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 Enhanced Government Fd, Inc.
(NY:
EGF
)
9.340
+0.080 (+0.86%)
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 31, 2007
9.590
9.600
9.502
9.523
92,755
+0.02(+0.16%)
May 30, 2007
9.497
9.528
9.430
9.507
107,860
+0.00(+0.00%)
May 29, 2007
9.455
9.515
9.450
9.507
95,660
+0.06(+0.60%)
May 25, 2007
9.393
9.517
9.378
9.450
98,177
+0.01(+0.05%)
May 24, 2007
9.363
9.538
9.363
9.445
136,132
-0.07(-0.71%)
May 23, 2007
9.538
9.605
9.502
9.512
143,684
-0.10(-1.02%)
May 22, 2007
9.683
9.750
9.352
9.610
120,640
-0.09(-0.91%)
May 21, 2007
9.693
9.765
9.672
9.698
137,487
-0.08(-0.79%)
May 18, 2007
9.838
9.936
9.776
9.776
63,515
-0.10(-1.05%)
May 17, 2007
9.941
9.986
9.879
9.879
77,070
-0.11(-1.14%)
May 16, 2007
10.02
10.06
9.993
9.993
58,867
-0.03(-0.31%)
May 15, 2007
10.08
10.11
10.02
10.02
91,206
-0.08(-0.82%)
May 14, 2007
10.11
10.15
10.08
10.11
86,752
-0.01(-0.10%)
May 11, 2007
10.13
10.21
10.12
10.12
51,509
-0.09(-0.86%)
May 10, 2007
10.20
10.24
10.17
10.20
54,220
-0.04(-0.40%)
May 09, 2007
10.24
10.30
10.20
10.25
66,226
-0.01(-0.10%)
May 08, 2007
10.26
10.30
10.23
10.26
39,890
-0.01(-0.05%)
May 07, 2007
10.27
10.30
10.26
10.26
44,344
-0.01(-0.10%)
May 04, 2007
10.25
10.30
10.24
10.27
62,547
-0.03(-0.25%)
May 03, 2007
10.26
10.31
10.24
10.30
48,992
+0.01(+0.10%)
May 02, 2007
10.32
10.33
10.26
10.29
72,423
-0.03(-0.30%)
May 01, 2007
10.31
10.32
10.24
10.32
50,347
+0.02(+0.20%)
Apr 30, 2007
10.32
10.32
10.24
10.30
73,004
+0.04(+0.40%)
Apr 27, 2007
10.22
10.29
10.22
10.26
36,211
+0.03(+0.30%)
Apr 26, 2007
10.24
10.27
10.22
10.22
52,864
-0.02(-0.20%)
Apr 25, 2007
10.21
10.27
10.21
10.25
118,316
-0.03(-0.30%)
Apr 24, 2007
10.23
10.33
10.22
10.28
122,577
+0.01(+0.05%)
Apr 23, 2007
10.30
10.30
10.21
10.27
68,550
-0.03(-0.25%)
Apr 20, 2007
10.27
10.30
10.23
10.30
82,879
+0.07(+0.71%)
Apr 19, 2007
10.18
10.26
10.18
10.22
60,610
-0.03(-0.30%)
Apr 18, 2007
10.31
10.32
10.18
10.26
54,801
-0.02(-0.20%)
Apr 17, 2007
10.32
10.32
10.17
10.28
87,914
+0.00(+0.00%)
Apr 16, 2007
10.27
10.28
10.21
10.28
52,090
+0.03(+0.25%)
Apr 13, 2007
10.32
10.32
10.20
10.25
74,165
-0.04(-0.40%)
Apr 12, 2007
10.17
10.35
10.17
10.29
68,162
+0.01(+0.05%)
Apr 11, 2007
10.33
10.36
10.28
10.29
77,264
-0.04(-0.35%)
Apr 10, 2007
10.24
10.32
10.24
10.32
84,429
+0.04(+0.35%)
Apr 09, 2007
10.32
10.32
10.23
10.29
100,888
-0.04(-0.35%)
Apr 05, 2007
10.27
10.32
10.22
10.32
64,290
+0.04(+0.40%)
Apr 04, 2007
10.25
10.33
10.24
10.28
77,845
-0.02(-0.20%)
Apr 03, 2007
10.30
10.32
10.26
10.30
63,515
+0.00(+0.00%)
Apr 02, 2007
10.25
10.32
10.24
10.30
40,471
-0.00(-0.00%)
Mar 30, 2007
10.32
10.32
10.23
10.30
76,876
-0.01(-0.10%)
Mar 29, 2007
10.32
10.32
10.20
10.31
82,686
+0.06(+0.60%)
Mar 28, 2007
10.27
10.29
10.20
10.25
76,489
+0.01(+0.05%)
Mar 27, 2007
10.14
10.28
10.14
10.25
103,599
-0.02(-0.20%)
Mar 26, 2007
10.20
10.27
10.14
10.27
74,359
+0.07(+0.66%)
Mar 23, 2007
10.13
10.24
10.09
10.20
60,029
+0.01(+0.05%)
Mar 22, 2007
10.12
10.20
10.12
10.19
85,203
+0.02(+0.15%)
Mar 21, 2007
10.08
10.18
10.08
10.18
64,677
+0.06(+0.56%)
Mar 20, 2007
10.08
10.12
10.08
10.12
65,258
+0.01(+0.10%)
Mar 19, 2007
10.16
10.18
10.10
10.11
93,724
-0.02(-0.20%)
Mar 16, 2007
10.05
10.15
10.05
10.13
50,928
-0.02(-0.20%)
Mar 15, 2007
10.10
10.17
10.10
10.15
77,651
+0.01(+0.05%)
Mar 14, 2007
10.12
10.19
10.09
10.15
84,041
+0.03(+0.26%)
Mar 13, 2007
10.19
10.19
10.08
10.12
41,052
-0.07(-0.66%)
Mar 12, 2007
10.12
10.19
10.06
10.19
60,029
+0.11(+1.08%)
Mar 09, 2007
10.11
10.12
10.04
10.08
64,483
-0.02(-0.15%)
Mar 08, 2007
10.06
10.11
10.05
10.10
66,613
+0.03(+0.31%)
Mar 07, 2007
9.967
10.07
9.925
10.06
114,831
+0.12(+1.25%)
Mar 06, 2007
10.06
10.06
9.925
9.941
97,596
-0.02(-0.16%)
Mar 05, 2007
9.662
10.05
9.069
9.956
110,958
-0.09(-0.92%)
Mar 02, 2007
9.941
10.06
9.941
10.05
107,279
+0.00(+0.00%)
Mar 01, 2007
9.910
10.06
9.910
10.05
110,958
+0.01(+0.10%)
Feb 28, 2007
9.977
10.04
9.925
10.04
79,975
+0.08(+0.83%)
Feb 27, 2007
9.956
10.32
9.879
9.956
93,336
+0.05(+0.47%)
Feb 26, 2007
9.874
9.956
9.874
9.910
44,925
+0.01(+0.05%)
Feb 23, 2007
9.827
9.931
9.827
9.905
82,298
+0.03(+0.26%)
Feb 22, 2007
9.848
9.905
9.822
9.879
127,224
-0.01(-0.05%)
Feb 21, 2007
9.915
9.920
9.838
9.884
113,282
+0.04(+0.37%)
Feb 20, 2007
9.915
9.962
9.843
9.848
120,059
-0.10(-1.04%)
Feb 16, 2007
9.889
9.962
9.884
9.951
69,131
+0.06(+0.63%)
Feb 15, 2007
9.936
9.977
9.858
9.889
92,949
-0.06(-0.57%)
Feb 14, 2007
9.936
9.972
9.915
9.946
49,960
-0.02(-0.21%)
Feb 13, 2007
9.941
9.967
9.915
9.967
72,035
+0.02(+0.16%)
Feb 12, 2007
9.956
9.982
9.910
9.951
69,131
+0.01(+0.10%)
Feb 09, 2007
9.962
9.972
9.915
9.941
54,607
-0.02(-0.16%)
Feb 08, 2007
9.941
9.967
9.936
9.956
63,128
-0.01(-0.05%)
Feb 07, 2007
9.941
9.972
9.936
9.962
56,156
+0.00(+0.00%)
Feb 06, 2007
9.920
9.967
9.905
9.962
91,206
+0.00(+0.00%)
Feb 05, 2007
10.13
10.15
9.925
9.962
135,744
-0.04(-0.36%)
Feb 02, 2007
9.905
9.998
9.894
9.998
75,134
+0.04(+0.36%)
Feb 01, 2007
9.982
10.01
9.931
9.962
78,813
+0.00(+0.00%)
Jan 31, 2007
9.900
9.993
9.900
9.962
77,651
+0.01(+0.10%)
Jan 30, 2007
9.967
9.977
9.910
9.951
88,301
-0.02(-0.16%)
Jan 29, 2007
10.01
10.01
9.920
9.967
69,712
+0.00(+0.00%)
Jan 26, 2007
9.915
9.977
9.910
9.967
78,813
-0.08(-0.77%)
Jan 25, 2007
9.894
10.04
9.889
10.04
96,047
+0.15(+1.57%)
Jan 24, 2007
9.900
9.936
9.822
9.889
84,816
+0.01(+0.10%)
Jan 23, 2007
9.910
9.956
9.822
9.879
86,559
-0.03(-0.31%)
Jan 22, 2007
9.858
9.977
9.858
9.910
101,469
+0.05(+0.52%)
Jan 19, 2007
9.905
9.925
9.822
9.858
45,506
+0.01(+0.05%)
Jan 18, 2007
9.905
9.915
9.778
9.853
64,483
+0.10(+1.06%)
Jan 17, 2007
9.786
9.832
9.714
9.750
67,581
+0.00(+0.00%)
Jan 16, 2007
9.817
9.869
9.698
9.750
110,377
-0.06(-0.58%)
Jan 12, 2007
9.889
9.889
9.590
9.807
154,334
-0.02(-0.21%)
Jan 11, 2007
9.734
9.853
9.688
9.827
80,168
+0.02(+0.16%)
Jan 10, 2007
9.796
9.884
9.745
9.812
122,189
-0.01(-0.05%)
Jan 09, 2007
9.781
9.925
9.739
9.817
108,440
+0.04(+0.37%)
Jan 08, 2007
9.755
9.807
9.693
9.781
67,581
+0.03(+0.26%)
Jan 05, 2007
9.750
9.755
9.631
9.755
93,530
+0.06(+0.64%)
Jan 04, 2007
9.667
9.703
9.616
9.693
71,067
+0.05(+0.54%)
Jan 03, 2007
9.579
9.647
9.554
9.641
98,177
+0.07(+0.70%)
Dec 29, 2006
9.579
9.590
9.554
9.574
67,388
+0.00(+0.00%)
Dec 28, 2006
9.595
9.610
9.554
9.574
83,460
+0.00(+0.00%)
Dec 27, 2006
9.579
9.667
9.559
9.574
173,311
-0.02(-0.22%)
Dec 26, 2006
9.554
9.631
9.554
9.595
38,922
+0.02(+0.16%)
Dec 22, 2006
9.636
9.662
9.559
9.579
121,415
-0.01(-0.05%)
Dec 21, 2006
9.579
9.657
9.548
9.585
134,389
+0.01(+0.05%)
Dec 20, 2006
9.569
9.610
9.554
9.579
207,780
-0.02(-0.16%)
Dec 19, 2006
9.585
9.636
9.548
9.595
120,834
-0.03(-0.27%)
Dec 18, 2006
9.569
9.621
9.564
9.621
120,834
+0.06(+0.65%)
Dec 15, 2006
9.579
9.631
9.543
9.559
97,015
-0.08(-0.86%)
Dec 14, 2006
9.569
9.647
9.569
9.641
139,036
+0.03(+0.32%)
Dec 13, 2006
9.605
9.647
9.569
9.610
147,944
-0.05(-0.48%)
Dec 12, 2006
9.631
9.662
9.605
9.657
83,848
+0.04(+0.38%)
Dec 11, 2006
9.626
9.678
9.605
9.621
101,469
-0.01(-0.05%)
Dec 08, 2006
9.579
9.631
9.579
9.626
110,571
-0.01(-0.05%)
Dec 07, 2006
9.667
9.709
9.600
9.631
78,813
-0.04(-0.37%)
Dec 06, 2006
9.714
9.734
9.595
9.667
109,409
-0.06(-0.58%)
Dec 05, 2006
9.750
9.786
9.657
9.724
112,894
+0.04(+0.43%)
Dec 04, 2006
9.621
9.709
9.621
9.683
164,597
-0.01(-0.05%)
Dec 01, 2006
9.647
9.786
9.631
9.688
75,134
-0.03(-0.27%)
Nov 30, 2006
9.631
9.714
9.574
9.714
97,790
+0.11(+1.13%)
Nov 29, 2006
9.605
9.662
9.559
9.605
121,415
+0.04(+0.38%)
Nov 28, 2006
9.579
9.636
9.528
9.569
108,053
-0.01(-0.05%)
Nov 27, 2006
9.579
9.652
9.424
9.574
270,134
+0.07(+0.71%)
Nov 24, 2006
9.528
9.579
9.450
9.507
36,405
+0.00(+0.00%)
Nov 22, 2006
9.554
9.590
9.466
9.507
122,577
-0.03(-0.32%)
Nov 21, 2006
9.574
9.662
9.517
9.538
137,294
-0.05(-0.48%)
Nov 20, 2006
9.616
9.652
9.538
9.585
91,400
-0.06(-0.59%)
Nov 17, 2006
9.641
9.678
9.507
9.641
108,247
+0.10(+1.08%)
Nov 16, 2006
9.517
9.569
9.512
9.538
74,553
-0.08(-0.86%)
Nov 15, 2006
9.543
9.621
9.543
9.621
115,605
+0.09(+0.92%)
Nov 14, 2006
9.574
9.579
9.481
9.533
92,368
+0.01(+0.05%)
Nov 13, 2006
9.502
9.595
9.471
9.528
91,787
+0.00(+0.00%)
Nov 10, 2006
9.528
9.605
9.502
9.528
107,860
-0.08(-0.86%)
Nov 09, 2006
9.621
9.667
9.610
9.610
72,810
-0.01(-0.11%)
Nov 08, 2006
9.636
9.714
9.610
9.621
91,012
-0.01(-0.11%)
Nov 07, 2006
9.719
9.750
9.631
9.631
81,330
-0.04(-0.37%)
Nov 06, 2006
9.657
9.724
9.647
9.667
69,905
+0.02(+0.21%)
Nov 03, 2006
9.662
9.698
9.579
9.647
91,981
-0.02(-0.21%)
Nov 02, 2006
9.709
9.765
9.667
9.667
57,125
-0.06(-0.64%)
Nov 01, 2006
9.657
9.740
9.657
9.729
69,324
+0.07(+0.69%)
Oct 31, 2006
9.734
9.739
9.621
9.662
153,172
-0.06(-0.58%)
Oct 30, 2006
9.755
9.812
9.714
9.719
81,911
-0.02(-0.16%)
Oct 27, 2006
9.755
9.781
9.729
9.734
69,905
-0.02(-0.16%)
Oct 26, 2006
9.709
9.822
9.709
9.750
91,787
+0.05(+0.48%)
Oct 25, 2006
9.631
9.709
9.631
9.703
72,229
+0.02(+0.21%)
Oct 24, 2006
9.683
9.693
9.647
9.683
87,914
+0.02(+0.21%)
Oct 23, 2006
9.672
9.734
9.662
9.662
74,553
-0.04(-0.43%)
Oct 20, 2006
9.636
9.760
9.605
9.703
82,105
+0.07(+0.70%)
Oct 19, 2006
9.709
9.755
9.590
9.636
91,400
-0.06(-0.59%)
Oct 18, 2006
9.657
9.739
9.657
9.693
58,867
+0.06(+0.64%)
Oct 17, 2006
9.683
9.786
9.626
9.631
67,388
-0.01(-0.05%)
Oct 16, 2006
9.714
9.858
9.616
9.636
208,167
-0.11(-1.17%)
Oct 13, 2006
9.734
9.801
9.667
9.750
70,293
+0.05(+0.48%)
Oct 12, 2006
9.750
9.765
9.652
9.703
68,937
+0.02(+0.16%)
Oct 11, 2006
9.734
9.807
9.626
9.688
59,836
-0.01(-0.11%)
Oct 10, 2006
9.776
9.776
9.672
9.698
68,550
-0.04(-0.42%)
Oct 09, 2006
9.781
9.781
9.678
9.739
38,147
-0.01(-0.11%)
Oct 06, 2006
9.729
9.776
9.424
9.750
85,009
-0.03(-0.32%)
Oct 05, 2006
9.801
9.801
9.745
9.781
77,070
+0.05(+0.48%)
Oct 04, 2006
9.760
9.776
9.709
9.734
69,712
+0.00(+0.00%)
Oct 03, 2006
9.739
9.739
9.698
9.734
51,703
+0.05(+0.48%)
Oct 02, 2006
9.631
9.760
9.610
9.688
45,700
+0.06(+0.59%)
Sep 29, 2006
9.967
9.967
9.631
9.631
94,111
-0.04(-0.37%)
Sep 28, 2006
9.564
9.677
9.564
9.667
76,102
+0.01(+0.05%)
Sep 27, 2006
9.497
9.667
9.497
9.662
88,882
+0.11(+1.14%)
Sep 26, 2006
9.574
9.631
9.523
9.554
98,952
+0.00(+0.00%)
Sep 25, 2006
9.543
9.621
9.476
9.554
196,549
-0.04(-0.43%)
Sep 22, 2006
9.724
9.724
9.543
9.595
67,388
+0.05(+0.49%)
Sep 21, 2006
9.605
9.636
9.512
9.548
78,426
+0.04(+0.38%)
Sep 20, 2006
9.528
9.600
9.502
9.512
97,984
-0.06(-0.59%)
Sep 19, 2006
9.729
9.729
9.569
9.569
66,420
-0.03(-0.32%)
Sep 18, 2006
9.554
9.621
9.528
9.600
38,535
+0.03(+0.32%)
Sep 15, 2006
9.636
9.636
9.517
9.569
56,931
+0.06(+0.65%)
Sep 14, 2006
9.600
9.600
9.502
9.507
55,382
-0.06(-0.65%)
Sep 13, 2006
9.528
9.600
9.497
9.569
60,417
+0.08(+0.87%)
Sep 12, 2006
9.538
9.554
9.486
9.486
62,353
-0.03(-0.33%)
Sep 11, 2006
9.533
9.543
9.512
9.517
62,740
+0.02(+0.22%)
Sep 08, 2006
9.512
9.523
9.471
9.497
50,347
-0.01(-0.05%)
Sep 07, 2006
9.430
9.528
9.404
9.502
71,067
+0.07(+0.77%)
Sep 06, 2006
9.414
9.502
9.399
9.430
110,377
+0.03(+0.33%)
Sep 05, 2006
9.393
9.424
9.326
9.399
51,122
+0.02(+0.22%)
Sep 01, 2006
9.347
9.450
9.321
9.378
54,801
+0.02(+0.17%)
Aug 31, 2006
9.332
9.424
9.332
9.363
60,029
+0.04(+0.44%)
Aug 30, 2006
9.368
9.399
9.311
9.321
43,376
-0.01(-0.06%)
Aug 29, 2006
9.378
9.419
9.295
9.326
117,348
-0.07(-0.71%)
Aug 28, 2006
9.399
9.450
9.378
9.393
48,992
-0.03(-0.33%)
Aug 25, 2006
9.430
9.481
9.404
9.424
49,573
-0.03(-0.27%)
Aug 24, 2006
9.471
9.476
9.424
9.450
61,385
-0.01(-0.11%)
Aug 23, 2006
9.435
9.486
9.424
9.461
47,249
-0.03(-0.33%)
Aug 22, 2006
9.471
9.492
9.419
9.492
43,182
+0.04(+0.38%)
Aug 21, 2006
9.424
9.476
9.404
9.455
43,182
-0.01(-0.11%)
Aug 18, 2006
9.399
9.466
9.378
9.466
47,636
+0.03(+0.33%)
Aug 17, 2006
9.486
9.486
9.404
9.435
62,353
-0.01(-0.11%)
Aug 16, 2006
9.471
9.507
9.430
9.445
72,616
-0.02(-0.22%)
Aug 15, 2006
9.461
9.476
9.445
9.466
28,465
-0.01(-0.05%)
Aug 14, 2006
9.538
9.538
9.399
9.471
51,703
-0.07(-0.70%)
Aug 11, 2006
9.497
9.538
9.399
9.538
92,949
+0.08(+0.87%)
Aug 10, 2006
9.492
9.492
9.388
9.455
38,922
-0.02(-0.22%)
Aug 09, 2006
9.383
9.502
9.378
9.476
57,899
+0.03(+0.27%)
Aug 08, 2006
9.373
9.481
9.368
9.450
45,312
+0.01(+0.05%)
Aug 07, 2006
9.466
9.476
9.347
9.445
64,870
+0.01(+0.05%)
Aug 04, 2006
9.424
9.440
9.342
9.440
45,893
+0.03(+0.33%)
Aug 03, 2006
9.373
9.414
9.347
9.409
26,722
+0.03(+0.33%)
Aug 02, 2006
9.368
9.399
9.326
9.378
54,801
+0.01(+0.11%)
Aug 01, 2006
9.192
9.368
9.192
9.368
53,252
+0.07(+0.78%)
Jul 31, 2006
9.332
9.332
9.244
9.295
38,922
+0.01(+0.06%)
Jul 28, 2006
9.177
9.321
9.177
9.290
65,839
+0.05(+0.50%)
Jul 27, 2006
9.270
9.295
9.192
9.244
40,665
+0.03(+0.28%)
Jul 26, 2006
9.202
9.259
9.140
9.218
32,338
+0.04(+0.45%)
Jul 25, 2006
9.239
9.270
9.177
9.177
35,824
-0.02(-0.17%)
Jul 24, 2006
9.295
9.295
9.192
9.192
57,706
-0.10(-1.06%)
Jul 21, 2006
9.244
9.290
9.177
9.290
33,113
+0.10(+1.07%)
Jul 20, 2006
9.239
9.244
9.166
9.192
40,859
-0.05(-0.56%)
Jul 19, 2006
9.182
9.254
9.146
9.244
67,969
+0.00(+0.00%)
Jul 18, 2006
9.285
9.285
9.197
9.244
62,934
-0.02(-0.22%)
Jul 17, 2006
9.280
9.290
9.218
9.264
37,179
+0.03(+0.28%)
Jul 14, 2006
9.270
9.285
9.213
9.239
48,798
-0.05(-0.50%)
Jul 13, 2006
9.187
9.285
9.140
9.285
109,602
+0.10(+1.12%)
Jul 12, 2006
9.244
9.244
9.130
9.182
64,096
+0.01(+0.06%)
Jul 11, 2006
9.192
9.192
9.125
9.177
93,143
+0.01(+0.11%)
Jul 10, 2006
9.140
9.182
9.115
9.166
46,668
+0.05(+0.57%)
Jul 07, 2006
9.140
9.166
9.115
9.115
56,544
-0.01(-0.11%)
Jul 06, 2006
9.161
9.166
9.063
9.125
67,775
-0.03(-0.34%)
Jul 05, 2006
9.151
9.166
8.939
9.156
55,188
+0.02(+0.23%)
Jul 03, 2006
9.166
9.166
9.115
9.135
13,942
-0.03(-0.34%)
Jun 30, 2006
9.104
9.166
9.042
9.166
35,824
+0.08(+0.85%)
Jun 29, 2006
9.047
9.094
9.037
9.089
51,509
+0.02(+0.17%)
Jun 28, 2006
8.975
9.115
8.975
9.073
46,668
+0.04(+0.40%)
Jun 27, 2006
9.063
9.094
8.986
9.037
62,353
+0.05(+0.52%)
Jun 26, 2006
9.042
9.115
8.991
8.991
61,772
-0.09(-1.02%)
Jun 23, 2006
9.166
9.192
9.037
9.084
91,012
-0.02(-0.17%)
Jun 22, 2006
9.109
9.115
9.058
9.099
60,998
+0.01(+0.11%)
Jun 21, 2006
9.192
9.192
9.073
9.089
94,692
-0.03(-0.34%)
Jun 20, 2006
9.135
9.135
9.063
9.120
89,657
-0.01(-0.11%)
Jun 19, 2006
9.120
9.264
9.120
9.130
48,411
-0.04(-0.45%)
Jun 16, 2006
9.115
9.171
9.094
9.171
59,061
+0.06(+0.62%)
Jun 15, 2006
9.099
9.166
9.073
9.115
119,478
+0.02(+0.17%)
Jun 14, 2006
9.063
9.192
9.063
9.099
78,232
-0.07(-0.73%)
Jun 13, 2006
9.244
9.244
9.063
9.166
80,749
+0.05(+0.57%)
Jun 12, 2006
9.290
9.290
9.115
9.115
73,972
-0.13(-1.40%)
Jun 09, 2006
9.316
9.316
9.166
9.244
88,108
-0.02(-0.22%)
Jun 08, 2006
9.264
9.264
9.151
9.264
67,194
+0.05(+0.56%)
Jun 07, 2006
9.306
9.306
9.156
9.213
58,674
-0.06(-0.67%)
Jun 06, 2006
9.218
9.275
9.140
9.275
57,318
+0.05(+0.56%)
Jun 05, 2006
9.192
9.254
9.125
9.223
48,604
-0.01(-0.11%)
Jun 02, 2006
9.125
9.254
9.125
9.233
68,743
+0.04(+0.45%)
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.