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
Nuveen California Quality Municipal Income Fund
(NY:
NAC
)
11.39
+0.12 (+1.02%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 10, 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
6.315
6.315
6.282
6.315
61,008
+0.07(+1.05%)
May 27, 2010
6.221
6.279
6.203
6.249
98,476
+0.03(+0.53%)
May 26, 2010
6.170
6.221
6.161
6.217
91,357
+0.05(+0.83%)
May 25, 2010
6.081
6.165
6.077
6.165
128,549
+0.07(+1.23%)
May 24, 2010
6.035
6.109
6.035
6.091
53,964
+0.07(+1.09%)
May 21, 2010
6.025
6.067
6.002
6.025
47,387
+0.00(+0.00%)
May 20, 2010
6.020
6.030
5.992
6.025
71,150
-0.00(-0.08%)
May 19, 2010
6.016
6.044
6.016
6.030
29,449
-0.01(-0.23%)
May 18, 2010
6.025
6.067
6.025
6.044
35,819
-0.01(-0.15%)
May 17, 2010
6.063
6.091
6.030
6.053
125,939
-0.02(-0.38%)
May 14, 2010
6.077
6.119
6.077
6.077
122,689
-0.03(-0.54%)
May 13, 2010
6.086
6.109
6.086
6.109
29,192
+0.00(+0.08%)
May 12, 2010
6.109
6.128
6.077
6.105
118,195
+0.03(+0.48%)
May 11, 2010
6.090
6.108
6.076
6.076
69,821
+0.00(+0.08%)
May 10, 2010
6.108
6.108
6.071
6.071
94,313
+0.01(+0.15%)
May 07, 2010
6.038
6.127
6.033
6.062
114,123
+0.05(+0.77%)
May 06, 2010
6.099
6.099
6.015
6.015
71,021
-0.08(-1.37%)
May 05, 2010
6.076
6.099
6.062
6.099
77,055
+0.03(+0.54%)
May 04, 2010
6.052
6.076
6.043
6.066
78,144
-0.00(-0.08%)
May 03, 2010
6.062
6.071
6.043
6.071
130,786
+0.03(+0.54%)
Apr 30, 2010
6.015
6.052
6.001
6.038
80,248
+0.01(+0.15%)
Apr 29, 2010
6.015
6.048
6.006
6.029
71,893
+0.01(+0.22%)
Apr 28, 2010
6.001
6.029
5.987
6.016
86,246
+0.02(+0.40%)
Apr 27, 2010
5.950
5.992
5.950
5.992
53,634
+0.05(+0.86%)
Apr 26, 2010
5.922
5.959
5.922
5.941
82,123
-0.00(-0.08%)
Apr 23, 2010
5.932
5.964
5.908
5.946
101,628
+0.00(+0.00%)
Apr 22, 2010
5.941
5.964
5.941
5.946
75,021
+0.01(+0.24%)
Apr 21, 2010
5.950
5.978
5.922
5.932
80,803
-0.01(-0.16%)
Apr 20, 2010
5.964
5.964
5.913
5.941
95,817
+0.03(+0.55%)
Apr 19, 2010
5.885
5.913
5.881
5.908
72,831
+0.03(+0.47%)
Apr 16, 2010
5.876
5.908
5.876
5.881
44,491
-0.00(-0.08%)
Apr 15, 2010
5.936
5.936
5.881
5.885
95,807
-0.04(-0.63%)
Apr 14, 2010
5.936
5.936
5.918
5.922
84,373
+0.01(+0.24%)
Apr 13, 2010
5.941
5.941
5.894
5.908
83,841
-0.02(-0.27%)
Apr 12, 2010
5.912
5.926
5.894
5.925
79,607
+0.04(+0.76%)
Apr 09, 2010
5.866
5.894
5.848
5.880
34,768
+0.02(+0.32%)
Apr 08, 2010
5.824
5.866
5.820
5.861
62,926
+0.02(+0.40%)
Apr 07, 2010
5.857
5.866
5.811
5.838
78,664
-0.02(-0.32%)
Apr 06, 2010
5.898
5.912
5.820
5.857
120,020
-0.01(-0.24%)
Apr 05, 2010
5.889
5.903
5.852
5.871
56,810
+0.01(+0.16%)
Apr 01, 2010
5.908
5.861
5.861
5.861
66,466
-0.01(-0.17%)
Mar 31, 2010
5.838
5.884
5.838
5.871
23,284
+0.01(+0.24%)
Mar 30, 2010
5.912
5.912
5.852
5.857
68,834
-0.03(-0.55%)
Mar 29, 2010
5.871
5.898
5.861
5.889
121,899
+0.02(+0.39%)
Mar 26, 2010
5.820
5.866
5.820
5.866
53,047
+0.01(+0.16%)
Mar 25, 2010
5.843
5.875
5.843
5.857
20,838
+0.01(+0.16%)
Mar 24, 2010
5.824
5.852
5.805
5.848
155,676
+0.03(+0.56%)
Mar 23, 2010
5.797
5.815
5.774
5.815
97,904
+0.05(+0.80%)
Mar 22, 2010
5.760
5.783
5.751
5.769
81,753
+0.01(+0.13%)
Mar 19, 2010
5.751
5.778
5.751
5.761
58,691
-0.02(-0.29%)
Mar 18, 2010
5.774
5.811
5.751
5.778
96,224
+0.01(+0.16%)
Mar 17, 2010
5.792
5.801
5.709
5.769
188,309
-0.04(-0.64%)
Mar 16, 2010
5.792
5.838
5.792
5.806
58,479
+0.00(+0.00%)
Mar 15, 2010
5.824
5.829
5.806
5.806
105,430
-0.01(-0.16%)
Mar 12, 2010
5.875
5.884
5.815
5.815
197,831
-0.07(-1.18%)
Mar 11, 2010
5.931
5.931
5.880
5.884
55,710
-0.04(-0.61%)
Mar 10, 2010
5.870
5.920
5.838
5.920
113,085
+0.09(+1.50%)
Mar 09, 2010
5.842
5.875
5.833
5.833
98,086
-0.02(-0.31%)
Mar 08, 2010
5.838
5.856
5.833
5.852
77,742
+0.00(+0.08%)
Mar 05, 2010
5.815
5.856
5.815
5.847
149,668
+0.03(+0.47%)
Mar 04, 2010
5.778
5.824
5.778
5.819
64,348
+0.02(+0.32%)
Mar 03, 2010
5.829
5.833
5.801
5.801
38,527
-0.04(-0.63%)
Mar 02, 2010
5.778
5.838
5.778
5.838
66,415
+0.04(+0.63%)
Mar 01, 2010
5.810
5.847
5.783
5.801
98,349
+0.01(+0.23%)
Feb 26, 2010
5.778
5.806
5.769
5.788
84,135
+0.03(+0.57%)
Feb 25, 2010
5.741
5.774
5.714
5.755
85,903
+0.03(+0.48%)
Feb 24, 2010
5.682
5.741
5.682
5.728
119,758
+0.03(+0.48%)
Feb 23, 2010
5.677
5.709
5.677
5.700
99,179
+0.04(+0.65%)
Feb 22, 2010
5.691
5.714
5.663
5.663
108,576
-0.05(-0.88%)
Feb 19, 2010
5.723
5.760
5.709
5.714
66,436
-0.04(-0.72%)
Feb 18, 2010
5.824
5.824
5.741
5.755
83,664
-0.01(-0.24%)
Feb 17, 2010
5.732
5.778
5.732
5.769
73,889
+0.02(+0.32%)
Feb 16, 2010
5.737
5.751
5.728
5.751
102,612
+0.01(+0.16%)
Feb 12, 2010
5.728
5.741
5.741
5.741
23,295
-0.01(-0.24%)
Feb 11, 2010
5.746
5.755
5.732
5.755
89,116
+0.00(+0.08%)
Feb 10, 2010
5.741
5.787
5.741
5.751
32,936
-0.02(-0.38%)
Feb 09, 2010
5.759
5.786
5.731
5.773
60,870
+0.02(+0.32%)
Feb 08, 2010
5.768
5.823
5.754
5.754
115,094
-0.03(-0.55%)
Feb 05, 2010
5.763
5.791
5.759
5.786
96,491
+0.00(+0.00%)
Feb 04, 2010
5.759
5.786
5.759
5.786
7,320
+0.02(+0.38%)
Feb 03, 2010
5.763
5.805
5.754
5.764
110,879
+0.01(+0.09%)
Feb 02, 2010
5.768
5.768
5.750
5.759
71,930
+0.03(+0.56%)
Feb 01, 2010
5.768
5.768
5.709
5.727
79,318
+0.01(+0.24%)
Jan 29, 2010
5.745
5.745
5.709
5.713
30,007
-0.02(-0.32%)
Jan 28, 2010
5.727
5.763
5.686
5.731
82,600
-0.01(-0.23%)
Jan 27, 2010
5.727
5.745
5.709
5.745
45,840
+0.02(+0.40%)
Jan 26, 2010
5.690
5.745
5.686
5.722
100,443
+0.00(+0.08%)
Jan 25, 2010
5.695
5.727
5.690
5.718
51,172
+0.02(+0.40%)
Jan 22, 2010
5.709
5.727
5.677
5.695
44,760
-0.01(-0.16%)
Jan 21, 2010
5.700
5.722
5.672
5.704
83,360
+0.00(+0.08%)
Jan 20, 2010
5.709
5.727
5.631
5.700
64,638
+0.05(+0.89%)
Jan 19, 2010
5.622
5.681
5.622
5.649
54,772
+0.00(+0.08%)
Jan 15, 2010
5.649
5.645
5.645
5.645
68,317
-0.00(-0.08%)
Jan 14, 2010
5.677
5.686
5.649
5.649
29,956
-0.02(-0.40%)
Jan 13, 2010
5.690
5.727
5.672
5.672
80,119
-0.02(-0.38%)
Jan 12, 2010
5.676
5.699
5.676
5.694
21,188
-0.00(-0.08%)
Jan 11, 2010
5.671
5.708
5.658
5.699
40,749
+0.01(+0.24%)
Jan 08, 2010
5.680
5.703
5.621
5.685
64,895
+0.03(+0.48%)
Jan 07, 2010
5.640
5.662
5.599
5.658
44,228
+0.02(+0.32%)
Jan 06, 2010
5.621
5.648
5.617
5.640
23,496
+0.02(+0.32%)
Jan 05, 2010
5.599
5.621
5.599
5.621
71,684
-0.02(-0.40%)
Jan 04, 2010
5.653
5.676
5.594
5.644
51,540
+0.01(+0.24%)
Dec 31, 2009
5.644
5.630
5.630
5.630
38,540
+0.02(+0.34%)
Dec 30, 2009
5.644
5.644
5.562
5.611
125,119
-0.01(-0.18%)
Dec 29, 2009
5.630
5.658
5.562
5.621
98,183
-0.03(-0.48%)
Dec 28, 2009
5.635
5.671
5.635
5.649
22,342
-0.01(-0.16%)
Dec 24, 2009
5.608
5.662
5.608
5.658
37,989
+0.03(+0.48%)
Dec 23, 2009
5.585
5.635
5.585
5.630
86,497
-0.01(-0.24%)
Dec 22, 2009
5.708
5.717
5.640
5.644
30,832
-0.06(-1.11%)
Dec 21, 2009
5.689
5.744
5.644
5.708
32,931
+0.04(+0.72%)
Dec 18, 2009
5.744
5.744
5.640
5.667
48,957
-0.05(-0.95%)
Dec 17, 2009
5.746
5.746
5.621
5.721
104,208
+0.06(+1.05%)
Dec 16, 2009
5.635
5.676
5.630
5.662
80,362
+0.06(+1.13%)
Dec 15, 2009
5.653
5.658
5.585
5.599
83,769
-0.08(-1.44%)
Dec 14, 2009
5.730
5.730
5.680
5.680
42,819
-0.03(-0.56%)
Dec 11, 2009
5.676
5.762
5.676
5.712
72,975
-0.03(-0.47%)
Dec 10, 2009
5.667
5.739
5.658
5.739
164,412
+0.07(+1.22%)
Dec 09, 2009
5.685
5.694
5.653
5.670
115,686
-0.01(-0.18%)
Dec 08, 2009
5.708
5.708
5.653
5.680
48,536
+0.00(+0.00%)
Dec 07, 2009
5.699
5.826
5.656
5.680
89,290
-0.00(-0.06%)
Dec 04, 2009
5.667
5.699
5.653
5.684
34,069
+0.01(+0.14%)
Dec 03, 2009
5.712
5.717
5.667
5.676
46,246
+0.00(+0.00%)
Dec 02, 2009
5.649
5.694
5.623
5.676
73,466
+0.04(+0.73%)
Dec 01, 2009
5.653
5.653
5.621
5.635
35,032
+0.04(+0.65%)
Nov 30, 2009
5.562
5.653
5.562
5.599
62,948
-0.01(-0.24%)
Nov 27, 2009
5.535
5.685
5.535
5.612
34,331
+0.06(+1.15%)
Nov 25, 2009
5.503
5.599
5.503
5.549
46,032
+0.02(+0.41%)
Nov 24, 2009
5.517
5.540
5.517
5.526
39,379
+0.03(+0.50%)
Nov 23, 2009
5.521
5.549
5.499
5.499
71,339
-0.03(-0.57%)
Nov 20, 2009
5.612
5.612
5.512
5.531
76,118
-0.05(-0.98%)
Nov 19, 2009
5.603
5.608
5.576
5.585
56,870
-0.03(-0.57%)
Nov 18, 2009
5.653
5.653
5.617
5.617
27,861
-0.04(-0.64%)
Nov 17, 2009
5.676
5.717
5.644
5.653
112,685
-0.05(-0.88%)
Nov 16, 2009
5.635
5.839
5.632
5.703
45,466
+0.07(+1.29%)
Nov 13, 2009
5.649
5.649
5.617
5.630
35,395
-0.02(-0.32%)
Nov 12, 2009
5.708
5.721
5.631
5.649
51,025
-0.07(-1.27%)
Nov 11, 2009
5.767
5.808
5.712
5.721
71,951
-0.04(-0.71%)
Nov 10, 2009
5.821
5.821
5.749
5.762
52,881
-0.06(-1.01%)
Nov 09, 2009
5.812
5.826
5.785
5.821
44,697
+0.03(+0.55%)
Nov 06, 2009
5.739
5.789
5.721
5.789
45,603
+0.06(+1.03%)
Nov 05, 2009
5.771
5.771
5.721
5.730
37,657
+0.01(+0.16%)
Nov 04, 2009
5.699
5.733
5.699
5.721
42,541
+0.04(+0.72%)
Nov 03, 2009
5.640
5.680
5.603
5.680
76,437
+0.08(+1.38%)
Nov 02, 2009
5.685
5.717
5.603
5.603
127,363
-0.01(-0.16%)
Oct 30, 2009
5.753
5.767
5.608
5.612
104,734
-0.13(-2.22%)
Oct 29, 2009
5.749
5.749
5.703
5.739
59,953
+0.00(+0.00%)
Oct 28, 2009
5.794
5.817
5.730
5.739
70,834
-0.04(-0.63%)
Oct 27, 2009
5.780
5.785
5.767
5.776
28,596
+0.01(+0.24%)
Oct 26, 2009
5.844
5.862
5.762
5.762
76,587
-0.06(-1.09%)
Oct 23, 2009
5.821
5.826
5.821
5.826
24,141
+0.01(+0.16%)
Oct 22, 2009
5.803
5.821
5.758
5.817
38,110
+0.02(+0.31%)
Oct 21, 2009
5.817
5.821
5.739
5.798
117,765
-0.00(-0.08%)
Oct 20, 2009
5.767
5.803
5.767
5.803
71,363
+0.11(+1.91%)
Oct 19, 2009
5.612
5.708
5.612
5.694
58,250
+0.02(+0.40%)
Oct 16, 2009
5.640
5.671
5.599
5.671
56,861
+0.08(+1.38%)
Oct 15, 2009
5.531
5.630
5.485
5.594
211,769
-0.01(-0.24%)
Oct 14, 2009
5.839
5.839
5.594
5.608
196,077
-0.25(-4.19%)
Oct 13, 2009
5.830
5.930
5.808
5.853
82,273
-0.03(-0.46%)
Oct 12, 2009
6.028
6.153
5.830
5.880
240,368
-0.24(-3.93%)
Oct 09, 2009
6.266
6.266
6.112
6.121
125,004
-0.07(-1.17%)
Oct 08, 2009
6.216
6.216
6.189
6.194
47,342
+0.01(+0.15%)
Oct 07, 2009
6.162
6.207
6.148
6.184
106,996
+0.05(+0.74%)
Oct 06, 2009
6.144
6.153
6.112
6.139
56,442
+0.02(+0.30%)
Oct 05, 2009
6.107
6.130
6.089
6.121
53,736
+0.01(+0.15%)
Oct 02, 2009
6.044
6.112
6.041
6.112
75,058
+0.07(+1.13%)
Oct 01, 2009
6.075
6.077
6.012
6.044
55,903
+0.01(+0.15%)
Sep 30, 2009
6.026
6.039
6.007
6.035
21,234
+0.01(+0.15%)
Sep 29, 2009
6.026
6.030
6.002
6.026
45,169
+0.04(+0.61%)
Sep 28, 2009
6.003
6.007
5.980
5.989
41,749
+0.02(+0.30%)
Sep 25, 2009
5.980
5.980
5.962
5.971
36,401
+0.00(+0.08%)
Sep 24, 2009
6.030
6.030
5.966
5.966
72,074
-0.03(-0.53%)
Sep 23, 2009
5.989
6.039
5.953
5.998
51,540
+0.03(+0.46%)
Sep 22, 2009
5.998
6.024
5.930
5.971
125,379
-0.04(-0.60%)
Sep 21, 2009
5.998
6.016
5.975
6.007
73,336
+0.03(+0.46%)
Sep 18, 2009
5.903
5.980
5.903
5.980
107,219
+0.05(+0.92%)
Sep 17, 2009
5.953
5.957
5.912
5.926
74,818
-0.02(-0.38%)
Sep 16, 2009
5.903
5.957
5.894
5.948
71,684
+0.04(+0.63%)
Sep 15, 2009
5.857
5.926
5.857
5.911
110,804
+0.03(+0.52%)
Sep 14, 2009
5.871
5.903
5.867
5.880
82,064
-0.00(-0.08%)
Sep 11, 2009
5.880
5.885
5.862
5.885
53,335
+0.01(+0.15%)
Sep 10, 2009
5.894
5.894
5.841
5.876
79,344
+0.01(+0.16%)
Sep 09, 2009
5.857
5.880
5.784
5.866
98,326
+0.05(+0.93%)
Sep 08, 2009
5.703
5.812
5.703
5.812
80,672
+0.12(+2.07%)
Sep 04, 2009
5.662
5.735
5.640
5.694
227,273
-0.01(-0.16%)
Sep 03, 2009
5.699
5.703
5.640
5.703
104,644
+0.05(+0.80%)
Sep 02, 2009
5.626
5.658
5.608
5.658
71,480
+0.02(+0.32%)
Sep 01, 2009
5.630
5.673
5.567
5.640
77,477
+0.08(+1.47%)
Aug 31, 2009
5.517
5.576
5.499
5.558
101,887
+0.04(+0.66%)
Aug 28, 2009
5.526
5.531
5.481
5.521
43,350
+0.02(+0.41%)
Aug 27, 2009
5.476
5.522
5.476
5.499
50,959
-0.00(-0.08%)
Aug 26, 2009
5.521
5.521
5.490
5.503
27,881
-0.01(-0.25%)
Aug 25, 2009
5.467
5.531
5.467
5.517
61,946
+0.02(+0.41%)
Aug 24, 2009
5.503
5.521
5.481
5.494
96,377
-0.02(-0.41%)
Aug 21, 2009
5.508
5.553
5.508
5.517
85,823
-0.00(-0.08%)
Aug 20, 2009
5.485
5.526
5.485
5.521
63,148
+0.05(+0.85%)
Aug 19, 2009
5.444
5.476
5.411
5.475
58,460
+0.03(+0.48%)
Aug 18, 2009
5.449
5.481
5.408
5.449
111,865
+0.04(+0.67%)
Aug 17, 2009
5.390
5.435
5.358
5.413
75,100
-0.03(-0.58%)
Aug 14, 2009
5.472
5.490
5.426
5.444
79,555
-0.03(-0.50%)
Aug 13, 2009
5.426
5.472
5.417
5.472
110,795
+0.02(+0.42%)
Aug 12, 2009
5.372
5.449
5.367
5.449
149,135
+0.09(+1.69%)
Aug 11, 2009
5.322
5.363
5.308
5.358
40,885
+0.06(+1.11%)
Aug 10, 2009
5.372
5.435
5.299
5.299
83,242
-0.07(-1.35%)
Aug 07, 2009
5.294
5.381
5.272
5.372
100,416
+0.09(+1.75%)
Aug 06, 2009
5.290
5.290
5.267
5.279
66,062
-0.03(-0.63%)
Aug 05, 2009
5.317
5.332
5.294
5.313
63,774
-0.01(-0.17%)
Aug 04, 2009
5.349
5.349
5.304
5.322
67,643
-0.02(-0.42%)
Aug 03, 2009
5.358
5.449
5.292
5.344
165,018
+0.03(+0.60%)
Jul 31, 2009
5.285
5.313
5.263
5.313
55,042
+0.07(+1.39%)
Jul 30, 2009
5.190
5.254
5.167
5.240
51,210
+0.04(+0.79%)
Jul 29, 2009
5.217
5.254
5.158
5.199
91,007
-0.02(-0.35%)
Jul 28, 2009
5.181
5.231
5.181
5.217
71,101
+0.01(+0.17%)
Jul 27, 2009
5.204
5.231
5.190
5.208
129,816
+0.01(+0.17%)
Jul 24, 2009
5.126
5.199
5.108
5.199
143,515
+0.08(+1.51%)
Jul 23, 2009
5.226
5.231
5.108
5.122
106,164
-0.08(-1.48%)
Jul 22, 2009
5.154
5.199
5.154
5.199
24,419
+0.04(+0.79%)
Jul 21, 2009
5.149
5.176
5.126
5.158
56,211
+0.05(+0.98%)
Jul 20, 2009
5.090
5.145
5.077
5.108
78,981
+0.02(+0.45%)
Jul 17, 2009
5.040
5.090
5.031
5.086
56,546
+0.05(+0.99%)
Jul 16, 2009
5.017
5.077
4.995
5.036
112,744
-0.05(-1.07%)
Jul 15, 2009
5.077
5.117
5.040
5.090
67,826
-0.00(-0.09%)
Jul 14, 2009
5.090
5.095
5.040
5.095
20,151
+0.06(+1.17%)
Jul 13, 2009
5.054
5.117
5.009
5.036
56,242
-0.00(-0.09%)
Jul 10, 2009
4.968
5.040
4.872
5.040
91,226
+0.07(+1.46%)
Jul 09, 2009
4.927
4.968
4.891
4.968
15,933
+0.03(+0.64%)
Jul 08, 2009
4.868
4.936
4.868
4.936
37,934
+0.05(+1.12%)
Jul 07, 2009
4.877
4.909
4.809
4.881
83,114
-0.02(-0.37%)
Jul 06, 2009
4.968
4.981
4.845
4.899
48,254
-0.06(-1.19%)
Jul 02, 2009
4.918
4.968
4.877
4.958
62,428
+0.03(+0.65%)
Jul 01, 2009
4.909
4.927
4.877
4.927
62,461
+0.02(+0.46%)
Jun 30, 2009
4.940
4.963
4.886
4.904
42,204
-0.04(-0.83%)
Jun 29, 2009
4.963
4.986
4.904
4.945
78,054
-0.00(-0.09%)
Jun 26, 2009
4.949
4.986
4.913
4.949
66,364
+0.03(+0.55%)
Jun 25, 2009
4.895
4.958
4.881
4.922
48,450
+0.08(+1.59%)
Jun 24, 2009
4.895
4.949
4.845
4.845
139,681
-0.02(-0.47%)
Jun 23, 2009
4.831
4.909
4.804
4.868
184,843
+0.01(+0.28%)
Jun 22, 2009
4.968
4.968
4.804
4.854
104,719
-0.11(-2.24%)
Jun 19, 2009
5.017
5.017
4.954
4.965
47,419
-0.03(-0.68%)
Jun 18, 2009
4.936
5.027
4.936
4.999
33,798
+0.03(+0.55%)
Jun 17, 2009
4.945
5.022
4.936
4.972
42,900
+0.04(+0.74%)
Jun 16, 2009
4.868
4.958
4.868
4.936
56,108
+0.03(+0.65%)
Jun 15, 2009
4.886
4.927
4.877
4.904
119,289
-0.01(-0.28%)
Jun 12, 2009
5.022
5.043
4.918
4.918
67,291
-0.15(-2.87%)
Jun 11, 2009
5.067
5.089
5.026
5.063
79,298
-0.01(-0.27%)
Jun 10, 2009
5.131
5.149
5.072
5.077
28,447
-0.04(-0.71%)
Jun 09, 2009
5.040
5.113
4.977
5.113
60,250
+0.08(+1.62%)
Jun 08, 2009
5.140
5.140
4.904
5.031
212,863
-0.11(-2.21%)
Jun 05, 2009
5.199
5.217
5.136
5.145
39,313
-0.05(-1.05%)
Jun 04, 2009
5.172
5.199
5.140
5.199
20,065
+0.00(+0.00%)
Jun 03, 2009
5.349
5.353
5.172
5.199
83,942
-0.09(-1.72%)
Jun 02, 2009
5.290
5.403
5.289
5.290
35,410
+0.01(+0.17%)
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.