09(-1.44%)
Jul 31, 2007
6.139
6.170
6.103
6.125
448,825
+0.00(+0.06%)
Jul 30, 2007
5.990
6.121
5.990
6.121
229,782
+0.02(+0.41%)
Jul 27, 2007
5.979
6.153
5.959
6.096
257,198
+0.05(+0.82%)
Jul 26, 2007
5.979
6.054
5.873
6.047
670,694
-0.03(-0.52%)
Jul 25, 2007
6.121
6.139
5.948
6.079
572,336
-0.06(-1.04%)
Jul 24, 2007
6.192
6.195
6.086
6.142
363,469
-0.06(-0.91%)
Jul 23, 2007
6.181
6.224
6.178
6.199
232,043
+0.00(+0.06%)
Jul 20, 2007
6.206
6.248
6.178
6.195
401,342
-0.04(-0.68%)
Jul 19, 2007
6.216
6.262
6.181
6.238
432,432
+0.02(+0.40%)
Jul 18, 2007
6.287
6.308
6.181
6.213
655,149
-0.12(-1.95%)
Jul 17, 2007
6.333
6.372
6.316
6.337
243,631
+0.00(+0.00%)
Jul 16, 2007
6.365
6.397
6.316
6.337
271,047
-0.05(-0.83%)
Jul 13, 2007
6.393
6.443
6.390
6.390
160,536
-0.02(-0.39%)
Jul 12, 2007
6.464
6.496
6.393
6.415
292,527
-0.06(-0.98%)
Jul 11, 2007
6.546
6.553
6.457
6.478
229,782
-0.06(-0.97%)
Jul 10, 2007
6.556
6.574
6.531
6.542
94,965
-0.04(-0.59%)
Jul 09, 2007
6.599
6.602
6.567
6.581
153,188
-0.01(-0.21%)
Jul 06, 2007
6.592
6.609
6.584
6.595
157,427
-0.02(-0.27%)
Jul 05, 2007
6.613
6.623
6.592
6.613
174,386
+0.01(+0.16%)
Jul 03, 2007
6.616
6.616
6.581
6.602
137,078
+0.01(+0.11%)
Jul 02, 2007
6.613
6.620
6.574
6.595
202,932
-0.04(-0.59%)
Jun 29, 2007
6.602
6.638
6.602
6.634
152,905
+0.02(+0.27%)
Jun 28, 2007
6.563
6.640
6.563
6.616
158,275
+0.04(+0.54%)
Jun 27, 2007
6.609
6.616
6.482
6.581
307,507
+0.06(+0.92%)
Jun 26, 2007
6.708
6.722
6.475
6.521
278,395
-0.20(-3.00%)
Jun 25, 2007
6.722
6.754
6.691
6.722
229,217
-0.03(-0.42%)
Jun 22, 2007
6.776
6.776
6.722
6.751
255,785
+0.01(+0.21%)
Jun 21, 2007
6.758
6.765
6.694
6.737
255,502
+0.01(+0.21%)
Jun 20, 2007
6.758
6.758
6.698
6.722
261,437
+0.01(+0.11%)
Jun 19, 2007
6.687
6.715
6.680
6.715
175,234
+0.03(+0.42%)
Jun 18, 2007
6.655
6.691
6.645
6.687
187,669
+0.03(+0.48%)
Jun 15, 2007
6.676
6.680
6.641
6.655
210,280
-0.02(-0.27%)
Jun 14, 2007
6.648
6.673
6.641
6.673
196,996
+0.03(+0.48%)
Jun 13, 2007
6.599
6.648
6.588
6.641
206,606
+0.02(+0.27%)
Jun 12, 2007
6.581
6.634
6.581
6.623
262,851
+0.04(+0.65%)
Jun 11, 2007
6.546
6.588
6.531
6.581
238,544
+0.03(+0.49%)
Jun 08, 2007
6.560
6.563
6.524
6.549
212,541
+0.01(+0.16%)
Jun 07, 2007
6.588
6.592
6.524
6.538
255,502
-0.05(-0.81%)
Jun 06, 2007
6.599
6.606
6.567
6.592
191,909
-0.02(-0.32%)
Jun 05, 2007
6.606
6.623
6.592
6.613
268,221
+0.00(+0.00%)
Jun 04, 2007
6.634
6.634
6.599
6.613
260,307
-0.01(-0.16%)
Jun 01, 2007
6.609
6.634
6.609
6.623
197,189
-0.03(-0.48%)
May 31, 2007
6.648
6.659
6.640
6.655
114,467
+0.01(+0.21%)
May 30, 2007
6.645
6.652
6.609
6.641
115,315
-0.01(-0.11%)
May 29, 2007
6.652
6.666
6.623
6.648
272,460
-0.01(-0.11%)
May 25, 2007
6.662
6.666
6.623
6.655
203,780
+0.00(+0.05%)
May 24, 2007
6.655
6.662
6.641
6.652
170,429
-0.01(-0.11%)
May 23, 2007
6.652
6.659
6.634
6.659
178,908
+0.02(+0.27%)
May 22, 2007
6.652
6.652
6.613
6.641
231,195
+0.00(+0.00%)
May 21, 2007
6.659
6.662
6.599
6.641
187,387
-0.01(-0.16%)
May 18, 2007
6.662
6.662
6.638
6.652
170,146
-0.02(-0.27%)
May 17, 2007
6.641
6.669
6.638
6.669
193,040
+0.00(+0.05%)
May 16, 2007
6.638
6.666
6.638
6.666
164,211
+0.02(+0.37%)
May 15, 2007
6.669
6.673
6.638
6.641
222,716
-0.03(-0.42%)
May 14, 2007
6.698
6.712
6.662
6.669
183,713
-0.02(-0.37%)
May 11, 2007
6.669
6.694
6.666
6.694
168,450
+0.04(+0.53%)
May 10, 2007
6.680
6.694
6.655
6.659
209,715
-0.04(-0.53%)
May 09, 2007
6.666
6.698
6.666
6.694
157,145
+0.02(+0.37%)
May 08, 2007
6.673
6.673
6.645
6.669
168,168
-0.00(-0.05%)
May 07, 2007
6.662
6.684
6.659
6.673
149,514
-0.00(-0.05%)
May 04, 2007
6.687
6.687
6.662
6.676
91,573
-0.00(-0.05%)
May 03, 2007
6.680
6.701
6.666
6.680
184,560
-0.01(-0.11%)
May 02, 2007
6.666
6.691
6.666
6.687
139,904
+0.01(+0.11%)
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.