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
Pioneer Municipal High Income Trust
(NY:
MHI
)
9.040
-0.030 (-0.33%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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, 2009
4.662
4.662
4.607
4.607
41,290
-0.02(-0.36%)
Jun 29, 2009
4.670
4.670
4.607
4.624
73,477
+0.03(+0.55%)
Jun 26, 2009
4.628
4.662
4.595
4.599
72,382
-0.02(-0.36%)
Jun 25, 2009
4.621
4.645
4.611
4.616
81,342
-0.03(-0.61%)
Jun 24, 2009
4.666
4.666
4.616
4.644
96,106
-0.02(-0.48%)
Jun 23, 2009
4.687
4.704
4.637
4.666
81,772
-0.01(-0.18%)
Jun 22, 2009
4.725
4.725
4.637
4.675
44,125
-0.02(-0.36%)
Jun 19, 2009
4.708
4.708
4.624
4.691
84,650
+0.05(+1.09%)
Jun 18, 2009
4.586
4.708
4.586
4.641
91,871
+0.03(+0.55%)
Jun 17, 2009
4.595
4.637
4.595
4.616
94,815
-0.04(-0.81%)
Jun 16, 2009
4.536
4.675
4.536
4.654
87,597
+0.11(+2.50%)
Jun 15, 2009
4.632
4.632
4.464
4.540
294,042
-0.12(-2.53%)
Jun 12, 2009
4.742
4.746
4.658
4.658
161,154
-0.13(-2.64%)
Jun 11, 2009
4.792
4.792
4.708
4.784
87,022
-0.03(-0.61%)
Jun 10, 2009
4.881
4.881
4.801
4.813
59,835
+0.03(+0.53%)
Jun 09, 2009
4.797
4.826
4.733
4.788
77,185
-0.00(-0.09%)
Jun 08, 2009
4.818
4.860
4.771
4.792
82,392
+0.03(+0.71%)
Jun 05, 2009
4.691
4.851
4.691
4.759
121,018
+0.09(+1.89%)
Jun 04, 2009
4.675
4.675
4.624
4.670
86,701
+0.03(+0.73%)
Jun 03, 2009
4.641
4.666
4.620
4.637
128,797
+0.00(+0.00%)
Jun 02, 2009
4.603
4.645
4.603
4.637
67,488
+0.05(+1.10%)
Jun 01, 2009
4.616
4.645
4.569
4.586
245,234
+0.00(+0.00%)
May 29, 2009
4.632
4.637
4.586
4.586
167,713
-0.06(-1.36%)
May 28, 2009
4.616
4.649
4.607
4.649
151,500
+0.03(+0.64%)
May 27, 2009
4.624
4.641
4.611
4.620
82,899
-0.00(-0.09%)
May 26, 2009
4.561
4.641
4.561
4.624
183,818
+0.01(+0.18%)
May 22, 2009
4.628
4.641
4.586
4.616
241,163
+0.01(+0.18%)
May 21, 2009
4.607
4.607
4.569
4.607
181,928
+0.00(+0.00%)
May 20, 2009
4.582
4.607
4.582
4.607
89,898
+0.04(+0.78%)
May 19, 2009
4.578
4.590
4.553
4.572
90,150
+0.02(+0.42%)
May 18, 2009
4.565
4.582
4.494
4.553
104,405
-0.01(-0.28%)
May 15, 2009
4.582
4.603
4.548
4.565
85,701
-0.00(-0.09%)
May 14, 2009
4.616
4.616
4.527
4.569
135,469
+0.03(+0.56%)
May 13, 2009
4.510
4.565
4.510
4.544
145,921
-0.03(-0.64%)
May 12, 2009
4.595
4.607
4.523
4.574
206,213
-0.04(-0.82%)
May 11, 2009
4.624
4.624
4.590
4.611
104,063
+0.03(+0.64%)
May 08, 2009
4.565
4.611
4.538
4.582
64,950
+0.05(+1.21%)
May 07, 2009
4.523
4.582
4.502
4.527
107,312
+0.00(+0.09%)
May 06, 2009
4.578
4.578
4.473
4.523
141,218
+0.01(+0.19%)
May 05, 2009
4.527
4.527
4.477
4.515
91,067
+0.04(+0.85%)
May 04, 2009
4.515
4.515
4.473
4.477
140,220
-0.02(-0.47%)
May 01, 2009
4.418
4.510
4.375
4.498
128,747
+0.12(+2.79%)
Apr 30, 2009
4.388
4.414
4.355
4.376
175,530
-0.03(-0.76%)
Apr 29, 2009
4.397
4.460
4.397
4.409
88,446
+0.01(+0.29%)
Apr 28, 2009
4.397
4.418
4.384
4.397
162,663
-0.02(-0.38%)
Apr 27, 2009
4.397
4.418
4.397
4.414
84,498
+0.04(+0.87%)
Apr 24, 2009
4.376
4.393
4.346
4.376
40,503
-0.00(-0.10%)
Apr 23, 2009
4.304
4.397
4.304
4.380
129,292
+0.05(+1.07%)
Apr 22, 2009
4.271
4.367
4.254
4.334
221,595
+0.06(+1.51%)
Apr 21, 2009
4.275
4.278
4.250
4.269
58,119
+0.02(+0.51%)
Apr 20, 2009
4.283
4.283
4.212
4.247
70,915
-0.01(-0.35%)
Apr 17, 2009
4.292
4.292
4.245
4.262
80,063
+0.03(+0.80%)
Apr 16, 2009
4.287
4.292
4.229
4.229
108,270
-0.01(-0.20%)
Apr 15, 2009
4.245
4.245
4.153
4.237
77,180
+0.01(+0.30%)
Apr 14, 2009
4.161
4.241
4.140
4.224
68,246
+0.00(+0.10%)
Apr 13, 2009
4.342
4.367
4.132
4.220
115,188
-0.01(-0.20%)
Apr 09, 2009
4.191
4.258
4.185
4.229
77,368
+0.05(+1.11%)
Apr 08, 2009
4.102
4.191
4.102
4.182
84,265
+0.06(+1.43%)
Apr 07, 2009
4.102
4.161
4.081
4.123
67,785
-0.01(-0.20%)
Apr 06, 2009
4.140
4.170
4.064
4.132
134,169
+0.01(+0.20%)
Apr 03, 2009
4.199
4.199
4.123
4.123
68,864
-0.05(-1.31%)
Apr 02, 2009
4.199
4.212
4.178
4.178
97,527
-0.01(-0.20%)
Apr 01, 2009
4.094
4.191
4.014
4.186
105,786
+0.12(+3.00%)
Mar 31, 2009
4.115
4.157
4.060
4.064
60,429
-0.01(-0.21%)
Mar 30, 2009
4.186
4.186
4.039
4.073
109,159
-0.12(-2.91%)
Mar 26, 2009
4.186
4.208
4.149
4.195
76,572
+0.01(+0.30%)
Mar 25, 2009
4.186
4.186
4.132
4.182
117,458
-0.03(-0.60%)
Mar 24, 2009
4.107
4.208
4.014
4.208
203,827
+0.12(+2.88%)
Mar 23, 2009
4.069
4.094
4.052
4.090
100,750
+0.09(+2.21%)
Mar 20, 2009
4.001
4.018
3.976
4.001
49,967
+0.00(+0.00%)
Mar 19, 2009
3.997
4.018
3.976
4.001
83,937
+0.03(+0.64%)
Mar 18, 2009
3.905
3.997
3.875
3.976
109,254
+0.06(+1.61%)
Mar 17, 2009
3.896
3.913
3.871
3.913
82,252
+0.01(+0.22%)
Mar 16, 2009
3.909
3.917
3.875
3.905
113,537
-0.01(-0.22%)
Mar 13, 2009
3.926
3.926
3.892
3.913
0
+0.03(+0.87%)
Mar 12, 2009
3.812
3.892
3.812
3.879
52,971
+0.01(+0.33%)
Mar 11, 2009
3.841
3.913
3.833
3.867
142,827
+0.00(+0.00%)
Mar 10, 2009
3.762
3.871
3.762
3.867
268,611
+0.00(+0.11%)
Mar 09, 2009
3.837
3.863
3.749
3.863
160,902
+0.03(+0.66%)
Mar 06, 2009
3.858
3.894
3.829
3.837
0
-0.03(-0.68%)
Mar 05, 2009
3.850
3.875
3.850
3.863
77,919
-0.02(-0.52%)
Mar 04, 2009
3.863
3.913
3.837
3.884
127,873
-0.05(-1.28%)
Mar 02, 2009
3.972
4.006
3.917
3.934
153,097
-0.11(-2.60%)
Feb 27, 2009
4.027
4.102
3.985
4.039
0
-0.02(-0.41%)
Feb 26, 2009
4.170
4.170
4.014
4.056
162,425
+0.04(+1.05%)
Feb 25, 2009
3.917
4.056
3.917
4.014
131,868
+0.06(+1.49%)
Feb 24, 2009
3.892
3.972
3.791
3.955
171,502
+0.06(+1.62%)
Feb 23, 2009
4.039
4.039
3.888
3.892
96,731
-0.15(-3.65%)
Feb 20, 2009
4.043
4.048
3.854
4.039
201,950
-0.03(-0.83%)
Feb 19, 2009
4.157
4.157
4.048
4.073
105,009
-0.06(-1.42%)
Feb 18, 2009
4.245
4.245
4.112
4.132
143,117
-0.07(-1.60%)
Feb 17, 2009
4.397
4.397
4.199
4.199
107,281
-0.19(-4.22%)
Feb 13, 2009
4.372
4.388
4.316
4.384
135,029
+0.08(+1.76%)
Feb 12, 2009
4.292
4.309
4.250
4.309
53,076
+0.02(+0.39%)
Feb 11, 2009
4.334
4.338
4.237
4.292
155,350
-0.04(-0.97%)
Feb 10, 2009
4.346
4.404
4.317
4.334
130,328
-0.01(-0.29%)
Feb 09, 2009
4.275
4.414
4.275
4.346
160,945
+0.05(+1.08%)
Feb 06, 2009
4.321
4.334
4.283
4.300
74,476
-0.02(-0.49%)
Feb 05, 2009
4.300
4.321
4.300
4.321
75,552
+0.02(+0.49%)
Feb 04, 2009
4.317
4.338
4.296
4.300
81,641
-0.03(-0.58%)
Feb 03, 2009
4.258
4.330
4.250
4.325
57,354
+0.03(+0.78%)
Feb 02, 2009
4.237
4.292
4.212
4.292
159,956
+0.07(+1.59%)
Jan 30, 2009
4.245
4.245
4.178
4.224
0
+0.02(+0.50%)
Jan 29, 2009
4.233
4.275
4.170
4.203
47,707
-0.03(-0.70%)
Jan 28, 2009
4.262
4.287
4.123
4.233
121,068
-0.01(-0.30%)
Jan 27, 2009
4.212
4.245
4.119
4.245
104,541
+0.06(+1.41%)
Jan 26, 2009
4.149
4.191
4.094
4.186
108,484
+0.08(+1.84%)
Jan 23, 2009
3.959
4.140
3.959
4.111
138,815
+0.04(+0.93%)
Jan 22, 2009
4.128
4.157
4.001
4.073
127,093
-0.05(-1.29%)
Jan 21, 2009
4.039
4.132
4.039
4.126
75,341
+0.07(+1.73%)
Jan 20, 2009
4.128
4.136
4.052
4.056
132,324
-0.05(-1.33%)
Jan 16, 2009
4.098
4.115
4.048
4.111
132,106
+0.09(+2.30%)
Jan 15, 2009
3.959
4.022
3.913
4.018
202,620
+0.05(+1.17%)
Jan 14, 2009
4.119
4.144
3.951
3.972
184,067
-0.18(-4.26%)
Jan 13, 2009
4.165
4.182
4.140
4.149
202,045
+0.03(+0.61%)
Jan 12, 2009
4.165
4.178
4.081
4.123
186,767
+0.02(+0.51%)
Jan 09, 2009
3.985
4.136
3.985
4.102
241,153
+0.12(+2.96%)
Jan 08, 2009
3.942
4.018
3.926
3.985
344,138
+0.06(+1.50%)
Jan 07, 2009
3.909
3.926
3.875
3.926
104,272
+0.02(+0.43%)
Jan 06, 2009
3.787
3.934
3.787
3.909
216,949
+0.13(+3.45%)
Jan 05, 2009
3.698
3.778
3.698
3.778
98,143
+0.09(+2.39%)
Jan 02, 2009
3.517
3.690
3.517
3.690
0
+0.17(+4.89%)
Jan 01, 2009
3.480
3.656
3.480
3.518
0
+0.00(+0.00%)
Dec 31, 2008
3.480
3.656
3.480
3.518
280,597
+0.01(+0.25%)
Dec 30, 2008
3.454
3.509
3.438
3.509
155,369
+0.07(+2.08%)
Dec 29, 2008
3.454
3.513
3.412
3.438
205,063
-0.05(-1.33%)
Dec 26, 2008
3.379
3.526
3.345
3.484
145,204
+0.04(+1.10%)
Dec 24, 2008
3.463
3.488
3.341
3.446
172,728
-0.03(-0.73%)
Dec 23, 2008
3.547
3.564
3.442
3.471
220,108
-0.05(-1.55%)
Dec 22, 2008
3.492
3.543
3.412
3.526
214,294
+0.07(+1.95%)
Dec 19, 2008
3.332
3.492
3.320
3.459
289,008
+0.07(+2.11%)
Dec 18, 2008
3.383
3.429
3.282
3.387
206,672
+0.04(+1.26%)
Dec 17, 2008
3.118
3.413
3.118
3.345
199,276
+0.16(+5.16%)
Dec 16, 2008
3.219
3.223
2.996
3.181
241,674
-0.01(-0.19%)
Dec 15, 2008
3.147
3.282
3.093
3.187
398,436
+0.04(+1.26%)
Dec 12, 2008
3.147
3.151
3.063
3.147
321,975
-0.05(-1.58%)
Dec 11, 2008
3.282
3.332
3.181
3.198
140,522
-0.10(-2.94%)
Dec 10, 2008
3.278
3.324
3.223
3.294
284,737
+0.00(+0.00%)
Dec 09, 2008
3.366
3.366
3.282
3.294
167,490
-0.10(-2.95%)
Dec 08, 2008
3.345
3.438
3.345
3.395
104,964
+0.02(+0.73%)
Dec 05, 2008
3.337
3.421
3.337
3.370
187,145
-0.04(-1.11%)
Dec 04, 2008
3.442
3.492
3.374
3.408
308,706
-0.13(-3.80%)
Dec 03, 2008
3.509
3.543
3.505
3.543
149,603
-0.00(-0.12%)
Dec 02, 2008
3.703
3.703
3.534
3.547
173,712
-0.13(-3.66%)
Dec 01, 2008
3.690
3.698
3.640
3.682
111,545
+0.01(+0.23%)
Nov 28, 2008
3.648
3.673
3.551
3.673
87,219
+0.03(+0.69%)
Nov 26, 2008
3.618
3.673
3.547
3.648
160,068
+0.00(+0.00%)
Nov 25, 2008
3.652
3.686
3.539
3.648
145,399
+0.00(+0.00%)
Nov 24, 2008
3.610
3.753
3.610
3.648
83,631
+0.04(+1.05%)
Nov 21, 2008
3.530
3.715
3.475
3.610
300,321
+0.16(+4.51%)
Nov 20, 2008
3.661
3.661
3.421
3.454
185,142
-0.31(-8.31%)
Nov 19, 2008
3.900
3.900
3.740
3.767
130,047
-0.15(-3.93%)
Nov 18, 2008
3.955
3.993
3.841
3.921
141,035
-0.08(-2.00%)
Nov 17, 2008
4.119
4.119
3.959
4.001
136,065
-0.02(-0.52%)
Nov 14, 2008
3.976
4.077
3.917
4.022
49,508
+0.06(+1.59%)
Nov 13, 2008
3.934
4.022
3.833
3.959
79,438
-0.01(-0.21%)
Nov 12, 2008
4.144
4.203
3.968
3.968
173,546
-0.28(-6.63%)
Nov 11, 2008
4.334
4.376
4.241
4.250
62,069
-0.11(-2.42%)
Nov 10, 2008
4.418
4.460
4.342
4.355
103,849
+0.00(+0.00%)
Nov 07, 2008
4.275
4.443
4.144
4.355
134,078
+0.08(+1.97%)
Nov 06, 2008
4.203
4.363
4.203
4.271
121,209
+0.07(+1.60%)
Nov 05, 2008
4.170
4.212
4.090
4.203
150,872
+0.14(+3.42%)
Nov 04, 2008
4.018
4.161
3.985
4.064
192,498
+0.05(+1.15%)
Nov 03, 2008
3.976
4.018
3.934
4.018
120,298
+0.02(+0.53%)
Oct 31, 2008
4.018
4.060
3.934
3.997
148,899
-0.04(-0.94%)
Oct 30, 2008
4.048
4.081
4.018
4.035
122,411
-0.00(-0.10%)
Oct 29, 2008
4.056
4.102
4.039
4.039
141,845
-0.05(-1.23%)
Oct 28, 2008
4.048
4.098
4.048
4.090
124,954
+0.04(+1.04%)
Oct 27, 2008
4.039
4.155
4.039
4.048
145,391
-0.10(-2.43%)
Oct 24, 2008
4.208
4.208
3.871
4.149
100,531
-0.08(-1.89%)
Oct 23, 2008
4.271
4.418
4.212
4.229
138,903
+0.05(+1.21%)
Oct 22, 2008
4.102
4.224
4.102
4.178
111,583
+0.09(+2.20%)
Oct 21, 2008
3.968
4.088
3.951
4.088
109,327
+0.02(+0.37%)
Oct 20, 2008
3.896
4.094
3.825
4.073
134,292
+0.29(+7.56%)
Oct 17, 2008
3.682
3.787
3.597
3.787
105,950
+0.11(+2.86%)
Oct 16, 2008
3.732
3.740
3.614
3.682
152,070
+0.00(+0.00%)
Oct 15, 2008
3.879
3.879
3.677
3.682
99,811
-0.27(-6.72%)
Oct 14, 2008
4.018
4.022
3.757
3.947
91,868
+0.41(+11.67%)
Oct 13, 2008
3.202
3.896
3.198
3.534
155,785
+0.46(+14.91%)
Oct 10, 2008
3.156
3.219
2.992
3.076
244,858
-0.47(-13.18%)
Oct 09, 2008
3.576
3.618
3.534
3.543
271,827
-0.01(-0.35%)
Oct 08, 2008
3.787
3.787
3.454
3.555
372,777
-0.26(-6.90%)
Oct 07, 2008
3.829
3.959
3.770
3.819
240,226
-0.05(-1.35%)
Oct 06, 2008
4.334
4.338
3.778
3.871
190,451
-0.58(-13.13%)
Oct 03, 2008
4.313
4.578
4.313
4.456
148,156
+0.06(+1.44%)
Oct 02, 2008
4.313
4.485
4.296
4.393
115,179
+0.03(+0.67%)
Oct 01, 2008
4.271
4.494
4.262
4.363
138,746
+0.04(+0.97%)
Sep 30, 2008
4.161
4.321
4.161
4.321
175,247
+0.05(+1.28%)
Sep 29, 2008
4.313
4.515
4.224
4.266
203,922
-0.24(-5.23%)
Sep 26, 2008
4.632
4.738
4.481
4.502
0
-0.24(-4.97%)
Sep 25, 2008
4.712
4.826
4.712
4.738
137,651
+0.03(+0.54%)
Sep 24, 2008
4.670
4.767
4.649
4.712
113,311
-0.03(-0.58%)
Sep 23, 2008
4.927
4.927
4.704
4.740
86,000
-0.14(-2.88%)
Sep 22, 2008
5.137
5.150
4.877
4.881
100,802
-0.21(-4.05%)
Sep 19, 2008
4.881
5.158
4.881
5.087
0
+0.29(+5.96%)
Sep 18, 2008
4.797
4.851
4.733
4.801
305,638
-0.25(-4.92%)
Sep 17, 2008
5.049
5.095
5.011
5.049
160,374
-0.06(-1.23%)
Sep 16, 2008
5.137
5.179
5.087
5.112
136,339
-0.16(-2.96%)
Sep 15, 2008
5.280
5.298
5.255
5.268
130,195
-0.05(-0.95%)
Sep 12, 2008
5.344
5.344
5.306
5.318
150,637
-0.02(-0.32%)
Sep 11, 2008
5.407
5.407
5.335
5.335
52,294
-0.11(-2.01%)
Sep 10, 2008
5.440
5.445
5.415
5.445
136,179
+0.02(+0.31%)
Sep 09, 2008
5.445
5.466
5.428
5.428
102,195
+0.00(+0.08%)
Sep 08, 2008
5.449
5.449
5.411
5.423
189,470
+0.00(+0.00%)
Sep 05, 2008
5.419
5.432
5.394
5.423
0
+0.00(+0.08%)
Sep 04, 2008
5.449
5.449
5.415
5.419
71,296
-0.03(-0.54%)
Sep 03, 2008
5.445
5.449
5.428
5.449
65,430
+0.01(+0.23%)
Sep 02, 2008
5.419
5.436
5.402
5.436
92,182
+0.03(+0.62%)
Aug 29, 2008
5.440
5.445
5.391
5.402
99,345
-0.03(-0.47%)
Aug 28, 2008
5.449
5.461
5.428
5.428
75,514
-0.02(-0.39%)
Aug 27, 2008
5.440
5.470
5.418
5.449
93,594
+0.02(+0.31%)
Aug 26, 2008
5.390
5.432
5.390
5.432
64,581
+0.03(+0.62%)
Aug 25, 2008
5.407
5.423
5.386
5.398
62,283
-0.00(-0.08%)
Aug 22, 2008
5.381
5.402
5.377
5.402
56,104
+0.02(+0.39%)
Aug 21, 2008
5.407
5.440
5.373
5.381
113,097
-0.04(-0.78%)
Aug 20, 2008
5.407
5.423
5.386
5.423
71,602
+0.03(+0.55%)
Aug 19, 2008
5.436
5.436
5.381
5.394
47,522
-0.03(-0.54%)
Aug 18, 2008
5.402
5.423
5.402
5.423
66,015
+0.03(+0.55%)
Aug 15, 2008
5.449
5.449
5.377
5.394
0
-0.03(-0.62%)
Aug 14, 2008
5.419
5.432
5.397
5.428
24,323
+0.04(+0.78%)
Aug 13, 2008
5.440
5.440
5.386
5.386
75,609
-0.05(-1.01%)
Aug 12, 2008
5.461
5.461
5.402
5.440
156,129
-0.02(-0.31%)
Aug 11, 2008
5.503
5.503
5.432
5.457
65,515
-0.01(-0.15%)
Aug 08, 2008
5.440
5.474
5.411
5.466
93,366
+0.06(+1.17%)
Aug 07, 2008
5.449
5.466
5.402
5.402
121,955
-0.04(-0.77%)
Aug 06, 2008
5.503
5.508
5.445
5.445
82,742
-0.04(-0.77%)
Aug 05, 2008
5.524
5.524
5.453
5.487
73,380
-0.01(-0.15%)
Aug 04, 2008
5.533
5.533
5.495
5.495
55,139
-0.04(-0.68%)
Aug 01, 2008
5.461
5.533
5.461
5.533
56,268
+0.02(+0.38%)
Jul 31, 2008
5.516
5.518
5.466
5.512
46,107
+0.00(+0.00%)
Jul 30, 2008
5.503
5.533
5.491
5.512
74,656
+0.02(+0.31%)
Jul 29, 2008
5.495
5.495
5.432
5.495
45,794
+0.03(+0.62%)
Jul 28, 2008
5.487
5.491
5.440
5.461
197,619
-0.01(-0.23%)
Jul 25, 2008
5.495
5.499
5.466
5.474
102,052
-0.00(-0.08%)
Jul 24, 2008
5.558
5.558
5.470
5.478
106,611
-0.04(-0.76%)
Jul 23, 2008
5.562
5.567
5.520
5.520
72,783
-0.01(-0.23%)
Jul 22, 2008
5.558
5.562
5.524
5.533
74,604
+0.00(+0.08%)
Jul 21, 2008
5.512
5.558
5.508
5.529
65,836
+0.00(+0.08%)
Jul 18, 2008
5.609
5.638
5.524
5.524
86,770
-0.05(-0.91%)
Jul 17, 2008
5.516
5.579
5.503
5.575
44,425
+0.06(+1.07%)
Jul 16, 2008
5.474
5.532
5.474
5.516
47,265
+0.01(+0.09%)
Jul 15, 2008
5.583
5.621
5.491
5.511
136,588
-0.11(-2.03%)
Jul 14, 2008
5.701
5.705
5.625
5.625
91,341
-0.08(-1.40%)
Jul 11, 2008
5.760
5.773
5.705
5.705
62,483
-0.09(-1.60%)
Jul 10, 2008
5.769
5.798
5.756
5.798
84,900
+0.03(+0.51%)
Jul 09, 2008
5.731
5.781
5.727
5.769
78,381
+0.05(+0.81%)
Jul 08, 2008
5.764
5.764
5.722
5.722
67,500
-0.04(-0.66%)
Jul 07, 2008
5.722
5.769
5.722
5.760
53,546
+0.04(+0.66%)
Jul 04, 2008
5.827
5.827
5.701
5.722
51,731
+0.00(+0.00%)
Jul 03, 2008
5.827
5.827
5.701
5.722
51,731
-0.00(-0.07%)
Jul 02, 2008
5.689
5.743
5.689
5.726
82,913
+0.03(+0.59%)
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.