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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.31
+0.04 (+0.39%)
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 (%)
Jun 30, 2006
6.271
6.271
6.194
6.257
215,090
-0.01(-0.11%)
Jun 29, 2006
6.261
6.268
6.250
6.264
101,840
+0.00(+0.06%)
Jun 28, 2006
6.250
6.261
6.236
6.261
188,275
+0.01(+0.17%)
Jun 27, 2006
6.261
6.271
6.215
6.250
278,990
-0.01(-0.17%)
Jun 26, 2006
6.268
6.275
6.240
6.261
138,639
+0.00(+0.00%)
Jun 23, 2006
6.247
6.271
6.243
6.261
305,805
+0.02(+0.34%)
Jun 22, 2006
6.201
6.247
6.177
6.240
621,310
+0.04(+0.68%)
Jun 21, 2006
6.198
6.201
6.184
6.198
349,736
+0.01(+0.23%)
Jun 20, 2006
6.187
6.191
6.177
6.184
267,865
+0.01(+0.23%)
Jun 19, 2006
6.166
6.173
6.158
6.170
302,097
+0.01(+0.23%)
Jun 16, 2006
6.163
6.166
6.138
6.156
413,065
+0.01(+0.11%)
Jun 15, 2006
6.163
6.166
6.142
6.149
330,053
-0.00(-0.06%)
Jun 14, 2006
6.145
6.163
6.131
6.152
320,354
+0.01(+0.11%)
Jun 13, 2006
6.152
6.163
6.130
6.145
247,611
-0.02(-0.40%)
Jun 12, 2006
6.194
6.194
6.163
6.170
187,419
-0.02(-0.28%)
Jun 09, 2006
6.191
6.194
6.170
6.187
104,978
+0.00(+0.00%)
Jun 08, 2006
6.173
6.194
6.166
6.187
187,705
+0.01(+0.23%)
Jun 07, 2006
6.152
6.184
6.149
6.173
150,905
+0.02(+0.34%)
Jun 06, 2006
6.131
6.156
6.131
6.152
215,661
-0.01(-0.11%)
Jun 05, 2006
6.156
6.173
6.142
6.159
148,338
-0.02(-0.28%)
Jun 02, 2006
6.163
6.191
6.145
6.177
174,868
+0.00(+0.06%)
Jun 01, 2006
6.128
6.177
6.128
6.173
260,448
+0.00(+0.00%)
May 31, 2006
6.149
6.177
6.145
6.173
218,228
+0.02(+0.28%)
May 30, 2006
6.156
6.177
6.131
6.156
161,175
-0.02(-0.28%)
May 26, 2006
6.138
6.173
6.124
6.173
150,905
+0.05(+0.74%)
May 25, 2006
6.121
6.128
6.100
6.128
214,805
+0.01(+0.11%)
May 24, 2006
6.149
6.152
6.114
6.121
148,338
-0.01(-0.23%)
May 23, 2006
6.075
6.138
6.075
6.135
360,006
+0.04(+0.63%)
May 22, 2006
6.145
6.145
6.072
6.096
207,388
-0.04(-0.69%)
May 19, 2006
6.072
6.138
6.072
6.138
163,172
+0.02(+0.29%)
May 18, 2006
6.100
6.124
6.089
6.121
220,796
+0.01(+0.11%)
May 17, 2006
6.142
6.152
6.086
6.114
178,291
-0.05(-0.80%)
May 16, 2006
6.138
6.168
6.103
6.163
201,683
+0.04(+0.69%)
May 15, 2006
6.100
6.145
6.100
6.121
190,557
+0.01(+0.17%)
May 12, 2006
6.110
6.110
6.086
6.110
149,764
+0.01(+0.23%)
May 11, 2006
6.100
6.124
6.086
6.096
171,445
-0.04(-0.63%)
May 10, 2006
6.149
6.149
6.096
6.135
286,407
+0.00(+0.06%)
May 09, 2006
6.131
6.149
6.121
6.131
143,203
+0.00(+0.00%)
May 08, 2006
6.170
6.170
6.114
6.131
172,300
-0.04(-0.62%)
May 05, 2006
6.163
6.180
6.149
6.170
110,683
+0.02(+0.34%)
May 04, 2006
6.142
6.170
6.138
6.149
262,159
+0.01(+0.17%)
May 03, 2006
6.152
6.156
6.117
6.138
168,877
-0.01(-0.11%)
May 02, 2006
6.124
6.145
6.110
6.145
172,871
+0.02(+0.29%)
May 01, 2006
6.107
6.135
6.103
6.128
195,122
-0.03(-0.51%)
Apr 28, 2006
6.166
6.166
6.124
6.159
183,711
-0.01(-0.11%)
Apr 27, 2006
6.093
6.166
6.093
6.166
332,905
+0.06(+0.92%)
Apr 26, 2006
6.107
6.114
6.082
6.110
249,608
+0.01(+0.17%)
Apr 25, 2006
6.110
6.110
6.086
6.100
181,999
-0.02(-0.34%)
Apr 24, 2006
6.131
6.145
6.096
6.121
209,670
-0.02(-0.34%)
Apr 21, 2006
6.089
6.149
6.089
6.142
207,959
+0.03(+0.52%)
Apr 20, 2006
6.131
6.131
6.068
6.110
286,122
-0.02(-0.29%)
Apr 19, 2006
6.093
6.128
6.079
6.128
511,767
+0.02(+0.34%)
Apr 18, 2006
6.110
6.131
6.072
6.107
276,423
-0.01(-0.11%)
Apr 17, 2006
6.103
6.137
6.093
6.114
465,554
-0.06(-1.02%)
Apr 13, 2006
6.201
6.201
6.152
6.177
202,539
-0.02(-0.40%)
Apr 12, 2006
6.222
6.236
6.191
6.201
313,507
-0.02(-0.34%)
Apr 11, 2006
6.187
6.226
6.187
6.222
143,203
-0.00(-0.06%)
Apr 10, 2006
6.222
6.247
6.201
6.226
168,021
-0.01(-0.22%)
Apr 07, 2006
6.285
6.285
6.226
6.240
178,861
-0.05(-0.73%)
Apr 06, 2006
6.268
6.285
6.257
6.285
232,206
+0.02(+0.28%)
Apr 05, 2006
6.254
6.292
6.247
6.268
326,344
+0.02(+0.34%)
Apr 04, 2006
6.205
6.247
6.191
6.247
219,940
+0.03(+0.45%)
Apr 03, 2006
6.222
6.233
6.205
6.219
150,620
-0.04(-0.56%)
Mar 31, 2006
6.264
6.264
6.233
6.254
214,520
+0.00(+0.00%)
Mar 30, 2006
6.243
6.257
6.208
6.254
236,485
+0.01(+0.17%)
Mar 29, 2006
6.278
6.282
6.226
6.243
244,758
-0.02(-0.39%)
Mar 28, 2006
6.289
6.289
6.268
6.268
224,504
+0.00(+0.07%)
Mar 27, 2006
6.275
6.282
6.257
6.264
235,344
-0.00(-0.01%)
Mar 24, 2006
6.282
6.282
6.236
6.264
261,874
-0.01(-0.17%)
Mar 23, 2006
6.261
6.275
6.254
6.275
208,814
+0.00(+0.06%)
Mar 22, 2006
6.257
6.271
6.243
6.271
191,128
+0.02(+0.34%)
Mar 21, 2006
6.243
6.257
6.236
6.250
214,520
-0.01(-0.11%)
Mar 20, 2006
6.254
6.271
6.238
6.257
256,169
+0.01(+0.11%)
Mar 17, 2006
6.229
6.250
6.219
6.250
207,103
+0.03(+0.45%)
Mar 16, 2006
6.257
6.264
6.208
6.222
272,429
-0.04(-0.62%)
Mar 15, 2006
6.275
6.275
6.243
6.261
195,122
-0.01(-0.17%)
Mar 14, 2006
6.243
6.275
6.208
6.271
370,560
+0.04(+0.56%)
Mar 13, 2006
6.205
6.247
6.205
6.236
240,764
+0.02(+0.40%)
Mar 10, 2006
6.229
6.233
6.201
6.212
145,771
-0.01(-0.11%)
Mar 09, 2006
6.212
6.219
6.170
6.219
283,269
+0.01(+0.23%)
Mar 08, 2006
6.191
6.205
6.156
6.205
239,053
+0.02(+0.28%)
Mar 07, 2006
6.250
6.250
6.180
6.187
216,231
-0.05(-0.73%)
Mar 06, 2006
6.243
6.254
6.229
6.233
173,156
+0.00(+0.06%)
Mar 03, 2006
6.282
6.289
6.208
6.229
355,156
-0.05(-0.78%)
Mar 02, 2006
6.282
6.292
6.264
6.278
334,046
+0.00(+0.06%)
Mar 01, 2006
6.271
6.278
6.261
6.275
317,786
+0.00(+0.00%)
Feb 28, 2006
6.292
6.306
6.268
6.275
283,269
-0.02(-0.28%)
Feb 27, 2006
6.299
6.299
6.282
6.292
265,868
-0.01(-0.11%)
Feb 24, 2006
6.275
6.299
6.257
6.299
230,209
+0.03(+0.45%)
Feb 23, 2006
6.271
6.275
6.250
6.271
352,303
+0.01(+0.11%)
Feb 22, 2006
6.275
6.275
6.247
6.264
312,366
+0.00(+0.00%)
Feb 21, 2006
6.285
6.285
6.236
6.264
299,244
-0.01(-0.17%)
Feb 17, 2006
6.236
6.275
6.223
6.275
165,454
+0.04(+0.62%)
Feb 16, 2006
6.240
6.243
6.215
6.236
313,792
+0.02(+0.39%)
Feb 15, 2006
6.240
6.247
6.208
6.212
350,592
-0.00(-0.06%)
Feb 14, 2006
6.222
6.226
6.194
6.215
347,739
-0.01(-0.17%)
Feb 13, 2006
6.205
6.226
6.187
6.226
367,423
+0.03(+0.51%)
Feb 10, 2006
6.205
6.205
6.173
6.194
352,874
+0.01(+0.23%)
Feb 09, 2006
6.194
6.194
6.180
6.180
349,165
-0.00(-0.06%)
Feb 08, 2006
6.170
6.187
6.149
6.184
329,482
+0.01(+0.23%)
Feb 07, 2006
6.110
6.180
6.107
6.170
499,501
+0.06(+0.98%)
Feb 06, 2006
6.117
6.140
6.096
6.110
456,140
+0.03(+0.46%)
Feb 03, 2006
6.089
6.103
6.075
6.082
188,275
-0.00(-0.06%)
Feb 02, 2006
6.050
6.096
6.050
6.086
208,529
+0.00(+0.06%)
Feb 01, 2006
6.128
6.128
6.068
6.082
241,335
-0.05(-0.80%)
Jan 31, 2006
6.131
6.170
6.121
6.131
376,551
+0.01(+0.17%)
Jan 30, 2006
6.107
6.123
6.096
6.121
201,683
+0.02(+0.29%)
Jan 27, 2006
6.121
6.121
6.093
6.103
202,824
-0.01(-0.17%)
Jan 26, 2006
6.103
6.124
6.100
6.114
204,250
-0.01(-0.17%)
Jan 25, 2006
6.145
6.152
6.117
6.124
271,573
-0.00(-0.06%)
Jan 24, 2006
6.124
6.142
6.121
6.128
201,683
+0.00(+0.06%)
Jan 23, 2006
6.086
6.128
6.086
6.124
236,200
+0.02(+0.34%)
Jan 20, 2006
6.103
6.114
6.082
6.103
207,673
+0.00(+0.00%)
Jan 19, 2006
6.089
6.114
6.086
6.103
136,357
+0.00(+0.00%)
Jan 18, 2006
6.079
6.124
6.079
6.103
218,513
+0.00(+0.00%)
Jan 17, 2006
6.086
6.107
6.065
6.103
227,071
+0.01(+0.17%)
Jan 13, 2006
6.107
6.107
6.072
6.093
246,184
+0.00(+0.00%)
Jan 12, 2006
6.082
6.114
6.072
6.093
206,247
+0.00(+0.06%)
Jan 11, 2006
6.079
6.096
6.051
6.089
262,445
+0.02(+0.40%)
Jan 10, 2006
6.082
6.085
6.047
6.065
219,369
+0.00(+0.00%)
Jan 09, 2006
6.054
6.075
6.029
6.065
166,310
+0.02(+0.29%)
Jan 06, 2006
6.050
6.065
5.970
6.047
273,570
+0.01(+0.12%)
Jan 05, 2006
6.022
6.050
5.994
6.040
205,391
+0.04(+0.64%)
Jan 04, 2006
5.917
6.008
5.903
6.001
303,238
+0.10(+1.66%)
Jan 03, 2006
5.875
5.917
5.875
5.903
249,322
+0.03(+0.54%)
Dec 30, 2005
5.879
5.914
5.854
5.872
792,755
-0.00(-0.06%)
Dec 29, 2005
5.840
5.889
5.837
5.875
712,880
+0.03(+0.48%)
Dec 28, 2005
5.809
5.854
5.805
5.847
523,178
-0.01(-0.18%)
Dec 27, 2005
5.886
5.900
5.858
5.858
466,125
+0.01(+0.12%)
Dec 23, 2005
5.854
5.885
5.847
5.851
313,222
-0.01(-0.18%)
Dec 22, 2005
5.840
5.868
5.819
5.861
495,222
+0.02(+0.36%)
Dec 21, 2005
5.886
5.886
5.837
5.840
483,526
-0.03(-0.53%)
Dec 20, 2005
5.886
5.903
5.861
5.871
438,739
-0.02(-0.30%)
Dec 19, 2005
5.886
5.903
5.868
5.889
542,291
+0.01(+0.24%)
Dec 16, 2005
5.837
5.882
5.830
5.875
450,435
+0.03(+0.49%)
Dec 15, 2005
5.844
5.851
5.823
5.847
431,322
+0.00(+0.05%)
Dec 14, 2005
5.812
5.847
5.802
5.844
390,244
+0.02(+0.30%)
Dec 13, 2005
5.826
5.854
5.809
5.826
521,466
-0.01(-0.24%)
Dec 12, 2005
5.858
5.879
5.805
5.840
367,137
-0.03(-0.54%)
Dec 09, 2005
5.830
5.879
5.830
5.872
389,103
+0.02(+0.30%)
Dec 08, 2005
5.809
5.858
5.795
5.854
488,946
+0.05(+0.78%)
Dec 07, 2005
5.809
5.816
5.791
5.809
287,548
+0.01(+0.12%)
Dec 06, 2005
5.819
5.826
5.795
5.802
262,445
-0.02(-0.36%)
Dec 05, 2005
5.805
5.837
5.795
5.823
343,460
+0.02(+0.36%)
Dec 02, 2005
5.816
5.823
5.788
5.802
406,504
-0.01(-0.24%)
Dec 01, 2005
5.819
5.833
5.795
5.816
420,197
-0.05(-0.84%)
Nov 30, 2005
5.858
5.875
5.844
5.865
364,285
-0.01(-0.24%)
Nov 29, 2005
5.875
5.907
5.858
5.879
283,554
-0.01(-0.18%)
Nov 28, 2005
5.903
5.914
5.879
5.889
239,908
+0.00(+0.00%)
Nov 25, 2005
5.882
5.896
5.844
5.889
58,194
+0.04(+0.66%)
Nov 23, 2005
5.900
5.900
5.830
5.851
288,404
-0.01(-0.24%)
Nov 22, 2005
5.854
5.865
5.837
5.865
369,705
-0.00(-0.06%)
Nov 21, 2005
5.879
5.879
5.795
5.868
405,648
+0.00(+0.06%)
Nov 18, 2005
5.854
5.882
5.819
5.865
434,745
-0.02(-0.36%)
Nov 17, 2005
5.889
5.896
5.858
5.886
274,140
+0.00(+0.06%)
Nov 16, 2005
5.889
5.945
5.875
5.882
277,278
-0.01(-0.12%)
Nov 15, 2005
5.872
5.907
5.830
5.889
443,589
+0.00(+0.06%)
Nov 14, 2005
5.952
5.959
5.886
5.886
256,454
-0.08(-1.29%)
Nov 11, 2005
5.956
5.970
5.945
5.963
207,673
+0.02(+0.29%)
Nov 10, 2005
5.973
5.973
5.945
5.945
157,181
-0.01(-0.18%)
Nov 09, 2005
5.959
5.980
5.956
5.956
205,962
-0.02(-0.41%)
Nov 08, 2005
5.966
5.987
5.956
5.980
226,216
+0.00(+0.00%)
Nov 07, 2005
5.977
5.980
5.959
5.980
194,836
+0.02(+0.35%)
Nov 04, 2005
5.977
5.977
5.959
5.960
183,996
-0.02(-0.29%)
Nov 03, 2005
5.959
5.984
5.959
5.977
200,827
+0.02(+0.29%)
Nov 02, 2005
5.959
5.987
5.959
5.959
224,219
-0.02(-0.29%)
Nov 01, 2005
5.963
5.987
5.956
5.977
82,727
-0.04(-0.58%)
Oct 31, 2005
6.012
6.029
5.980
6.012
134,075
-0.01(-0.17%)
Oct 28, 2005
5.991
6.029
5.984
6.022
137,213
+0.02(+0.29%)
Oct 27, 2005
5.994
6.029
5.966
6.005
190,272
+0.02(+0.35%)
Oct 26, 2005
5.980
6.008
5.966
5.984
206,532
+0.02(+0.29%)
Oct 25, 2005
5.977
6.005
5.959
5.966
259,021
-0.01(-0.12%)
Oct 24, 2005
5.977
5.991
5.910
5.973
318,357
+0.01(+0.18%)
Oct 21, 2005
5.882
5.973
5.882
5.963
314,078
+0.07(+1.25%)
Oct 20, 2005
5.805
5.889
5.805
5.889
463,843
+0.02(+0.42%)
Oct 19, 2005
5.893
5.924
5.814
5.865
373,984
-0.07(-1.24%)
Oct 18, 2005
5.875
5.963
5.875
5.938
323,492
-0.01(-0.12%)
Oct 17, 2005
6.040
6.040
5.945
5.945
129,225
-0.05(-0.82%)
Oct 14, 2005
5.959
6.005
5.921
5.994
342,034
+0.01(+0.12%)
Oct 13, 2005
6.065
6.065
5.959
5.987
287,263
-0.04(-0.58%)
Oct 12, 2005
6.079
6.079
5.994
6.022
181,429
-0.03(-0.46%)
Oct 11, 2005
6.036
6.079
6.022
6.050
216,231
-0.01(-0.23%)
Oct 10, 2005
6.012
6.079
6.012
6.065
143,203
+0.02(+0.29%)
Oct 07, 2005
6.047
6.068
5.994
6.047
212,523
-0.03(-0.46%)
Oct 06, 2005
6.117
6.117
6.054
6.075
195,122
-0.03(-0.52%)
Oct 05, 2005
6.131
6.131
6.086
6.107
196,548
-0.01(-0.23%)
Oct 04, 2005
6.110
6.145
6.103
6.121
213,664
-0.01(-0.17%)
Oct 03, 2005
6.103
6.131
6.065
6.131
186,849
+0.03(+0.46%)
Sep 30, 2005
6.072
6.142
6.050
6.103
168,021
+0.06(+0.99%)
Sep 29, 2005
6.047
6.054
6.008
6.043
261,874
-0.02(-0.29%)
Sep 28, 2005
6.019
6.082
6.019
6.061
165,454
+0.05(+0.76%)
Sep 27, 2005
6.065
6.072
6.008
6.015
392,526
-0.05(-0.87%)
Sep 26, 2005
6.093
6.093
6.040
6.068
188,561
+0.01(+0.17%)
Sep 23, 2005
6.058
6.082
6.015
6.058
328,341
-0.02(-0.40%)
Sep 22, 2005
6.124
6.131
6.036
6.082
261,874
-0.05(-0.74%)
Sep 21, 2005
6.163
6.166
6.107
6.128
270,432
-0.02(-0.29%)
Sep 20, 2005
6.121
6.145
6.117
6.145
154,329
+0.01(+0.11%)
Sep 19, 2005
6.191
6.191
6.117
6.138
253,316
-0.04(-0.57%)
Sep 16, 2005
6.149
6.173
6.173
6.173
226,216
+0.01(+0.23%)
Sep 15, 2005
6.208
6.208
6.135
6.159
103,836
-0.01(-0.11%)
Sep 14, 2005
6.166
6.187
6.152
6.166
273,285
+0.00(+0.06%)
Sep 13, 2005
6.166
6.173
6.152
6.163
168,307
-0.01(-0.17%)
Sep 12, 2005
6.215
6.215
6.159
6.173
186,278
-0.03(-0.45%)
Sep 09, 2005
6.201
6.208
6.187
6.201
156,611
+0.00(+0.00%)
Sep 08, 2005
6.187
6.219
6.180
6.201
215,661
+0.00(+0.06%)
Sep 07, 2005
6.173
6.205
6.159
6.198
243,046
+0.01(+0.11%)
Sep 06, 2005
6.156
6.194
6.145
6.191
169,448
+0.04(+0.57%)
Sep 02, 2005
6.138
6.173
6.135
6.156
153,188
+0.00(+0.06%)
Sep 01, 2005
6.177
6.189
6.138
6.152
184,282
-0.05(-0.79%)
Aug 31, 2005
6.240
6.240
6.184
6.201
213,949
-0.02(-0.39%)
Aug 30, 2005
6.205
6.233
6.201
6.226
137,213
+0.00(+0.00%)
Aug 29, 2005
6.219
6.229
6.194
6.226
190,272
+0.01(+0.23%)
Aug 26, 2005
6.208
6.240
6.187
6.212
190,557
-0.01(-0.17%)
Aug 25, 2005
6.229
6.240
6.208
6.222
184,852
-0.01(-0.11%)
Aug 24, 2005
6.250
6.250
6.194
6.229
202,539
-0.02(-0.28%)
Aug 23, 2005
6.215
6.257
6.208
6.247
240,764
-0.01(-0.22%)
Aug 22, 2005
6.240
6.268
6.236
6.261
192,840
+0.02(+0.28%)
Aug 19, 2005
6.271
6.271
6.212
6.243
197,689
-0.03(-0.50%)
Aug 18, 2005
6.247
6.278
6.222
6.275
211,667
+0.00(+0.06%)
Aug 17, 2005
6.247
6.275
6.236
6.271
200,542
+0.01(+0.22%)
Aug 16, 2005
6.282
6.282
6.254
6.257
280,702
-0.01(-0.22%)
Aug 15, 2005
6.285
6.289
6.257
6.271
162,316
-0.01(-0.17%)
Aug 12, 2005
6.282
6.289
6.257
6.282
162,887
+0.01(+0.22%)
Aug 11, 2005
6.282
6.289
6.247
6.268
181,429
-0.01(-0.17%)
Aug 10, 2005
6.240
6.285
6.240
6.278
205,106
+0.00(+0.06%)
Aug 09, 2005
6.264
6.285
6.247
6.275
219,655
+0.00(+0.00%)
Aug 08, 2005
6.282
6.296
6.247
6.275
199,971
-0.00(-0.06%)
Aug 05, 2005
6.306
6.320
6.268
6.278
270,717
-0.02(-0.39%)
Aug 04, 2005
6.271
6.306
6.254
6.303
284,410
+0.03(+0.50%)
Aug 03, 2005
6.306
6.306
6.236
6.271
327,770
-0.01(-0.22%)
Aug 02, 2005
6.250
6.296
6.236
6.285
321,209
+0.05(+0.79%)
Aug 01, 2005
6.236
6.261
6.222
6.236
390,244
+0.01(+0.11%)
Jul 29, 2005
6.194
6.229
6.194
6.229
169,733
+0.01(+0.17%)
Jul 28, 2005
6.205
6.222
6.173
6.219
208,244
+0.01(+0.23%)
Jul 27, 2005
6.166
6.215
6.166
6.205
178,576
+0.02(+0.34%)
Jul 26, 2005
6.205
6.219
6.149
6.184
337,184
-0.03(-0.45%)
Jul 25, 2005
6.212
6.226
6.173
6.212
263,871
-0.01(-0.11%)
Jul 22, 2005
6.208
6.219
6.187
6.219
164,028
+0.01(+0.11%)
Jul 21, 2005
6.205
6.219
6.173
6.212
189,416
+0.01(+0.11%)
Jul 20, 2005
6.205
6.212
6.156
6.205
249,037
+0.01(+0.11%)
Jul 19, 2005
6.152
6.205
6.152
6.198
268,435
+0.05(+0.74%)
Jul 18, 2005
6.163
6.187
6.135
6.152
217,658
+0.02(+0.29%)
Jul 15, 2005
6.117
6.152
6.110
6.135
192,554
-0.01(-0.17%)
Jul 14, 2005
6.149
6.152
6.117
6.145
191,698
+0.02(+0.34%)
Jul 13, 2005
6.163
6.163
6.117
6.124
194,266
-0.01(-0.23%)
Jul 12, 2005
6.177
6.177
6.117
6.138
209,956
-0.02(-0.34%)
Jul 11, 2005
6.135
6.163
6.110
6.159
162,031
+0.04(+0.69%)
Jul 08, 2005
6.110
6.138
6.107
6.117
174,868
-0.01(-0.11%)
Jul 07, 2005
6.100
6.128
6.082
6.124
178,006
+0.02(+0.40%)
Jul 06, 2005
6.079
6.124
6.072
6.100
209,670
+0.00(+0.06%)
Jul 05, 2005
6.082
6.100
6.068
6.096
122,949
+0.00(+0.00%)
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.