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
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.20
+0.44 (+2.23%)
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
3.760
3.783
3.733
3.760
341,037
-0.02(-0.44%)
May 27, 2010
3.659
3.780
3.652
3.776
368,503
+0.18(+4.97%)
May 26, 2010
3.659
3.723
3.592
3.597
6,548
-0.02(-0.49%)
May 25, 2010
3.477
3.615
3.399
3.615
650,256
+0.02(+0.65%)
May 24, 2010
3.649
3.702
3.592
3.592
572,003
-0.07(-1.84%)
May 21, 2010
3.504
3.669
3.431
3.659
643,842
+0.08(+2.16%)
May 20, 2010
3.588
3.649
3.548
3.582
653,393
-0.20(-5.33%)
May 19, 2010
3.803
3.857
3.686
3.783
692,327
-0.04(-1.14%)
May 18, 2010
3.948
3.971
3.820
3.827
373,313
-0.10(-2.65%)
May 17, 2010
3.951
3.971
3.827
3.931
551,263
+0.00(+0.00%)
May 14, 2010
3.931
4.032
3.864
3.931
429,966
-0.11(-2.82%)
May 13, 2010
4.109
4.109
4.032
4.045
320,404
-0.03(-0.82%)
May 12, 2010
4.035
4.109
4.035
4.079
427,826
+0.05(+1.17%)
May 11, 2010
4.043
4.065
4.005
4.032
441,470
+0.01(+0.25%)
May 10, 2010
3.975
4.022
3.971
4.022
1,155,386
+0.28(+7.35%)
May 07, 2010
3.790
3.837
3.679
3.746
1,542,935
+0.10(+2.76%)
May 06, 2010
3.645
4.166
3.212
3.645
2,976
-0.53(-12.71%)
May 05, 2010
4.180
4.250
4.149
4.176
673,475
-0.09(-2.13%)
May 04, 2010
4.307
4.334
4.250
4.267
478,335
-0.10(-2.23%)
May 03, 2010
4.267
4.368
4.267
4.364
328,348
+0.11(+2.54%)
Apr 30, 2010
4.327
4.368
4.247
4.256
574,500
-0.10(-2.21%)
Apr 29, 2010
4.237
4.358
4.237
4.353
544,180
+0.13(+2.98%)
Apr 28, 2010
4.260
4.274
4.206
4.227
346,299
+0.03(+0.64%)
Apr 27, 2010
4.324
4.341
4.200
4.200
479,693
-0.14(-3.25%)
Apr 26, 2010
4.361
4.381
4.337
4.341
365,485
-0.00(-0.08%)
Apr 23, 2010
4.290
4.344
4.267
4.344
386,114
+0.05(+1.25%)
Apr 22, 2010
4.220
4.294
4.200
4.290
403,449
+0.08(+1.83%)
Apr 21, 2010
4.183
4.233
4.180
4.213
542,736
+0.03(+0.72%)
Apr 20, 2010
4.169
4.190
4.153
4.183
281,764
+0.06(+1.55%)
Apr 19, 2010
4.065
4.146
4.065
4.119
449,821
-0.01(-0.16%)
Apr 16, 2010
4.223
4.247
4.119
4.126
371,649
-0.14(-3.23%)
Apr 15, 2010
4.284
4.294
4.223
4.264
526,086
-0.02(-0.55%)
Apr 14, 2010
4.220
4.294
4.220
4.287
471,900
+0.05(+1.19%)
Apr 13, 2010
4.203
4.237
4.180
4.237
357,496
+0.03(+0.80%)
Apr 12, 2010
4.247
4.247
4.164
4.203
658,158
-0.01(-0.20%)
Apr 09, 2010
4.233
4.257
4.200
4.212
399,100
+0.02(+0.36%)
Apr 08, 2010
4.200
4.220
4.166
4.196
404,342
-0.04(-0.87%)
Apr 07, 2010
4.307
4.331
4.210
4.233
486,637
-0.08(-1.87%)
Apr 06, 2010
4.166
4.348
4.166
4.314
1,193,963
+0.12(+2.88%)
Apr 05, 2010
4.082
4.200
4.072
4.193
710,885
+0.11(+2.80%)
Apr 01, 2010
4.048
4.079
4.079
4.079
532,182
+0.06(+1.42%)
Mar 31, 2010
4.028
4.065
4.022
4.022
356,079
-0.03(-0.66%)
Mar 30, 2010
4.052
4.076
4.042
4.048
423,272
-0.01(-0.25%)
Mar 29, 2010
4.085
4.085
4.035
4.059
461,263
+0.01(+0.25%)
Mar 26, 2010
4.062
4.065
4.012
4.048
377,658
+0.02(+0.58%)
Mar 25, 2010
4.045
4.099
4.025
4.025
562,264
-0.02(-0.55%)
Mar 24, 2010
4.022
4.047
4.015
4.047
381,424
+0.03(+0.68%)
Mar 23, 2010
4.032
4.035
3.988
4.020
474,046
-0.01(-0.29%)
Mar 22, 2010
4.012
4.038
3.951
4.032
424,096
+0.03(+0.76%)
Mar 19, 2010
4.044
4.051
3.988
4.001
385,138
-0.04(-0.98%)
Mar 18, 2010
4.054
4.081
4.025
4.041
483,641
-0.03(-0.73%)
Mar 17, 2010
4.051
4.097
4.021
4.071
566,830
+0.06(+1.47%)
Mar 16, 2010
3.955
4.021
3.955
4.012
508,739
+0.05(+1.18%)
Mar 15, 2010
3.949
3.965
3.922
3.965
571,494
-0.02(-0.58%)
Mar 12, 2010
3.965
3.998
3.929
3.988
528,770
+0.04(+1.00%)
Mar 11, 2010
3.853
3.962
3.853
3.949
829,248
+0.03(+0.84%)
Mar 10, 2010
3.820
3.949
3.803
3.916
1,354,291
+0.09(+2.42%)
Mar 09, 2010
3.734
3.830
3.731
3.823
1,055,653
+0.06(+1.58%)
Mar 08, 2010
3.714
3.777
3.714
3.764
586,556
+0.04(+1.02%)
Mar 05, 2010
3.658
3.734
3.638
3.726
519,295
+0.12(+3.25%)
Mar 04, 2010
3.612
3.628
3.588
3.608
554,930
+0.04(+1.02%)
Mar 03, 2010
3.585
3.612
3.562
3.572
397,655
-0.02(-0.55%)
Mar 02, 2010
3.592
3.612
3.562
3.592
367,794
-0.00(-0.09%)
Mar 01, 2010
3.539
3.602
3.532
3.595
311,926
+0.03(+0.83%)
Feb 26, 2010
3.536
3.585
3.489
3.565
368,901
+0.03(+0.84%)
Feb 25, 2010
3.463
3.536
3.450
3.536
333,535
+0.03(+0.75%)
Feb 24, 2010
3.479
3.512
3.479
3.509
469,958
+0.02(+0.57%)
Feb 23, 2010
3.473
3.516
3.463
3.489
562,760
-0.01(-0.38%)
Feb 22, 2010
3.489
3.516
3.489
3.503
1,147,485
-0.03(-0.84%)
Feb 19, 2010
3.473
3.542
3.473
3.532
425,958
+0.04(+1.04%)
Feb 18, 2010
3.476
3.503
3.466
3.496
348,497
+0.03(+0.96%)
Feb 17, 2010
3.430
3.473
3.430
3.463
247,283
+0.03(+0.96%)
Feb 16, 2010
3.387
3.436
3.387
3.430
435,270
+0.06(+1.66%)
Feb 12, 2010
3.331
3.374
3.374
3.374
365,587
+0.02(+0.69%)
Feb 11, 2010
3.311
3.363
3.291
3.351
421,718
+0.03(+0.90%)
Feb 10, 2010
3.284
3.347
3.281
3.321
224,912
+0.01(+0.20%)
Feb 09, 2010
3.321
3.344
3.278
3.314
464,632
+0.02(+0.50%)
Feb 08, 2010
3.351
3.354
3.298
3.298
467,695
-0.04(-1.19%)
Feb 05, 2010
3.317
3.377
3.222
3.337
903,822
+0.00(+0.10%)
Feb 04, 2010
3.450
3.450
3.321
3.334
517,285
-0.13(-3.65%)
Feb 03, 2010
3.483
3.489
3.453
3.460
306,176
-0.03(-0.73%)
Feb 02, 2010
3.430
3.496
3.430
3.486
411,231
+0.04(+1.25%)
Feb 01, 2010
3.390
3.453
3.390
3.443
231,785
+0.05(+1.56%)
Jan 29, 2010
3.420
3.453
3.374
3.390
352,081
-0.04(-1.06%)
Jan 28, 2010
3.463
3.463
3.377
3.427
506,069
-0.02(-0.48%)
Jan 27, 2010
3.420
3.450
3.354
3.443
504,305
+0.03(+0.87%)
Jan 26, 2010
3.430
3.456
3.393
3.413
513,378
-0.02(-0.48%)
Jan 25, 2010
3.427
3.453
3.377
3.430
452,932
+0.01(+0.39%)
Jan 22, 2010
3.453
3.496
3.403
3.417
542,876
-0.08(-2.27%)
Jan 21, 2010
3.582
3.582
3.486
3.496
472,395
-0.06(-1.77%)
Jan 20, 2010
3.559
3.575
3.542
3.559
317,773
-0.04(-1.10%)
Jan 19, 2010
3.545
3.605
3.545
3.598
535,471
+0.05(+1.49%)
Jan 15, 2010
3.512
3.545
3.545
3.545
524,170
+0.00(+0.09%)
Jan 14, 2010
3.503
3.542
3.503
3.542
258,511
+0.01(+0.37%)
Jan 13, 2010
3.489
3.542
3.489
3.529
363,445
+0.03(+0.85%)
Jan 12, 2010
3.476
3.542
3.476
3.499
430,688
-0.03(-0.90%)
Jan 11, 2010
3.509
3.536
3.506
3.531
751,143
+0.03(+0.91%)
Jan 08, 2010
3.493
3.503
3.469
3.499
389,686
+0.01(+0.28%)
Jan 07, 2010
3.430
3.496
3.427
3.489
330,151
+0.03(+0.76%)
Jan 06, 2010
3.443
3.499
3.443
3.463
537,253
+0.00(+0.00%)
Jan 05, 2010
3.423
3.463
3.393
3.463
436,447
+0.03(+0.96%)
Jan 04, 2010
3.443
3.476
3.420
3.430
846,747
+0.01(+0.29%)
Dec 31, 2009
3.499
3.420
3.420
3.420
575,316
-0.06(-1.80%)
Dec 30, 2009
3.453
3.486
3.440
3.483
419,835
+0.02(+0.57%)
Dec 29, 2009
3.453
3.499
3.430
3.463
440,170
+0.01(+0.29%)
Dec 28, 2009
3.456
3.506
3.446
3.453
447,542
-0.01(-0.19%)
Dec 24, 2009
3.460
3.460
3.403
3.460
288,115
+0.06(+1.85%)
Dec 23, 2009
3.357
3.421
3.357
3.397
381,966
+0.04(+1.18%)
Dec 22, 2009
3.314
3.377
3.314
3.357
590,929
+0.04(+1.30%)
Dec 21, 2009
3.291
3.322
3.291
3.314
545,031
-0.03(-0.79%)
Dec 18, 2009
3.311
3.344
3.298
3.341
642,614
+0.04(+1.30%)
Dec 17, 2009
3.308
3.321
3.275
3.298
248,850
-0.02(-0.60%)
Dec 16, 2009
3.284
3.336
3.284
3.317
516,168
+0.03(+1.01%)
Dec 15, 2009
3.284
3.301
3.248
3.284
385,749
-0.02(-0.50%)
Dec 14, 2009
3.275
3.301
3.268
3.301
424,641
+0.05(+1.42%)
Dec 11, 2009
3.215
3.255
3.212
3.255
384,390
+0.04(+1.23%)
Dec 10, 2009
3.222
3.251
3.195
3.215
463,912
-0.00(-0.10%)
Dec 09, 2009
3.195
3.228
3.189
3.218
273,567
+0.02(+0.72%)
Dec 08, 2009
3.169
3.225
3.149
3.195
350,740
-0.01(-0.41%)
Dec 07, 2009
3.225
3.265
3.195
3.208
484,879
-0.04(-1.12%)
Dec 04, 2009
3.205
3.281
3.205
3.245
372,811
+0.06(+2.00%)
Dec 03, 2009
3.189
3.238
3.172
3.181
421,143
-0.02(-0.55%)
Dec 02, 2009
3.142
3.202
3.139
3.199
258,825
+0.03(+1.02%)
Dec 01, 2009
3.116
3.172
3.116
3.166
413,589
+0.03(+0.86%)
Nov 30, 2009
3.060
3.144
3.060
3.139
589,870
+0.08(+2.48%)
Nov 27, 2009
3.056
3.093
3.056
3.063
153,256
-0.07(-2.11%)
Nov 25, 2009
3.116
3.142
3.113
3.129
264,064
+0.01(+0.32%)
Nov 24, 2009
3.109
3.122
3.066
3.119
326,710
-0.01(-0.42%)
Nov 23, 2009
3.106
3.162
3.106
3.132
483,193
+0.04(+1.28%)
Nov 20, 2009
3.099
3.109
3.060
3.093
496,566
-0.01(-0.43%)
Nov 19, 2009
3.109
3.152
3.096
3.106
702,543
-0.08(-2.39%)
Nov 18, 2009
3.113
3.189
3.113
3.182
564,439
+0.05(+1.48%)
Nov 17, 2009
3.126
3.165
3.123
3.136
431,802
-0.02(-0.52%)
Nov 16, 2009
3.113
3.185
3.113
3.152
455,438
+0.04(+1.38%)
Nov 13, 2009
3.099
3.126
3.080
3.109
357,065
+0.03(+1.07%)
Nov 12, 2009
3.129
3.141
3.073
3.076
424,835
-0.05(-1.69%)
Nov 11, 2009
3.083
3.149
3.083
3.129
320,482
+0.04(+1.39%)
Nov 10, 2009
3.070
3.103
3.043
3.086
392,683
-0.02(-0.74%)
Nov 09, 2009
3.004
3.113
3.004
3.109
394,698
+0.13(+4.31%)
Nov 06, 2009
2.990
3.014
2.967
2.981
321,281
-0.03(-0.98%)
Nov 05, 2009
2.971
3.040
2.971
3.010
340,120
+0.05(+1.56%)
Nov 04, 2009
3.027
3.050
2.964
2.964
398,708
-0.04(-1.43%)
Nov 03, 2009
2.961
3.017
2.961
3.007
542,785
-0.00(-0.11%)
Nov 02, 2009
3.013
3.086
2.928
3.010
467,041
+0.03(+0.89%)
Oct 30, 2009
3.083
3.103
2.891
2.984
710,699
-0.13(-4.24%)
Oct 29, 2009
2.921
3.126
2.852
3.116
498,104
+0.11(+3.51%)
Oct 28, 2009
3.142
3.182
2.997
3.010
919,456
-0.15(-4.81%)
Oct 27, 2009
3.172
3.202
3.149
3.162
323,717
-0.03(-0.83%)
Oct 26, 2009
3.255
3.304
3.172
3.189
524,757
-0.05(-1.63%)
Oct 23, 2009
3.261
3.275
3.228
3.241
412,587
-0.04(-1.11%)
Oct 22, 2009
3.222
3.278
3.172
3.278
413,692
+0.06(+1.95%)
Oct 21, 2009
3.261
3.294
3.215
3.215
340,196
-0.05(-1.62%)
Oct 20, 2009
3.251
3.271
3.251
3.268
220,802
-0.04(-1.10%)
Oct 19, 2009
3.284
3.334
3.261
3.304
387,977
+0.04(+1.11%)
Oct 16, 2009
3.294
3.294
3.245
3.268
433,999
-0.04(-1.20%)
Oct 15, 2009
3.281
3.317
3.275
3.308
449,730
-0.00(-0.10%)
Oct 14, 2009
3.245
3.317
3.245
3.311
667,312
+0.09(+2.77%)
Oct 13, 2009
3.225
3.262
3.205
3.222
297,469
-0.05(-1.52%)
Oct 12, 2009
3.288
3.304
3.255
3.271
176,232
-0.01(-0.30%)
Oct 09, 2009
3.205
3.281
3.202
3.281
469,462
+0.04(+1.12%)
Oct 08, 2009
3.162
3.284
3.162
3.245
559,276
+0.07(+2.29%)
Oct 07, 2009
3.172
3.212
3.156
3.172
337,505
-0.04(-1.23%)
Oct 06, 2009
3.199
3.248
3.185
3.212
535,465
+0.01(+0.31%)
Oct 05, 2009
3.142
3.202
3.132
3.202
559,555
+0.05(+1.47%)
Oct 02, 2009
3.109
3.169
2.947
3.156
760,035
-0.01(-0.42%)
Oct 01, 2009
3.258
3.258
3.156
3.169
626,232
-0.10(-2.94%)
Sep 30, 2009
3.384
3.384
3.225
3.265
322,770
-0.00(-0.10%)
Sep 29, 2009
3.268
3.314
3.241
3.268
296,177
-0.02(-0.70%)
Sep 28, 2009
3.185
3.301
3.175
3.291
588,330
+0.12(+3.75%)
Sep 25, 2009
3.235
3.235
3.119
3.172
463,400
-0.04(-1.34%)
Sep 24, 2009
3.314
3.337
3.192
3.215
447,718
-0.12(-3.66%)
Sep 23, 2009
3.337
3.387
3.324
3.337
642,578
+0.01(+0.40%)
Sep 22, 2009
3.298
3.327
3.265
3.324
496,633
+0.07(+2.24%)
Sep 21, 2009
3.321
3.321
3.205
3.251
895,641
-0.17(-4.84%)
Sep 18, 2009
3.387
3.423
3.347
3.417
299,418
+0.04(+1.17%)
Sep 17, 2009
3.387
3.439
3.347
3.377
427,174
+0.09(+2.75%)
Sep 16, 2009
3.294
3.367
3.261
3.287
801,832
-0.00(-0.04%)
Sep 15, 2009
3.165
3.288
3.162
3.288
768,712
+0.14(+4.30%)
Sep 14, 2009
3.047
3.152
3.031
3.152
471,717
+0.08(+2.58%)
Sep 11, 2009
3.056
3.089
3.037
3.073
263,041
+0.03(+0.87%)
Sep 10, 2009
3.033
3.060
3.007
3.047
323,560
+0.02(+0.55%)
Sep 09, 2009
2.967
3.037
2.955
3.030
420,913
+0.06(+2.12%)
Sep 08, 2009
2.881
2.971
2.881
2.967
230,389
+0.10(+3.46%)
Sep 04, 2009
2.838
2.868
2.809
2.868
375,826
+0.03(+1.17%)
Sep 03, 2009
2.729
2.974
2.729
2.835
315,622
+0.02(+0.82%)
Sep 02, 2009
2.812
2.847
2.795
2.812
551,574
-0.05(-1.73%)
Sep 01, 2009
2.947
3.027
2.842
2.861
609,178
-0.15(-4.83%)
Aug 31, 2009
2.974
3.020
2.957
3.007
366,072
-0.02(-0.76%)
Aug 28, 2009
3.013
3.056
2.990
3.030
353,881
+0.01(+0.33%)
Aug 27, 2009
2.974
3.020
2.921
3.020
650,964
+0.01(+0.22%)
Aug 26, 2009
3.033
3.040
2.997
3.013
241,962
-0.01(-0.44%)
Aug 25, 2009
3.056
3.083
2.997
3.027
324,253
-0.01(-0.22%)
Aug 24, 2009
3.030
3.089
3.003
3.033
518,568
+0.05(+1.55%)
Aug 21, 2009
2.947
3.040
2.941
2.987
518,865
+0.04(+1.23%)
Aug 20, 2009
2.650
2.971
2.637
2.951
401,553
+0.05(+1.82%)
Aug 19, 2009
2.852
2.928
2.848
2.898
363,962
-0.02(-0.68%)
Aug 18, 2009
2.855
2.918
2.855
2.918
320,385
+0.12(+4.20%)
Aug 17, 2009
2.934
2.964
2.746
2.800
811,399
-0.24(-7.89%)
Aug 14, 2009
3.089
3.089
3.007
3.040
405,623
-0.09(-2.85%)
Aug 13, 2009
3.033
3.139
3.027
3.129
402,325
+0.07(+2.27%)
Aug 12, 2009
2.980
3.086
2.845
3.060
775,055
+0.02(+0.76%)
Aug 11, 2009
2.835
3.132
2.828
3.037
753,555
-0.06(-2.03%)
Aug 10, 2009
3.086
3.109
3.056
3.099
445,345
-0.01(-0.42%)
Aug 07, 2009
3.023
3.119
3.023
3.113
723,866
+0.12(+4.09%)
Aug 06, 2009
2.944
3.083
2.941
2.990
949,342
+0.02(+0.78%)
Aug 05, 2009
2.871
2.997
2.819
2.967
1,051,458
+0.11(+3.94%)
Aug 04, 2009
2.769
2.875
2.759
2.855
546,054
+0.05(+1.77%)
Aug 03, 2009
2.749
2.822
2.749
2.805
577,834
+0.09(+3.41%)
Jul 31, 2009
2.680
2.756
2.650
2.713
377,411
+0.02(+0.86%)
Jul 30, 2009
2.630
2.743
2.630
2.690
564,612
+0.06(+2.39%)
Jul 29, 2009
2.610
2.660
2.587
2.627
300,329
-0.02(-0.62%)
Jul 28, 2009
2.597
2.656
2.577
2.643
472,340
+0.00(+0.12%)
Jul 27, 2009
2.630
2.663
2.610
2.640
278,996
-0.00(-0.12%)
Jul 24, 2009
2.600
2.643
2.548
2.643
4,703
+0.05(+1.78%)
Jul 23, 2009
2.498
2.604
2.478
2.597
432,552
+0.08(+3.15%)
Jul 22, 2009
2.498
2.531
2.456
2.518
406,253
+0.02(+0.66%)
Jul 21, 2009
2.485
2.521
2.452
2.501
380,374
+0.02(+0.93%)
Jul 20, 2009
2.485
2.495
2.458
2.478
344,309
+0.02(+0.94%)
Jul 17, 2009
2.482
2.485
2.432
2.455
246,635
-0.03(-1.20%)
Jul 16, 2009
2.462
2.501
2.412
2.485
267,254
+0.03(+1.35%)
Jul 15, 2009
2.359
2.455
2.333
2.452
636,001
+0.09(+3.92%)
Jul 14, 2009
2.290
2.372
2.249
2.359
450,744
+0.10(+4.54%)
Jul 13, 2009
2.244
2.273
2.244
2.257
790,883
+0.09(+4.27%)
Jul 10, 2009
2.191
2.226
2.161
2.164
289,089
-0.04(-1.80%)
Jul 09, 2009
2.224
2.257
2.201
2.204
472,162
-0.02(-1.04%)
Jul 08, 2009
2.356
2.357
2.184
2.227
1,203,407
-0.15(-6.26%)
Jul 07, 2009
2.376
2.396
2.349
2.376
439,289
-0.05(-2.18%)
Jul 06, 2009
2.366
2.429
2.313
2.429
593,759
-0.02(-0.68%)
Jul 02, 2009
2.445
2.475
2.412
2.445
386,463
-0.04(-1.73%)
Jul 01, 2009
2.419
2.528
2.402
2.488
903,107
+0.07(+2.77%)
Jun 30, 2009
2.399
2.425
2.368
2.421
294,028
+0.06(+2.34%)
Jun 29, 2009
2.326
2.379
2.296
2.366
282,885
+0.02(+0.85%)
Jun 26, 2009
2.316
2.353
2.316
2.346
213,726
+0.00(+0.14%)
Jun 25, 2009
2.333
2.346
2.320
2.343
330,648
+0.05(+2.01%)
Jun 24, 2009
2.237
2.310
2.237
2.296
325,333
+0.05(+2.36%)
Jun 23, 2009
2.287
2.303
2.148
2.244
988,642
-0.06(-2.72%)
Jun 22, 2009
2.382
2.405
2.254
2.306
957,694
-0.12(-4.77%)
Jun 19, 2009
2.402
2.432
2.396
2.422
379,091
+0.02(+0.69%)
Jun 18, 2009
2.478
2.478
2.402
2.406
505,836
-0.06(-2.54%)
Jun 17, 2009
2.544
2.597
2.448
2.468
1,015,580
-0.10(-3.86%)
Jun 16, 2009
2.600
2.686
2.551
2.567
670,793
-0.02(-0.76%)
Jun 15, 2009
2.743
2.743
2.538
2.587
930,584
-0.14(-4.98%)
Jun 12, 2009
2.743
2.762
2.703
2.723
441,825
-0.05(-1.66%)
Jun 11, 2009
2.706
2.779
2.693
2.769
659,398
+0.09(+3.33%)
Jun 10, 2009
2.709
2.733
2.607
2.680
590,267
+0.01(+0.25%)
Jun 09, 2009
2.660
2.683
2.634
2.673
445,417
+0.02(+0.62%)
Jun 08, 2009
2.653
2.657
2.594
2.657
585,206
+0.02(+0.63%)
Jun 05, 2009
2.577
2.643
2.574
2.640
432,701
+0.07(+2.70%)
Jun 04, 2009
2.577
2.634
2.554
2.571
1,090,105
-0.04(-1.52%)
Jun 03, 2009
2.594
2.610
2.528
2.610
551,825
+0.00(+0.00%)
Jun 02, 2009
2.604
2.726
2.594
2.610
704,283
-0.02(-0.63%)
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.