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
BlackRock Municipal Income Quality Trust
(NY:
BYM
)
10.99
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010
6.757
6.818
6.752
6.757
55,231
-0.04(-0.54%)
May 27, 2010
6.813
6.818
6.790
6.793
41,482
+0.00(+0.05%)
May 26, 2010
6.780
6.799
6.762
6.790
90,103
+0.06(+0.83%)
May 25, 2010
6.743
6.808
6.682
6.734
88,058
-0.01(-0.21%)
May 24, 2010
6.729
6.748
6.608
6.748
471,156
+0.05(+0.70%)
May 21, 2010
6.701
6.743
6.664
6.701
101,084
+0.02(+0.28%)
May 20, 2010
6.701
6.743
6.631
6.682
69,664
-0.05(-0.76%)
May 19, 2010
6.738
6.794
6.663
6.734
110,361
+0.02(+0.28%)
May 18, 2010
6.715
6.724
6.682
6.715
101,102
+0.00(+0.00%)
May 17, 2010
6.748
6.752
6.701
6.715
87,788
-0.03(-0.42%)
May 14, 2010
6.743
6.794
6.729
6.743
145,287
-0.05(-0.76%)
May 13, 2010
6.794
6.807
6.766
6.794
61,105
+0.00(+0.02%)
May 12, 2010
6.738
6.794
6.720
6.793
81,805
+0.05(+0.75%)
May 11, 2010
6.733
6.765
6.733
6.742
81,341
+0.04(+0.62%)
May 10, 2010
6.717
6.723
6.691
6.700
74,611
+0.06(+0.84%)
May 07, 2010
6.626
6.658
6.593
6.644
56,899
+0.04(+0.63%)
May 06, 2010
6.686
6.691
6.598
6.603
45,660
-0.08(-1.18%)
May 05, 2010
6.658
6.682
6.658
6.682
58,743
+0.04(+0.56%)
May 04, 2010
6.598
6.658
6.598
6.644
90,195
+0.01(+0.15%)
May 03, 2010
6.617
6.654
6.598
6.634
114,205
+0.05(+0.83%)
Apr 30, 2010
6.584
6.622
6.538
6.579
104,494
-0.02(-0.35%)
Apr 29, 2010
6.696
6.696
6.603
6.603
85,469
-0.05(-0.70%)
Apr 28, 2010
6.603
6.654
6.593
6.649
72,112
+0.07(+1.06%)
Apr 27, 2010
6.626
6.635
6.570
6.579
223,315
-0.06(-0.91%)
Apr 26, 2010
6.677
6.691
6.640
6.640
43,077
-0.02(-0.35%)
Apr 23, 2010
6.575
6.756
6.482
6.663
99,225
+0.11(+1.70%)
Apr 22, 2010
6.524
6.561
6.505
6.552
70,548
+0.03(+0.43%)
Apr 21, 2010
6.505
6.552
6.496
6.524
87,330
+0.02(+0.29%)
Apr 20, 2010
6.482
6.505
6.469
6.505
116,966
+0.02(+0.36%)
Apr 19, 2010
6.482
6.486
6.468
6.482
85,645
-0.00(-0.07%)
Apr 16, 2010
6.482
6.486
6.476
6.486
102,079
+0.00(+0.07%)
Apr 15, 2010
6.519
6.519
6.473
6.482
123,368
-0.01(-0.14%)
Apr 14, 2010
6.561
6.575
6.486
6.491
105,781
-0.09(-1.41%)
Apr 13, 2010
6.677
6.677
6.584
6.584
85,968
-0.05(-0.69%)
Apr 12, 2010
6.676
6.815
6.625
6.630
78,014
-0.01(-0.14%)
Apr 09, 2010
6.690
6.694
6.630
6.639
112,352
-0.02(-0.28%)
Apr 08, 2010
6.583
6.667
6.574
6.657
90,920
+0.09(+1.41%)
Apr 07, 2010
6.556
6.606
6.537
6.565
75,753
+0.02(+0.30%)
Apr 06, 2010
6.491
6.551
6.491
6.545
44,632
+0.07(+1.13%)
Apr 05, 2010
6.551
6.551
6.449
6.472
104,197
-0.04(-0.64%)
Apr 01, 2010
6.657
6.514
6.514
6.514
104,474
-0.06(-0.98%)
Mar 31, 2010
6.500
6.606
6.449
6.579
141,451
+0.11(+1.72%)
Mar 30, 2010
6.537
6.565
6.468
6.468
117,740
-0.05(-0.78%)
Mar 29, 2010
6.500
6.537
6.468
6.519
94,835
+0.03(+0.43%)
Mar 26, 2010
6.463
6.491
6.449
6.491
59,595
+0.04(+0.57%)
Mar 25, 2010
6.422
6.468
6.412
6.454
92,833
+0.05(+0.72%)
Mar 24, 2010
6.440
6.468
6.403
6.408
87,252
-0.05(-0.72%)
Mar 23, 2010
6.440
6.486
6.398
6.454
86,523
+0.06(+0.94%)
Mar 22, 2010
6.472
6.505
6.380
6.394
203,141
-0.04(-0.58%)
Mar 19, 2010
6.472
6.505
6.398
6.431
86,622
-0.06(-0.86%)
Mar 18, 2010
6.468
6.505
6.445
6.486
46,777
+0.04(+0.57%)
Mar 17, 2010
6.459
6.471
6.449
6.449
75,340
+0.00(+0.07%)
Mar 16, 2010
6.459
6.474
6.435
6.445
137,004
+0.03(+0.51%)
Mar 15, 2010
6.405
6.417
6.403
6.412
43,972
-0.02(-0.29%)
Mar 12, 2010
6.435
6.440
6.380
6.431
90,388
+0.02(+0.29%)
Mar 11, 2010
6.477
6.477
6.408
6.412
91,364
-0.03(-0.49%)
Mar 10, 2010
6.435
6.444
6.396
6.444
136,620
+0.01(+0.14%)
Mar 09, 2010
6.412
6.435
6.370
6.434
86,805
+0.03(+0.52%)
Mar 08, 2010
6.379
6.402
6.347
6.401
80,750
+0.05(+0.85%)
Mar 05, 2010
6.310
6.366
6.310
6.347
116,074
+0.02(+0.36%)
Mar 04, 2010
6.375
6.375
6.324
6.324
88,964
-0.03(-0.41%)
Mar 03, 2010
6.292
6.356
6.292
6.350
121,072
+0.02(+0.26%)
Mar 02, 2010
6.306
6.356
6.292
6.333
82,074
-0.00(-0.07%)
Mar 01, 2010
6.343
6.356
6.292
6.338
75,901
+0.04(+0.58%)
Feb 26, 2010
6.255
6.301
6.246
6.301
76,510
+0.04(+0.66%)
Feb 25, 2010
6.260
6.315
6.246
6.260
94,388
-0.01(-0.22%)
Feb 24, 2010
6.209
6.301
6.209
6.274
99,685
+0.03(+0.44%)
Feb 23, 2010
6.191
6.246
6.191
6.246
43,953
+0.06(+0.89%)
Feb 22, 2010
6.191
6.228
6.186
6.191
113,426
-0.02(-0.37%)
Feb 19, 2010
6.195
6.234
6.186
6.214
95,291
+0.00(+0.07%)
Feb 18, 2010
6.237
6.237
6.182
6.209
90,036
+0.00(+0.03%)
Feb 17, 2010
6.205
6.209
6.195
6.208
24,468
+0.03(+0.42%)
Feb 16, 2010
6.191
6.218
6.172
6.182
95,536
-0.04(-0.67%)
Feb 12, 2010
6.283
6.223
6.223
6.223
143,062
-0.07(-1.17%)
Feb 11, 2010
6.366
6.375
6.292
6.297
59,573
-0.07(-1.08%)
Feb 10, 2010
6.361
6.375
6.356
6.366
37,146
+0.01(+0.13%)
Feb 09, 2010
6.275
6.357
6.275
6.357
66,303
+0.08(+1.35%)
Feb 08, 2010
6.238
6.302
6.238
6.272
90,049
+0.03(+0.55%)
Feb 05, 2010
6.348
6.348
6.229
6.238
85,804
-0.11(-1.66%)
Feb 04, 2010
6.330
6.352
6.298
6.343
56,226
+0.02(+0.29%)
Feb 03, 2010
6.334
6.343
6.307
6.325
65,951
+0.00(+0.07%)
Feb 02, 2010
6.334
6.334
6.307
6.320
81,268
+0.01(+0.22%)
Feb 01, 2010
6.352
6.389
6.298
6.307
108,803
+0.01(+0.22%)
Jan 29, 2010
6.275
6.302
6.266
6.293
88,253
+0.01(+0.22%)
Jan 28, 2010
6.266
6.293
6.256
6.279
53,075
+0.01(+0.15%)
Jan 27, 2010
6.288
6.293
6.252
6.270
57,633
+0.00(+0.00%)
Jan 26, 2010
6.307
6.307
6.224
6.270
84,914
+0.00(+0.00%)
Jan 25, 2010
6.247
6.270
6.211
6.270
77,520
+0.03(+0.44%)
Jan 22, 2010
6.252
6.266
6.243
6.243
42,060
-0.01(-0.15%)
Jan 21, 2010
6.252
6.256
6.224
6.252
66,165
+0.02(+0.29%)
Jan 20, 2010
6.256
6.270
6.224
6.233
103,290
+0.01(+0.14%)
Jan 19, 2010
6.224
6.261
6.220
6.225
103,187
-0.03(-0.51%)
Jan 15, 2010
6.220
6.256
6.256
6.256
62,708
+0.02(+0.37%)
Jan 14, 2010
6.224
6.256
6.220
6.233
41,612
-0.01(-0.15%)
Jan 13, 2010
6.270
6.275
6.215
6.243
50,656
+0.01(+0.14%)
Jan 12, 2010
6.239
6.280
6.234
6.234
70,323
-0.01(-0.22%)
Jan 11, 2010
6.257
6.284
6.243
6.248
94,633
-0.00(-0.01%)
Jan 08, 2010
6.220
6.252
6.207
6.249
111,917
+0.01(+0.23%)
Jan 07, 2010
6.207
6.234
6.204
6.234
45,878
+0.02(+0.29%)
Jan 06, 2010
6.234
6.248
6.198
6.216
61,504
-0.02(-0.36%)
Jan 05, 2010
6.220
6.257
6.202
6.238
53,720
+0.03(+0.44%)
Jan 04, 2010
6.175
6.251
6.175
6.211
48,502
+0.01(+0.22%)
Dec 31, 2009
6.152
6.198
6.198
6.198
70,271
+0.08(+1.26%)
Dec 30, 2009
6.134
6.170
6.120
6.120
43,260
-0.07(-1.18%)
Dec 29, 2009
6.170
6.234
6.161
6.193
73,900
+0.00(+0.00%)
Dec 28, 2009
6.189
6.239
6.175
6.193
77,937
+0.01(+0.22%)
Dec 24, 2009
6.139
6.179
6.139
6.179
33,708
+0.04(+0.59%)
Dec 23, 2009
6.052
6.143
6.052
6.143
93,319
+0.07(+1.12%)
Dec 22, 2009
6.075
6.075
6.052
6.075
45,002
+0.04(+0.60%)
Dec 21, 2009
6.047
6.084
6.037
6.038
102,066
-0.00(-0.08%)
Dec 18, 2009
6.075
6.084
6.029
6.043
75,618
-0.03(-0.52%)
Dec 17, 2009
6.116
6.144
6.070
6.075
121,142
-0.10(-1.69%)
Dec 16, 2009
6.129
6.202
6.093
6.179
94,145
+0.07(+1.19%)
Dec 15, 2009
6.175
6.175
6.107
6.107
64,677
-0.04(-0.59%)
Dec 14, 2009
6.084
6.143
6.075
6.143
81,696
+0.10(+1.73%)
Dec 11, 2009
6.052
6.057
6.029
6.038
34,882
-0.02(-0.30%)
Dec 10, 2009
6.038
6.098
6.034
6.057
96,868
+0.03(+0.45%)
Dec 09, 2009
6.020
6.034
6.002
6.029
83,633
+0.03(+0.46%)
Dec 08, 2009
6.057
6.079
5.965
6.002
140,651
-0.05(-0.83%)
Dec 07, 2009
6.070
6.070
6.016
6.052
124,860
-0.03(-0.45%)
Dec 04, 2009
6.148
6.170
6.075
6.079
74,807
-0.06(-0.95%)
Dec 03, 2009
6.175
6.184
6.125
6.138
64,003
+0.00(+0.02%)
Dec 02, 2009
6.038
6.166
6.038
6.137
113,226
+0.06(+1.02%)
Dec 01, 2009
6.116
6.116
6.020
6.075
66,915
+0.04(+0.68%)
Nov 30, 2009
6.088
6.088
6.006
6.034
89,707
-0.00(-0.06%)
Nov 27, 2009
5.979
6.038
5.929
6.038
42,977
+0.00(+0.06%)
Nov 25, 2009
6.052
6.088
6.026
6.034
76,514
-0.02(-0.38%)
Nov 24, 2009
6.093
6.125
6.047
6.057
129,107
-0.05(-0.75%)
Nov 23, 2009
6.102
6.102
6.084
6.102
41,123
-0.00(-0.07%)
Nov 20, 2009
6.129
6.129
6.084
6.107
40,199
+0.03(+0.52%)
Nov 19, 2009
6.061
6.075
6.052
6.075
75,141
+0.00(+0.07%)
Nov 18, 2009
6.075
6.102
6.050
6.070
53,175
-0.00(-0.07%)
Nov 17, 2009
5.984
6.088
5.984
6.075
80,910
+0.07(+1.14%)
Nov 16, 2009
6.066
6.071
5.997
6.006
87,013
-0.06(-0.98%)
Nov 13, 2009
6.116
6.133
6.052
6.066
48,959
-0.06(-1.04%)
Nov 12, 2009
6.161
6.188
6.125
6.129
61,583
-0.03(-0.52%)
Nov 11, 2009
6.189
6.189
6.161
6.161
55,259
-0.06(-0.91%)
Nov 10, 2009
6.189
6.225
6.161
6.218
87,456
+0.02(+0.25%)
Nov 09, 2009
6.252
6.284
6.202
6.202
50,408
-0.08(-1.30%)
Nov 06, 2009
6.243
6.284
6.230
6.284
38,515
+0.03(+0.42%)
Nov 05, 2009
6.234
6.271
6.234
6.258
28,756
+0.03(+0.53%)
Nov 04, 2009
6.198
6.230
6.185
6.225
30,570
+0.03(+0.51%)
Nov 03, 2009
6.202
6.202
6.170
6.193
24,351
-0.01(-0.15%)
Nov 02, 2009
6.170
6.207
6.150
6.202
72,524
+0.07(+1.19%)
Oct 30, 2009
6.179
6.193
6.102
6.129
69,469
-0.04(-0.66%)
Oct 29, 2009
6.179
6.179
6.134
6.170
49,637
+0.02(+0.37%)
Oct 28, 2009
6.189
6.189
6.107
6.148
112,378
-0.02(-0.37%)
Oct 27, 2009
6.189
6.189
6.113
6.170
51,319
-0.02(-0.29%)
Oct 26, 2009
6.139
6.189
6.093
6.189
74,678
+0.05(+0.82%)
Oct 23, 2009
6.129
6.139
6.129
6.139
56,783
-0.01(-0.22%)
Oct 22, 2009
6.202
6.225
6.152
6.152
96,310
-0.03(-0.52%)
Oct 21, 2009
6.161
6.211
6.161
6.184
77,223
+0.00(+0.07%)
Oct 20, 2009
6.098
6.179
6.069
6.179
87,162
+0.13(+2.23%)
Oct 19, 2009
6.002
6.066
6.002
6.045
90,722
+0.03(+0.56%)
Oct 16, 2009
5.920
6.020
5.920
6.011
71,246
+0.10(+1.62%)
Oct 15, 2009
5.970
6.006
5.788
5.915
241,532
-0.14(-2.33%)
Oct 14, 2009
6.325
6.325
6.006
6.057
191,714
-0.29(-4.52%)
Oct 13, 2009
6.248
6.343
6.248
6.343
85,100
+0.04(+0.58%)
Oct 12, 2009
6.403
6.403
6.261
6.307
123,993
-0.12(-1.84%)
Oct 09, 2009
6.562
6.594
6.421
6.425
190,761
-0.16(-2.42%)
Oct 08, 2009
6.548
6.598
6.544
6.585
71,744
+0.05(+0.77%)
Oct 07, 2009
6.548
6.567
6.535
6.535
133,594
-0.01(-0.14%)
Oct 06, 2009
6.521
6.576
6.521
6.544
134,511
+0.03(+0.49%)
Oct 05, 2009
6.557
6.557
6.512
6.512
136,975
-0.03(-0.49%)
Oct 02, 2009
6.462
6.544
6.430
6.544
108,204
+0.11(+1.77%)
Oct 01, 2009
6.375
6.439
6.375
6.430
71,235
+0.05(+0.86%)
Sep 30, 2009
6.384
6.384
6.330
6.375
114,311
+0.01(+0.21%)
Sep 29, 2009
6.384
6.389
6.353
6.362
64,120
+0.00(+0.00%)
Sep 28, 2009
6.444
6.444
6.353
6.362
82,504
+0.00(+0.04%)
Sep 25, 2009
6.439
6.439
6.353
6.359
76,241
-0.06(-0.92%)
Sep 24, 2009
6.353
6.435
6.338
6.418
125,201
+0.09(+1.47%)
Sep 23, 2009
6.316
6.330
6.293
6.325
80,012
+0.04(+0.58%)
Sep 22, 2009
6.307
6.309
6.280
6.289
114,568
-0.02(-0.29%)
Sep 21, 2009
6.325
6.325
6.284
6.307
78,646
-0.00(-0.07%)
Sep 18, 2009
6.371
6.371
6.293
6.312
101,978
-0.02(-0.36%)
Sep 17, 2009
6.302
6.348
6.280
6.334
115,565
+0.03(+0.51%)
Sep 16, 2009
6.302
6.321
6.266
6.302
77,642
+0.02(+0.36%)
Sep 15, 2009
6.293
6.307
6.275
6.280
102,832
+0.00(+0.07%)
Sep 14, 2009
6.353
6.357
6.261
6.275
122,473
-0.08(-1.22%)
Sep 11, 2009
6.339
6.366
6.334
6.353
34,713
-0.01(-0.21%)
Sep 10, 2009
6.375
6.386
6.330
6.366
118,007
-0.01(-0.21%)
Sep 09, 2009
6.353
6.448
6.353
6.380
81,446
+0.01(+0.21%)
Sep 08, 2009
6.435
6.435
6.343
6.366
114,157
+0.01(+0.14%)
Sep 04, 2009
6.394
6.398
6.307
6.357
61,715
+0.03(+0.50%)
Sep 03, 2009
6.325
6.416
6.325
6.325
45,564
+0.00(+0.00%)
Sep 02, 2009
6.330
6.353
6.293
6.325
101,925
-0.01(-0.14%)
Sep 01, 2009
6.239
6.334
6.220
6.334
98,816
+0.10(+1.61%)
Aug 31, 2009
6.252
6.266
6.157
6.234
140,555
-0.05(-0.76%)
Aug 28, 2009
6.371
6.371
6.271
6.282
121,856
+0.02(+0.25%)
Aug 27, 2009
6.316
6.375
6.266
6.266
116,634
-0.06(-1.01%)
Aug 26, 2009
6.271
6.330
6.248
6.330
115,861
+0.10(+1.53%)
Aug 25, 2009
6.289
6.293
6.216
6.234
119,430
-0.04(-0.58%)
Aug 24, 2009
6.280
6.284
6.220
6.271
58,276
+0.08(+1.25%)
Aug 21, 2009
6.161
6.193
6.157
6.193
54,363
+0.05(+0.89%)
Aug 20, 2009
6.189
6.198
6.129
6.139
75,297
-0.03(-0.44%)
Aug 19, 2009
6.293
6.302
6.161
6.166
85,245
-0.12(-1.96%)
Aug 18, 2009
6.184
6.293
6.148
6.289
110,143
+0.16(+2.60%)
Aug 17, 2009
6.052
6.184
6.052
6.129
104,936
-0.02(-0.30%)
Aug 14, 2009
6.047
6.168
6.047
6.148
81,740
+0.04(+0.65%)
Aug 13, 2009
6.070
6.175
6.070
6.108
115,112
+0.01(+0.17%)
Aug 12, 2009
6.189
6.189
6.093
6.098
89,617
-0.09(-1.47%)
Aug 11, 2009
6.161
6.225
6.134
6.189
59,662
+0.06(+0.95%)
Aug 10, 2009
6.098
6.193
6.011
6.131
183,135
+0.07(+1.22%)
Aug 07, 2009
6.084
6.084
6.011
6.057
68,643
+0.00(+0.00%)
Aug 06, 2009
6.088
6.098
6.016
6.057
44,053
-0.04(-0.67%)
Aug 05, 2009
6.047
6.175
6.038
6.098
62,620
+0.06(+0.98%)
Aug 04, 2009
6.079
6.193
5.997
6.038
73,670
-0.05(-0.82%)
Aug 03, 2009
6.148
6.184
6.038
6.088
99,571
-0.04(-0.59%)
Jul 31, 2009
6.047
6.125
6.038
6.125
77,190
+0.11(+1.82%)
Jul 30, 2009
5.993
6.016
5.984
6.016
81,400
+0.00(+0.00%)
Jul 29, 2009
5.988
6.016
5.947
6.016
89,263
+0.06(+0.99%)
Jul 28, 2009
6.034
6.034
5.943
5.956
98,939
-0.05(-0.91%)
Jul 27, 2009
6.018
6.029
5.975
6.011
94,751
-0.00(-0.08%)
Jul 24, 2009
5.984
6.016
5.961
6.016
32,902
+0.05(+0.76%)
Jul 23, 2009
5.961
5.993
5.947
5.970
60,305
+0.05(+0.85%)
Jul 22, 2009
5.843
5.920
5.843
5.920
75,989
+0.05(+0.78%)
Jul 21, 2009
5.843
5.874
5.815
5.874
30,194
+0.10(+1.65%)
Jul 20, 2009
5.765
5.797
5.733
5.779
54,870
+0.00(+0.00%)
Jul 17, 2009
5.838
5.838
5.733
5.779
86,652
-0.03(-0.55%)
Jul 16, 2009
5.911
5.911
5.733
5.811
182,362
-0.06(-1.09%)
Jul 15, 2009
5.961
5.979
5.874
5.874
129,114
-0.09(-1.49%)
Jul 14, 2009
5.847
5.965
5.847
5.963
69,093
+0.11(+1.90%)
Jul 13, 2009
5.979
6.052
5.850
5.852
101,115
-0.11(-1.83%)
Jul 10, 2009
5.920
6.034
5.920
5.961
54,482
-0.07(-1.13%)
Jul 09, 2009
5.920
6.029
5.902
6.029
79,742
+0.11(+1.85%)
Jul 08, 2009
5.829
5.920
5.829
5.920
48,559
+0.05(+0.78%)
Jul 07, 2009
5.792
5.911
5.774
5.874
56,961
+0.09(+1.61%)
Jul 06, 2009
5.710
5.829
5.683
5.782
41,679
+0.09(+1.57%)
Jul 02, 2009
5.656
5.700
5.578
5.692
94,046
+0.03(+0.48%)
Jul 01, 2009
5.870
5.870
5.624
5.665
196,952
-0.09(-1.58%)
Jun 30, 2009
5.729
5.815
5.720
5.756
73,442
+0.03(+0.48%)
Jun 29, 2009
5.765
5.770
5.692
5.729
71,395
+0.00(+0.00%)
Jun 26, 2009
5.715
5.770
5.701
5.729
82,465
-0.01(-0.16%)
Jun 25, 2009
5.728
5.788
5.720
5.738
43,370
+0.06(+1.12%)
Jun 24, 2009
5.597
5.697
5.597
5.674
68,479
+0.05(+0.89%)
Jun 23, 2009
5.619
5.624
5.556
5.624
54,905
+0.05(+0.98%)
Jun 22, 2009
5.906
5.915
5.560
5.569
118,966
-0.26(-4.53%)
Jun 19, 2009
5.733
5.861
5.733
5.833
93,240
+0.10(+1.75%)
Jun 18, 2009
5.697
5.733
5.669
5.733
63,518
+0.10(+1.70%)
Jun 17, 2009
5.624
5.674
5.583
5.638
86,727
+0.04(+0.73%)
Jun 16, 2009
5.496
5.611
5.487
5.597
54,787
+0.10(+1.82%)
Jun 15, 2009
5.542
5.578
5.483
5.496
78,011
-0.09(-1.55%)
Jun 12, 2009
5.783
5.784
5.501
5.583
153,739
-0.20(-3.54%)
Jun 11, 2009
5.852
5.871
5.783
5.788
53,627
-0.07(-1.17%)
Jun 10, 2009
5.938
5.956
5.802
5.856
166,349
-0.10(-1.76%)
Jun 09, 2009
6.025
6.189
5.947
5.961
198,263
-0.05(-0.76%)
Jun 08, 2009
5.993
6.075
5.975
6.006
54,506
-0.03(-0.45%)
Jun 05, 2009
5.988
6.043
5.965
6.034
59,925
+0.02(+0.38%)
Jun 04, 2009
5.993
6.011
5.965
6.011
63,885
+0.03(+0.53%)
Jun 03, 2009
5.984
6.083
5.964
5.979
62,795
-0.02(-0.38%)
Jun 02, 2009
5.943
6.043
5.934
6.002
117,532
+0.07(+1.15%)
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.