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
Western Asset Global Corp Defined Opportunity Inc.
(NY:
GDO
)
12.40
+0.13 (+1.06%)
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 (%)
Jun 30, 2010
7.247
7.387
7.247
7.382
101,272
+0.08(+1.16%)
Jun 29, 2010
7.420
7.442
7.298
7.298
151,292
-0.04(-0.55%)
Jun 25, 2010
7.339
7.370
7.239
7.339
107,662
+0.04(+0.61%)
Jun 24, 2010
7.336
7.378
7.260
7.294
164,988
-0.03(-0.46%)
Jun 23, 2010
7.306
7.344
7.294
7.328
185,194
-0.06(-0.80%)
Jun 22, 2010
7.349
7.454
7.294
7.387
206,374
+0.04(+0.52%)
Jun 21, 2010
7.344
7.387
7.285
7.349
129,164
-0.02(-0.23%)
Jun 18, 2010
7.366
7.366
7.184
7.366
116,480
+0.16(+2.29%)
Jun 17, 2010
7.264
7.285
7.193
7.201
87,896
-0.05(-0.76%)
Jun 16, 2010
7.256
7.264
7.197
7.256
104,762
-0.07(-0.92%)
Jun 15, 2010
7.260
7.323
7.205
7.323
197,324
+0.04(+0.52%)
Jun 14, 2010
7.222
7.285
7.209
7.285
98,868
+0.07(+0.94%)
Jun 11, 2010
7.184
7.290
7.176
7.218
115,326
-0.03(-0.35%)
Jun 10, 2010
7.070
7.243
7.070
7.243
116,726
+0.15(+2.14%)
Jun 09, 2010
7.125
7.150
7.070
7.091
258,558
-0.04(-0.59%)
Jun 08, 2010
7.176
7.176
7.094
7.133
111,668
-0.03(-0.46%)
Jun 07, 2010
7.315
7.315
7.133
7.166
122,886
-0.08(-1.12%)
Jun 04, 2010
7.247
7.336
7.239
7.247
130,858
-0.06(-0.87%)
Jun 03, 2010
7.285
7.319
7.184
7.311
62,831
+0.04(+0.52%)
Jun 02, 2010
7.112
7.277
7.062
7.273
230,231
+0.11(+1.47%)
Jun 01, 2010
7.222
7.293
7.095
7.167
118,993
-0.08(-1.16%)
May 28, 2010
7.252
7.318
7.247
7.252
28,936
-0.03(-0.41%)
May 27, 2010
7.281
7.328
7.231
7.281
59,600
-0.03(-0.48%)
May 26, 2010
7.353
7.372
7.247
7.316
108,126
-0.05(-0.67%)
May 25, 2010
7.049
7.366
7.024
7.366
223,105
+0.26(+3.69%)
May 24, 2010
7.087
7.222
7.070
7.104
212,294
+0.02(+0.30%)
May 21, 2010
7.045
7.091
7.019
7.083
146,729
+0.03(+0.36%)
May 20, 2010
7.231
7.231
6.977
7.057
228,781
-0.22(-2.96%)
May 19, 2010
7.306
7.344
7.238
7.273
165,592
-0.11(-1.51%)
May 18, 2010
7.366
7.404
7.315
7.384
118,209
+0.01(+0.13%)
May 17, 2010
7.399
7.399
7.323
7.374
124,845
-0.03(-0.46%)
May 14, 2010
7.408
7.480
7.087
7.408
171,024
-0.07(-0.96%)
May 13, 2010
7.488
7.526
7.454
7.480
163,801
-0.01(-0.11%)
May 12, 2010
7.560
7.560
7.412
7.488
223,064
+0.02(+0.23%)
May 11, 2010
7.463
7.513
7.444
7.471
154,760
+0.01(+0.11%)
May 10, 2010
7.488
7.488
7.433
7.463
189,435
+0.12(+1.67%)
May 07, 2010
7.391
7.496
7.201
7.340
196,080
-0.05(-0.63%)
May 06, 2010
7.703
7.703
7.386
7.387
302,115
-0.33(-4.27%)
May 05, 2010
7.771
7.788
7.703
7.716
160,500
-0.07(-0.88%)
May 04, 2010
7.859
7.902
7.745
7.784
147,572
-0.08(-0.96%)
May 03, 2010
7.800
7.885
7.792
7.859
167,478
+0.06(+0.76%)
Apr 30, 2010
7.809
7.809
7.788
7.800
103,040
-0.03(-0.43%)
Apr 29, 2010
7.809
7.838
7.788
7.834
93,727
+0.03(+0.38%)
Apr 28, 2010
7.851
7.852
7.792
7.805
130,467
-0.04(-0.48%)
Apr 27, 2010
7.788
7.868
7.783
7.843
240,473
+0.05(+0.60%)
Apr 26, 2010
7.821
7.948
7.796
7.796
271,506
-0.06(-0.75%)
Apr 23, 2010
7.859
7.923
7.788
7.855
208,579
-0.01(-0.16%)
Apr 22, 2010
7.826
7.961
7.826
7.868
164,367
-0.05(-0.59%)
Apr 21, 2010
7.851
7.914
7.851
7.914
61,755
+0.02(+0.27%)
Apr 20, 2010
7.779
7.897
7.779
7.893
150,974
+0.09(+1.14%)
Apr 19, 2010
7.843
7.851
7.771
7.805
160,053
-0.03(-0.34%)
Apr 16, 2010
7.843
7.881
7.800
7.831
93,717
-0.00(-0.04%)
Apr 15, 2010
7.851
7.864
7.828
7.834
126,402
+0.00(+0.05%)
Apr 14, 2010
7.847
7.885
7.830
7.830
99,448
+0.01(+0.11%)
Apr 13, 2010
7.990
7.990
7.792
7.821
246,393
-0.16(-1.96%)
Apr 12, 2010
7.982
8.024
7.978
7.978
47,704
+0.01(+0.11%)
Apr 09, 2010
8.033
8.045
7.961
7.969
51,350
-0.05(-0.63%)
Apr 08, 2010
7.957
8.020
7.957
8.020
57,572
+0.02(+0.21%)
Apr 07, 2010
7.961
8.016
7.876
8.003
167,568
+0.04(+0.51%)
Apr 06, 2010
7.961
7.986
7.886
7.962
148,688
-0.00(-0.04%)
Apr 05, 2010
7.876
8.016
7.851
7.965
112,801
+0.11(+1.40%)
Apr 01, 2010
7.868
7.855
7.855
7.855
56,858
-0.01(-0.11%)
Mar 31, 2010
7.843
7.961
7.843
7.864
96,984
+0.03(+0.43%)
Mar 30, 2010
7.855
7.893
7.817
7.830
92,023
-0.05(-0.57%)
Mar 29, 2010
7.872
7.919
7.838
7.875
100,443
+0.01(+0.14%)
Mar 26, 2010
8.045
8.045
7.847
7.864
105,691
-0.06(-0.70%)
Mar 25, 2010
7.952
8.003
7.893
7.919
79,304
-0.05(-0.58%)
Mar 24, 2010
7.990
8.054
7.957
7.965
47,917
-0.06(-0.74%)
Mar 23, 2010
8.075
8.087
7.965
8.024
76,262
-0.05(-0.63%)
Mar 22, 2010
7.978
8.125
7.978
8.075
92,353
-0.03(-0.36%)
Mar 19, 2010
7.876
8.104
7.864
8.104
82,364
+0.24(+3.00%)
Mar 18, 2010
7.788
7.894
7.767
7.868
86,766
+0.09(+1.19%)
Mar 17, 2010
7.783
7.872
7.750
7.775
98,219
-0.06(-0.75%)
Mar 16, 2010
7.906
7.948
7.817
7.834
109,173
-0.07(-0.85%)
Mar 15, 2010
7.885
7.961
7.872
7.902
114,042
+0.03(+0.32%)
Mar 12, 2010
7.859
7.944
7.809
7.876
137,328
+0.02(+0.27%)
Mar 11, 2010
7.897
7.927
7.834
7.855
87,235
-0.04(-0.53%)
Mar 10, 2010
7.843
7.908
7.843
7.897
53,445
+0.05(+0.66%)
Mar 09, 2010
7.876
7.923
7.805
7.846
72,883
-0.01(-0.12%)
Mar 08, 2010
7.897
7.935
7.843
7.855
70,296
-0.06(-0.75%)
Mar 05, 2010
8.016
8.041
7.851
7.914
105,281
-0.08(-1.00%)
Mar 04, 2010
8.037
8.096
7.995
7.995
57,858
-0.03(-0.37%)
Mar 03, 2010
8.033
8.110
8.024
8.024
50,332
-0.01(-0.11%)
Mar 02, 2010
7.906
8.041
7.906
8.033
49,246
+0.14(+1.76%)
Mar 01, 2010
8.041
8.075
7.885
7.893
97,863
-0.10(-1.21%)
Feb 26, 2010
7.897
8.007
7.872
7.990
56,638
+0.09(+1.18%)
Feb 25, 2010
7.910
7.910
7.868
7.897
63,892
-0.01(-0.16%)
Feb 24, 2010
7.851
7.914
7.752
7.910
85,281
+0.08(+0.97%)
Feb 23, 2010
7.758
7.855
7.711
7.834
89,851
+0.08(+1.03%)
Feb 22, 2010
7.754
7.838
7.665
7.754
108,662
+0.02(+0.22%)
Feb 19, 2010
7.783
7.864
7.724
7.737
435,695
-0.04(-0.49%)
Feb 18, 2010
7.737
7.834
7.703
7.775
235,374
+0.05(+0.66%)
Feb 17, 2010
7.623
7.788
7.619
7.724
359,507
+0.04(+0.55%)
Feb 16, 2010
7.615
7.809
7.615
7.682
328,410
+0.05(+0.66%)
Feb 12, 2010
7.699
7.632
7.632
7.632
86,946
-0.04(-0.55%)
Feb 11, 2010
7.619
7.676
7.558
7.674
78,076
+0.05(+0.72%)
Feb 10, 2010
7.648
7.682
7.564
7.619
78,022
-0.05(-0.72%)
Feb 09, 2010
7.720
7.788
7.644
7.674
145,125
+0.01(+0.16%)
Feb 08, 2010
7.674
7.724
7.492
7.661
114,172
+0.02(+0.25%)
Feb 05, 2010
7.682
7.800
7.450
7.642
497,023
-0.02(-0.23%)
Feb 04, 2010
7.800
7.881
7.568
7.660
307,443
-0.14(-1.86%)
Feb 03, 2010
7.855
7.919
7.748
7.805
126,722
+0.08(+1.04%)
Feb 02, 2010
7.906
7.917
7.703
7.724
160,524
-0.20(-2.50%)
Feb 01, 2010
7.858
7.927
7.858
7.923
25,243
+0.08(+1.02%)
Jan 29, 2010
7.817
7.914
7.750
7.843
99,813
-0.07(-0.91%)
Jan 28, 2010
7.902
7.978
7.737
7.914
116,323
+0.03(+0.43%)
Jan 27, 2010
7.851
7.885
7.648
7.881
370,732
-0.12(-1.48%)
Jan 26, 2010
8.096
8.113
7.935
7.999
92,383
-0.06(-0.79%)
Jan 25, 2010
8.121
8.138
7.944
8.062
76,110
-0.01(-0.16%)
Jan 22, 2010
8.311
8.311
8.062
8.075
127,667
-0.18(-2.15%)
Jan 21, 2010
8.298
8.311
8.184
8.252
85,058
-0.00(-0.05%)
Jan 20, 2010
8.417
8.417
8.184
8.256
78,500
-0.06(-0.71%)
Jan 19, 2010
8.349
8.358
8.303
8.315
64,084
+0.05(+0.61%)
Jan 15, 2010
8.391
8.265
8.265
8.265
46,434
-0.11(-1.36%)
Jan 14, 2010
8.362
8.383
8.362
8.379
29,578
+0.02(+0.20%)
Jan 13, 2010
8.328
8.480
8.328
8.362
61,241
+0.05(+0.56%)
Jan 12, 2010
8.341
8.370
8.307
8.315
89,915
-0.04(-0.45%)
Jan 11, 2010
8.366
8.379
8.315
8.353
86,828
-0.02(-0.20%)
Jan 08, 2010
8.130
8.374
8.108
8.370
75,219
+0.23(+2.85%)
Jan 07, 2010
8.442
8.446
8.138
8.138
471,337
-0.30(-3.60%)
Jan 06, 2010
8.442
8.450
8.442
8.442
53,186
-0.00(-0.00%)
Jan 05, 2010
8.442
8.446
8.442
8.442
16,820
+0.00(+0.00%)
Jan 04, 2010
8.442
8.446
8.442
8.442
66,098
+0.00(+0.00%)
Dec 31, 2009
8.442
8.442
8.442
8.442
54,489
+0.00(+0.00%)
Dec 30, 2009
8.442
8.445
8.442
8.442
67,861
+0.00(+0.00%)
Dec 29, 2009
8.442
8.444
8.442
8.442
141,199
-0.01(-0.09%)
Dec 28, 2009
8.442
8.450
8.442
8.450
300,793
+0.01(+0.09%)
Dec 24, 2009
8.438
8.446
8.442
8.442
26,652
+0.00(+0.00%)
Dec 23, 2009
8.442
8.450
8.442
8.442
47,183
+0.00(+0.00%)
Dec 22, 2009
8.442
8.443
8.442
8.442
35,726
+0.00(+0.00%)
Dec 21, 2009
8.484
8.484
8.442
8.442
28,903
-0.00(-0.05%)
Dec 18, 2009
8.442
8.446
8.442
8.446
30,206
-0.02(-0.25%)
Dec 17, 2009
8.442
8.476
8.442
8.467
43,674
+0.03(+0.30%)
Dec 16, 2009
8.442
8.450
8.442
8.442
137,598
+0.00(+0.00%)
Dec 15, 2009
8.439
8.450
8.436
8.442
67,756
-0.00(-0.00%)
Dec 14, 2009
8.450
8.450
8.442
8.442
150,676
+0.00(+0.00%)
Dec 11, 2009
8.450
8.450
8.442
8.442
141,318
+0.00(+0.00%)
Dec 10, 2009
8.442
8.446
8.442
8.442
68,704
-0.01(-0.10%)
Dec 09, 2009
8.446
8.450
8.442
8.450
18,952
+0.01(+0.10%)
Dec 08, 2009
8.442
8.446
8.442
8.442
70,422
+0.00(+0.00%)
Dec 07, 2009
8.446
8.446
8.442
8.442
24,401
+0.00(+0.00%)
Dec 04, 2009
8.455
8.455
8.442
8.442
29,993
+0.00(+0.00%)
Dec 03, 2009
8.442
8.449
8.442
8.442
33,475
+0.00(+0.00%)
Dec 02, 2009
8.450
8.450
8.442
8.442
31,272
-0.01(-0.10%)
Dec 01, 2009
8.442
8.455
8.442
8.450
74,272
+0.01(+0.10%)
Nov 30, 2009
8.442
8.448
8.442
8.442
163,746
+0.00(+0.00%)
Nov 27, 2009
8.442
8.443
8.442
8.442
91,910
+0.00(+0.00%)
Nov 25, 2009
8.442
8.459
8.442
8.442
32,513
-0.01(-0.15%)
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.