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
High Income Securities Fund
(NY:
PCF
)
6.840
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2015
3.993
4.003
3.988
3.988
36,841
-0.02(-0.49%)
May 28, 2015
3.968
4.007
3.953
4.007
95,850
+0.03(+0.74%)
May 27, 2015
3.949
3.993
3.949
3.978
108,323
+0.02(+0.49%)
May 26, 2015
3.988
3.988
3.953
3.958
55,713
-0.03(-0.73%)
May 22, 2015
4.017
3.988
3.988
3.988
54,293
-0.04(-0.89%)
May 21, 2015
4.022
4.027
4.017
4.023
29,613
+0.02(+0.40%)
May 20, 2015
4.007
4.033
3.993
4.007
75,503
+0.01(+0.26%)
May 19, 2015
3.992
4.002
3.978
3.997
69,684
+0.01(+0.24%)
May 18, 2015
3.973
3.987
3.963
3.987
48,773
+0.02(+0.61%)
May 15, 2015
3.968
3.978
3.963
3.963
45,904
+0.00(+0.00%)
May 14, 2015
3.973
3.987
3.963
3.963
57,676
+0.00(+0.12%)
May 13, 2015
3.968
3.977
3.958
3.958
55,872
+0.00(+0.00%)
May 12, 2015
3.958
3.963
3.948
3.958
61,523
+0.00(+0.12%)
May 11, 2015
3.968
3.982
3.953
3.953
55,121
-0.01(-0.37%)
May 08, 2015
3.963
3.973
3.955
3.968
51,619
+0.02(+0.49%)
May 07, 2015
3.948
3.958
3.948
3.948
36,867
+0.00(+0.00%)
May 06, 2015
3.973
3.987
3.943
3.948
81,651
-0.03(-0.73%)
May 05, 2015
3.982
3.987
3.973
3.978
63,058
+0.00(+0.12%)
May 04, 2015
4.021
4.021
3.973
3.973
71,173
-0.03(-0.85%)
May 01, 2015
4.012
4.012
3.992
4.007
46,587
+0.02(+0.49%)
Apr 30, 2015
4.021
4.021
3.987
3.987
58,998
-0.02(-0.61%)
Apr 29, 2015
4.021
4.021
4.012
4.012
39,226
-0.01(-0.36%)
Apr 28, 2015
3.997
4.026
3.997
4.026
66,986
+0.03(+0.73%)
Apr 27, 2015
3.992
4.016
3.992
3.997
56,530
+0.00(+0.00%)
Apr 24, 2015
4.016
4.016
3.992
3.997
60,651
-0.02(-0.60%)
Apr 23, 2015
4.012
4.026
4.007
4.021
64,814
+0.01(+0.24%)
Apr 22, 2015
3.992
4.012
3.992
4.012
69,048
+0.02(+0.50%)
Apr 21, 2015
3.987
3.997
3.972
3.992
91,962
+0.02(+0.61%)
Apr 20, 2015
3.967
3.982
3.967
3.967
54,117
+0.00(+0.00%)
Apr 17, 2015
3.977
3.977
3.958
3.967
60,783
-0.00(-0.12%)
Apr 16, 2015
3.967
3.977
3.963
3.972
66,722
+0.00(+0.12%)
Apr 15, 2015
3.972
3.977
3.964
3.967
92,179
-0.00(-0.12%)
Apr 14, 2015
3.967
3.972
3.963
3.972
50,271
+0.01(+0.37%)
Apr 13, 2015
3.982
3.987
3.953
3.958
34,622
-0.01(-0.24%)
Apr 10, 2015
3.972
3.977
3.967
3.967
68,693
+0.00(+0.00%)
Apr 09, 2015
3.958
3.972
3.953
3.967
40,243
+0.02(+0.61%)
Apr 08, 2015
3.972
3.972
3.943
3.943
91,155
-0.03(-0.85%)
Apr 07, 2015
3.967
3.977
3.953
3.977
74,199
+0.01(+0.37%)
Apr 06, 2015
3.943
3.967
3.943
3.963
66,065
+0.00(+0.12%)
Apr 02, 2015
3.934
3.958
3.958
3.958
59,864
+0.01(+0.25%)
Apr 01, 2015
3.958
3.958
3.938
3.948
40,385
+0.00(+0.00%)
Mar 31, 2015
3.967
3.967
3.943
3.948
78,259
-0.01(-0.37%)
Mar 30, 2015
3.963
3.982
3.963
3.963
73,111
+0.01(+0.37%)
Mar 27, 2015
3.963
3.972
3.943
3.948
72,504
-0.01(-0.37%)
Mar 26, 2015
3.967
3.972
3.953
3.963
70,415
-0.02(-0.49%)
Mar 25, 2015
3.992
3.992
3.972
3.982
127,897
+0.01(+0.24%)
Mar 24, 2015
3.967
3.987
3.967
3.972
52,462
+0.00(+0.00%)
Mar 23, 2015
3.967
3.987
3.967
3.972
60,496
+0.00(+0.00%)
Mar 20, 2015
3.977
3.977
3.963
3.972
97,554
+0.02(+0.50%)
Mar 19, 2015
3.967
3.967
3.948
3.952
55,188
-0.00(-0.12%)
Mar 18, 2015
3.938
3.960
3.928
3.957
182,505
+0.01(+0.37%)
Mar 17, 2015
3.943
3.943
3.924
3.943
53,497
-0.01(-0.24%)
Mar 16, 2015
3.914
3.952
3.914
3.952
72,320
+0.03(+0.86%)
Mar 13, 2015
3.928
3.928
3.899
3.919
81,848
-0.01(-0.37%)
Mar 12, 2015
3.914
3.938
3.914
3.933
94,142
+0.01(+0.25%)
Mar 11, 2015
3.919
3.924
3.909
3.924
82,957
+0.00(+0.12%)
Mar 10, 2015
3.919
3.938
3.909
3.919
68,002
-0.02(-0.61%)
Mar 09, 2015
3.972
3.977
3.928
3.943
87,445
-0.01(-0.37%)
Mar 06, 2015
3.977
3.977
3.943
3.957
113,748
-0.02(-0.49%)
Mar 05, 2015
3.977
3.986
3.957
3.977
61,452
+0.01(+0.24%)
Mar 04, 2015
3.986
3.977
3.952
3.967
60,702
-0.01(-0.24%)
Mar 03, 2015
3.991
3.991
3.968
3.977
75,385
+0.00(+0.12%)
Mar 02, 2015
4.006
4.015
3.972
3.972
127,938
-0.03(-0.84%)
Feb 27, 2015
4.006
4.030
4.006
4.006
61,537
-0.01(-0.24%)
Feb 26, 2015
4.015
4.020
4.006
4.015
63,253
+0.00(+0.00%)
Feb 25, 2015
3.986
4.015
3.981
4.015
106,682
+0.03(+0.73%)
Feb 24, 2015
3.977
3.987
3.952
3.986
80,972
-0.00(-0.12%)
Feb 23, 2015
3.962
3.991
3.962
3.991
54,459
+0.03(+0.73%)
Feb 20, 2015
3.943
3.986
3.943
3.962
53,485
+0.02(+0.62%)
Feb 19, 2015
3.938
3.951
3.933
3.938
46,225
-0.00(-0.12%)
Feb 18, 2015
3.952
3.957
3.938
3.942
75,236
+0.00(+0.00%)
Feb 17, 2015
3.962
3.981
3.942
3.942
111,119
-0.03(-0.73%)
Feb 13, 2015
3.957
3.971
3.971
3.971
68,430
+0.01(+0.24%)
Feb 12, 2015
3.947
3.974
3.947
3.962
46,728
+0.02(+0.49%)
Feb 11, 2015
3.914
3.942
3.914
3.942
35,883
+0.03(+0.74%)
Feb 10, 2015
3.928
3.938
3.914
3.914
35,388
-0.01(-0.37%)
Feb 09, 2015
3.904
3.928
3.899
3.928
93,743
+0.00(+0.00%)
Feb 06, 2015
3.923
3.942
3.923
3.928
47,941
+0.00(+0.00%)
Feb 05, 2015
3.909
3.942
3.909
3.928
80,962
+0.01(+0.25%)
Feb 04, 2015
3.923
3.942
3.904
3.918
130,950
-0.00(-0.12%)
Feb 03, 2015
3.923
3.928
3.894
3.923
40,028
+0.01(+0.25%)
Feb 02, 2015
3.914
3.918
3.889
3.914
47,547
+0.01(+0.25%)
Jan 30, 2015
3.914
3.914
3.894
3.904
78,728
-0.01(-0.37%)
Jan 29, 2015
3.889
3.918
3.889
3.918
51,996
+0.02(+0.62%)
Jan 28, 2015
3.894
3.914
3.889
3.894
92,920
-0.00(-0.12%)
Jan 27, 2015
3.889
3.914
3.885
3.899
84,433
-0.00(-0.12%)
Jan 26, 2015
3.885
3.914
3.885
3.904
73,250
+0.01(+0.37%)
Jan 23, 2015
3.894
3.913
3.889
3.889
36,969
-0.01(-0.37%)
Jan 22, 2015
3.899
3.918
3.880
3.904
76,322
+0.03(+0.87%)
Jan 21, 2015
3.841
3.875
3.841
3.870
80,835
+0.01(+0.39%)
Jan 20, 2015
3.922
3.922
3.855
3.855
63,823
-0.04(-1.11%)
Jan 16, 2015
3.879
3.903
3.879
3.899
50,253
+0.03(+0.74%)
Jan 15, 2015
3.870
3.894
3.865
3.870
56,250
-0.00(-0.12%)
Jan 14, 2015
3.870
3.884
3.846
3.875
79,743
-0.01(-0.25%)
Jan 13, 2015
3.870
3.903
3.870
3.884
112,406
+0.00(+0.00%)
Jan 12, 2015
3.889
3.889
3.870
3.884
54,329
-0.00(-0.12%)
Jan 09, 2015
3.875
3.889
3.855
3.889
62,342
+0.02(+0.49%)
Jan 08, 2015
3.865
3.889
3.846
3.870
78,702
+0.03(+0.87%)
Jan 07, 2015
3.841
3.860
3.836
3.836
43,922
+0.01(+0.25%)
Jan 06, 2015
3.870
3.875
3.827
3.827
67,685
-0.04(-1.11%)
Jan 05, 2015
3.875
3.875
3.827
3.870
127,427
-0.00(-0.12%)
Jan 02, 2015
3.889
3.894
3.846
3.875
123,299
-0.01(-0.25%)
Dec 31, 2014
3.879
3.884
3.884
3.884
60,968
-0.01(-0.37%)
Dec 30, 2014
3.870
3.899
3.870
3.899
50,506
+0.02(+0.49%)
Dec 29, 2014
3.865
3.894
3.865
3.879
68,711
+0.00(+0.12%)
Dec 26, 2014
3.870
3.903
3.870
3.875
70,771
+0.01(+0.37%)
Dec 24, 2014
3.860
3.860
3.860
3.860
64,727
+0.00(+0.00%)
Dec 23, 2014
3.846
3.879
3.846
3.860
114,166
+0.01(+0.25%)
Dec 22, 2014
3.860
3.908
3.841
3.851
73,592
-0.01(-0.25%)
Dec 19, 2014
3.855
3.894
3.855
3.860
93,516
+0.02(+0.64%)
Dec 18, 2014
3.822
3.874
3.822
3.836
158,445
+0.03(+0.88%)
Dec 17, 2014
3.755
3.812
3.755
3.802
148,109
+0.04(+1.14%)
Dec 16, 2014
3.764
3.788
3.755
3.759
116,201
-0.03(-0.76%)
Dec 15, 2014
3.817
3.841
3.764
3.788
91,493
-0.03(-0.87%)
Dec 12, 2014
3.826
3.826
3.802
3.822
80,449
-0.01(-0.37%)
Dec 11, 2014
3.841
3.860
3.836
3.836
118,981
+0.01(+0.37%)
Dec 10, 2014
3.860
3.869
3.822
3.822
79,756
-0.04(-1.11%)
Dec 09, 2014
3.869
3.893
3.860
3.864
106,522
-0.04(-0.98%)
Dec 08, 2014
3.912
3.922
3.884
3.903
57,276
-0.01(-0.24%)
Dec 05, 2014
3.912
3.927
3.912
3.912
31,694
+0.00(+0.00%)
Dec 04, 2014
3.926
3.926
3.912
3.912
70,022
-0.01(-0.24%)
Dec 03, 2014
3.903
3.926
3.903
3.922
76,186
+0.02(+0.61%)
Dec 02, 2014
3.931
3.950
3.898
3.898
72,744
-0.02(-0.61%)
Dec 01, 2014
3.979
3.979
3.922
3.922
99,590
-0.04(-1.08%)
Nov 28, 2014
4.003
4.003
3.965
3.965
42,591
-0.02(-0.48%)
Nov 26, 2014
3.979
3.984
3.984
3.984
90,338
-0.00(-0.12%)
Nov 25, 2014
3.974
3.988
3.974
3.988
71,533
+0.03(+0.72%)
Nov 24, 2014
3.979
3.998
3.960
3.960
103,912
-0.00(-0.12%)
Nov 21, 2014
3.960
3.984
3.960
3.965
95,633
+0.01(+0.36%)
Nov 20, 2014
3.955
3.969
3.936
3.950
95,662
-0.00(-0.11%)
Nov 19, 2014
3.955
3.955
3.936
3.955
88,984
-0.00(-0.12%)
Nov 18, 2014
3.945
3.959
3.945
3.959
85,174
+0.03(+0.73%)
Nov 17, 2014
3.959
3.964
3.931
3.931
84,200
-0.03(-0.84%)
Nov 14, 2014
3.964
3.983
3.940
3.964
99,800
-0.02(-0.60%)
Nov 13, 2014
3.969
3.988
3.965
3.988
87,177
+0.00(+0.12%)
Nov 12, 2014
3.936
3.988
3.936
3.983
70,060
+0.03(+0.72%)
Nov 11, 2014
3.931
3.970
3.931
3.955
57,948
+0.02(+0.60%)
Nov 10, 2014
3.955
3.955
3.931
3.931
75,528
-0.01(-0.24%)
Nov 07, 2014
3.959
3.964
3.926
3.940
62,324
-0.02(-0.48%)
Nov 06, 2014
3.978
3.988
3.955
3.959
44,229
-0.02(-0.48%)
Nov 05, 2014
3.964
3.983
3.959
3.978
45,569
+0.01(+0.36%)
Nov 04, 2014
4.002
4.002
3.964
3.964
46,400
-0.05(-1.18%)
Nov 03, 2014
4.002
4.012
3.983
4.012
41,668
+0.03(+0.72%)
Oct 31, 2014
4.016
4.021
3.983
3.983
89,337
-0.01(-0.24%)
Oct 30, 2014
3.988
4.012
3.978
3.993
50,898
+0.00(+0.00%)
Oct 29, 2014
3.997
3.997
3.974
3.993
75,134
+0.00(+0.12%)
Oct 28, 2014
3.983
3.993
3.969
3.988
46,966
+0.03(+0.72%)
Oct 27, 2014
3.950
3.974
3.974
3.959
52,854
-0.01(-0.36%)
Oct 24, 2014
3.974
3.978
3.959
3.974
41,544
+0.01(+0.36%)
Oct 23, 2014
3.959
3.974
3.955
3.959
47,134
+0.02(+0.60%)
Oct 22, 2014
3.917
3.959
3.917
3.936
113,390
+0.02(+0.62%)
Oct 21, 2014
3.893
3.916
3.893
3.911
61,257
+0.02(+0.49%)
Oct 20, 2014
3.878
3.878
3.870
3.893
24,071
+0.02(+0.49%)
Oct 17, 2014
3.840
3.907
3.836
3.874
144,392
+0.06(+1.61%)
Oct 16, 2014
3.713
3.812
3.708
3.812
69,035
+0.08(+2.03%)
Oct 15, 2014
3.769
3.769
3.694
3.736
107,874
-0.06(-1.50%)
Oct 14, 2014
3.812
3.812
3.760
3.793
139,560
+0.00(+0.12%)
Oct 13, 2014
3.840
3.874
3.774
3.788
109,436
-0.07(-1.72%)
Oct 10, 2014
3.902
3.902
3.850
3.855
97,860
-0.05(-1.21%)
Oct 09, 2014
3.907
3.907
3.864
3.902
252,849
+0.00(+0.12%)
Oct 08, 2014
3.869
3.897
3.855
3.897
165,915
+0.01(+0.24%)
Oct 07, 2014
3.878
3.888
3.874
3.888
100,130
-0.01(-0.24%)
Oct 06, 2014
3.902
3.911
3.888
3.897
86,986
-0.01(-0.24%)
Oct 03, 2014
3.893
3.907
3.855
3.907
196,191
+0.01(+0.36%)
Oct 02, 2014
3.893
3.897
3.878
3.893
67,252
+0.00(+0.00%)
Oct 01, 2014
3.940
3.940
3.893
3.893
105,830
-0.05(-1.20%)
Sep 30, 2014
3.902
3.940
3.902
3.940
81,475
+0.04(+0.97%)
Sep 29, 2014
3.959
3.959
3.902
3.902
150,035
-0.06(-1.55%)
Sep 26, 2014
3.940
3.973
3.935
3.964
97,334
+0.01(+0.36%)
Sep 25, 2014
3.982
3.982
3.945
3.949
73,564
-0.03(-0.83%)
Sep 24, 2014
3.973
3.987
3.964
3.982
117,617
-0.00(-0.12%)
Sep 23, 2014
3.997
3.997
3.959
3.987
101,294
+0.00(+0.12%)
Sep 22, 2014
3.987
4.025
3.982
3.982
127,177
-0.02(-0.58%)
Sep 19, 2014
4.029
4.039
4.006
4.006
65,294
-0.04(-0.93%)
Sep 18, 2014
4.010
4.043
4.010
4.043
123,170
+0.03(+0.71%)
Sep 17, 2014
3.987
4.015
3.982
4.015
115,493
+0.03(+0.71%)
Sep 16, 2014
3.996
4.010
3.959
3.987
100,140
-0.01(-0.35%)
Sep 15, 2014
4.001
4.010
3.983
4.001
238,174
+0.00(+0.12%)
Sep 12, 2014
3.996
4.010
3.996
3.996
81,185
-0.02(-0.59%)
Sep 11, 2014
4.001
4.020
3.982
4.020
83,279
+0.01(+0.35%)
Sep 10, 2014
3.982
4.006
3.977
4.006
137,667
+0.00(+0.00%)
Sep 09, 2014
4.001
4.008
3.992
4.006
115,730
+0.00(+0.12%)
Sep 08, 2014
3.982
4.006
3.973
4.001
115,133
+0.00(+0.00%)
Sep 05, 2014
3.987
4.006
3.987
4.001
107,244
+0.00(+0.00%)
Sep 04, 2014
4.020
4.029
3.987
4.001
183,892
-0.03(-0.70%)
Sep 03, 2014
4.048
4.048
4.020
4.029
99,148
-0.02(-0.47%)
Sep 02, 2014
4.062
4.062
4.029
4.048
160,205
-0.01(-0.35%)
Aug 29, 2014
4.048
4.062
4.062
4.062
161,502
+0.00(+0.12%)
Aug 28, 2014
4.048
4.058
4.048
4.058
115,268
+0.00(+0.00%)
Aug 27, 2014
4.053
4.058
4.039
4.058
168,155
+0.00(+0.00%)
Aug 26, 2014
4.015
4.058
4.015
4.058
67,174
+0.03(+0.70%)
Aug 25, 2014
4.053
4.060
4.025
4.029
146,395
-0.02(-0.58%)
Aug 22, 2014
4.039
4.053
4.039
4.053
61,678
+0.01(+0.23%)
Aug 21, 2014
4.034
4.053
4.034
4.043
152,200
+0.01(+0.23%)
Aug 20, 2014
4.020
4.039
4.020
4.034
69,037
+0.02(+0.48%)
Aug 19, 2014
4.019
4.027
4.005
4.015
76,732
+0.00(+0.00%)
Aug 18, 2014
3.987
4.015
3.982
4.015
66,501
+0.02(+0.59%)
Aug 15, 2014
3.977
3.991
3.972
3.991
70,819
+0.01(+0.24%)
Aug 14, 2014
3.972
3.987
3.968
3.982
44,281
+0.01(+0.36%)
Aug 13, 2014
3.977
3.977
3.958
3.968
82,276
+0.01(+0.36%)
Aug 12, 2014
3.940
3.968
3.940
3.954
91,837
+0.00(+0.00%)
Aug 11, 2014
3.921
3.958
3.921
3.954
199,978
+0.02(+0.48%)
Aug 08, 2014
3.907
3.916
3.897
3.935
43,900
+0.03(+0.72%)
Aug 07, 2014
3.897
3.907
3.883
3.907
79,493
+0.01(+0.36%)
Aug 06, 2014
3.893
3.911
3.855
3.893
94,092
-0.00(-0.12%)
Aug 05, 2014
3.916
3.935
3.846
3.897
122,362
-0.02(-0.60%)
Aug 04, 2014
3.907
3.940
3.902
3.921
117,844
-0.00(-0.12%)
Aug 01, 2014
3.925
3.954
3.916
3.925
121,271
-0.02(-0.60%)
Jul 31, 2014
4.029
4.029
3.940
3.949
143,466
-0.08(-1.98%)
Jul 30, 2014
4.015
4.034
4.010
4.029
91,165
+0.01(+0.35%)
Jul 29, 2014
4.043
4.057
4.015
4.015
65,263
-0.03(-0.70%)
Jul 28, 2014
4.029
4.043
4.029
4.043
40,443
+0.00(+0.12%)
Jul 25, 2014
4.062
4.062
4.024
4.038
146,726
-0.02(-0.58%)
Jul 24, 2014
4.043
4.062
4.038
4.062
61,100
+0.02(+0.58%)
Jul 23, 2014
4.038
4.062
4.029
4.038
114,294
+0.00(+0.00%)
Jul 22, 2014
4.029
4.052
4.015
4.038
79,066
+0.02(+0.51%)
Jul 21, 2014
4.051
4.051
4.018
4.018
38,653
-0.03(-0.81%)
Jul 18, 2014
4.046
4.051
4.032
4.051
30,058
+0.01(+0.35%)
Jul 17, 2014
4.051
4.060
4.037
4.037
72,922
-0.00(-0.12%)
Jul 16, 2014
4.009
4.051
4.009
4.041
112,175
+0.01(+0.35%)
Jul 15, 2014
4.041
4.053
4.027
4.027
69,646
-0.01(-0.23%)
Jul 14, 2014
4.041
4.060
4.037
4.037
45,657
+0.00(+0.12%)
Jul 11, 2014
4.051
4.055
4.032
4.032
70,859
-0.01(-0.35%)
Jul 10, 2014
4.046
4.060
4.041
4.046
44,696
-0.02(-0.58%)
Jul 09, 2014
4.037
4.069
4.037
4.069
71,720
+0.02(+0.58%)
Jul 08, 2014
4.069
4.069
4.041
4.046
54,041
-0.02(-0.58%)
Jul 07, 2014
4.074
4.074
4.043
4.069
42,612
+0.01(+0.17%)
Jul 03, 2014
4.069
4.062
4.062
4.062
47,192
-0.00(-0.06%)
Jul 02, 2014
4.088
4.088
4.065
4.065
54,626
-0.02(-0.57%)
Jul 01, 2014
4.084
4.088
4.074
4.088
55,162
+0.01(+0.23%)
Jun 30, 2014
4.060
4.079
4.060
4.079
30,799
+0.02(+0.46%)
Jun 27, 2014
4.079
4.079
4.060
4.060
36,246
-0.02(-0.57%)
Jun 26, 2014
4.074
4.084
4.060
4.084
62,723
+0.02(+0.46%)
Jun 25, 2014
4.055
4.065
4.051
4.065
28,430
+0.01(+0.23%)
Jun 24, 2014
4.037
4.069
4.037
4.055
111,629
+0.02(+0.58%)
Jun 23, 2014
4.037
4.060
4.032
4.032
128,133
-0.02(-0.58%)
Jun 20, 2014
4.051
4.060
4.041
4.055
100,371
+0.00(+0.04%)
Jun 19, 2014
4.054
4.063
4.003
4.054
217,256
-0.01(-0.34%)
Jun 18, 2014
4.063
4.068
4.035
4.068
43,688
+0.02(+0.46%)
Jun 17, 2014
4.026
4.059
4.026
4.049
61,834
+0.03(+0.81%)
Jun 16, 2014
4.035
4.054
4.017
4.017
77,915
-0.02(-0.46%)
Jun 13, 2014
4.021
4.054
4.021
4.035
82,957
+0.01(+0.35%)
Jun 12, 2014
4.049
4.049
4.021
4.021
62,096
-0.01(-0.35%)
Jun 11, 2014
4.026
4.040
4.021
4.035
63,341
+0.00(+0.12%)
Jun 10, 2014
4.021
4.031
4.017
4.031
50,647
+0.01(+0.35%)
Jun 06, 2014
4.012
4.040
4.012
4.017
144,762
+0.00(+0.00%)
Jun 05, 2014
4.017
4.040
4.017
4.017
125,943
-0.02(-0.46%)
Jun 04, 2014
4.045
4.045
4.031
4.035
41,395
-0.02(-0.57%)
Jun 03, 2014
4.063
4.063
4.035
4.059
124,297
+0.02(+0.46%)
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.