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
Invesco Value Municipal Income Trust
(NY:
IIM
)
11.92
+0.01 (+0.08%)
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 (%)
Jul 31, 2013
7.766
7.772
7.674
7.732
628,226
-0.05(-0.67%)
Jul 30, 2013
7.853
7.853
7.737
7.784
221,295
-0.05(-0.61%)
Jul 29, 2013
7.749
7.847
7.733
7.832
293,664
+0.09(+1.20%)
Jul 26, 2013
7.645
7.784
7.625
7.739
322,344
+0.09(+1.15%)
Jul 25, 2013
7.709
7.726
7.616
7.651
709,515
-0.10(-1.27%)
Jul 24, 2013
7.812
7.836
7.749
7.749
421,948
-0.12(-1.54%)
Jul 23, 2013
7.876
7.957
7.853
7.870
442,941
-0.02(-0.22%)
Jul 22, 2013
8.020
8.032
7.864
7.887
536,527
-0.14(-1.80%)
Jul 19, 2013
8.124
8.140
8.032
8.032
334,358
-0.11(-1.35%)
Jul 18, 2013
8.118
8.170
8.107
8.141
274,714
+0.03(+0.36%)
Jul 17, 2013
8.089
8.136
8.061
8.113
262,010
+0.05(+0.57%)
Jul 16, 2013
8.113
8.124
8.049
8.066
326,688
-0.05(-0.57%)
Jul 15, 2013
8.320
8.320
8.113
8.113
465,839
-0.18(-2.16%)
Jul 12, 2013
8.263
8.314
8.170
8.291
443,815
+0.05(+0.63%)
Jul 11, 2013
8.130
8.263
8.130
8.239
370,337
+0.18(+2.22%)
Jul 10, 2013
8.118
8.141
8.043
8.061
398,197
-0.05(-0.64%)
Jul 09, 2013
8.193
8.211
8.107
8.113
465,162
-0.10(-1.19%)
Jul 08, 2013
8.234
8.286
8.193
8.211
615,798
+0.05(+0.57%)
Jul 05, 2013
8.199
8.222
8.061
8.164
1,085,290
-0.04(-0.46%)
Jul 03, 2013
8.222
8.251
8.141
8.202
294,546
-0.07(-0.87%)
Jul 02, 2013
8.222
8.349
8.205
8.274
741,751
+0.01(+0.07%)
Jul 01, 2013
8.228
8.297
8.201
8.268
184,662
+0.05(+0.56%)
Jun 28, 2013
8.280
8.280
8.141
8.222
188,215
+0.11(+1.35%)
Jun 26, 2013
7.905
8.136
7.905
8.113
418,000
+0.27(+3.50%)
Jun 25, 2013
7.812
7.864
7.605
7.838
1,126,925
-0.05(-0.69%)
Jun 24, 2013
7.830
7.945
7.789
7.893
1,115,455
-0.06(-0.74%)
Jun 21, 2013
8.049
8.118
7.934
7.952
590,857
-0.11(-1.35%)
Jun 20, 2013
8.199
8.205
7.991
8.061
886,913
-0.19(-2.31%)
Jun 19, 2013
8.228
8.280
8.199
8.251
314,735
-0.02(-0.21%)
Jun 18, 2013
8.274
8.303
8.216
8.268
316,326
-0.05(-0.62%)
Jun 17, 2013
8.418
8.424
8.291
8.320
406,456
-0.03(-0.41%)
Jun 14, 2013
8.257
8.412
8.211
8.355
420,333
+0.12(+1.47%)
Jun 13, 2013
8.113
8.251
8.032
8.234
719,323
+0.05(+0.56%)
Jun 12, 2013
8.493
8.493
8.176
8.188
945,361
-0.27(-3.14%)
Jun 11, 2013
8.609
8.632
8.424
8.453
796,554
-0.21(-2.46%)
Jun 10, 2013
8.776
8.822
8.666
8.666
591,040
-0.16(-1.83%)
Jun 07, 2013
8.857
8.857
8.799
8.828
326,621
-0.03(-0.33%)
Jun 06, 2013
8.868
8.886
8.828
8.857
263,754
+0.02(+0.26%)
Jun 05, 2013
8.874
8.949
8.816
8.834
391,561
-0.08(-0.84%)
Jun 04, 2013
8.788
8.915
8.753
8.909
478,323
+0.12(+1.38%)
Jun 03, 2013
8.857
8.897
8.741
8.788
734,051
-0.06(-0.65%)
May 31, 2013
8.770
8.845
8.730
8.845
1,321,575
+0.13(+1.52%)
May 30, 2013
8.713
8.736
8.626
8.713
361,613
+0.00(+0.00%)
May 29, 2013
8.886
8.891
8.672
8.713
541,655
-0.19(-2.14%)
May 28, 2013
8.966
8.977
8.880
8.903
246,502
-0.06(-0.71%)
May 24, 2013
8.990
8.995
8.943
8.966
132,811
-0.03(-0.32%)
May 23, 2013
9.036
9.093
8.978
8.995
148,717
-0.06(-0.70%)
May 22, 2013
9.059
9.093
9.053
9.059
172,166
-0.03(-0.38%)
May 21, 2013
9.041
9.105
9.001
9.093
331,131
+0.05(+0.57%)
May 20, 2013
9.018
9.059
9.007
9.041
188,976
+0.02(+0.26%)
May 17, 2013
9.007
9.024
8.990
9.018
199,926
+0.01(+0.13%)
May 16, 2013
9.024
9.082
9.001
9.007
212,914
-0.06(-0.64%)
May 15, 2013
9.111
9.111
9.018
9.065
345,063
-0.12(-1.32%)
May 13, 2013
9.249
9.261
9.186
9.186
235,315
-0.07(-0.81%)
May 10, 2013
9.266
9.307
9.255
9.260
149,502
-0.01(-0.13%)
May 09, 2013
9.347
9.347
9.272
9.272
166,024
-0.09(-0.92%)
May 08, 2013
9.405
9.405
9.347
9.359
147,878
-0.05(-0.49%)
May 07, 2013
9.399
9.434
9.376
9.405
134,613
+0.03(+0.37%)
May 06, 2013
9.382
9.415
9.359
9.370
137,655
-0.01(-0.06%)
May 03, 2013
9.399
9.440
9.370
9.376
181,846
-0.06(-0.67%)
May 02, 2013
9.417
9.474
9.388
9.440
150,686
-0.01(-0.06%)
May 01, 2013
9.365
9.445
9.359
9.445
129,897
+0.06(+0.61%)
Apr 30, 2013
9.393
9.422
9.359
9.388
164,213
-0.04(-0.43%)
Apr 29, 2013
9.399
9.428
9.353
9.428
131,481
+0.02(+0.25%)
Apr 26, 2013
9.353
9.405
9.359
9.405
198,181
+0.01(+0.06%)
Apr 25, 2013
9.388
9.411
9.376
9.399
214,768
+0.02(+0.18%)
Apr 24, 2013
9.440
9.463
9.376
9.382
227,302
-0.06(-0.61%)
Apr 23, 2013
9.486
9.520
9.440
9.440
140,275
-0.03(-0.30%)
Apr 22, 2013
9.445
9.474
9.417
9.468
194,950
+0.05(+0.55%)
Apr 19, 2013
9.417
9.445
9.405
9.417
277,679
+0.04(+0.43%)
Apr 18, 2013
9.399
9.402
9.347
9.376
182,317
+0.00(+0.00%)
Apr 17, 2013
9.353
9.399
9.341
9.376
203,224
+0.00(+0.00%)
Apr 16, 2013
9.399
9.405
9.324
9.376
322,052
-0.02(-0.18%)
Apr 15, 2013
9.388
9.393
9.318
9.393
323,624
+0.05(+0.49%)
Apr 12, 2013
9.249
9.347
9.209
9.347
325,662
+0.14(+1.57%)
Apr 11, 2013
9.255
9.272
9.194
9.203
196,714
-0.05(-0.56%)
Apr 10, 2013
9.278
9.289
9.249
9.255
136,043
-0.02(-0.25%)
Apr 09, 2013
9.278
9.318
9.249
9.278
106,627
-0.05(-0.49%)
Apr 08, 2013
9.284
9.388
9.203
9.324
567,349
+0.05(+0.50%)
Apr 05, 2013
9.290
9.336
9.261
9.278
298,678
-0.01(-0.06%)
Apr 04, 2013
9.220
9.347
9.191
9.284
198,415
+0.07(+0.71%)
Apr 03, 2013
9.249
9.284
9.174
9.218
253,206
-0.04(-0.46%)
Apr 02, 2013
9.307
9.324
9.232
9.261
193,628
-0.05(-0.50%)
Apr 01, 2013
9.295
9.341
9.295
9.307
151,443
-0.01(-0.12%)
Mar 28, 2013
9.347
9.347
9.290
9.318
200,611
-0.01(-0.06%)
Mar 27, 2013
9.243
9.324
9.243
9.324
195,049
+0.08(+0.87%)
Mar 26, 2013
9.249
9.249
9.203
9.243
253,694
-0.03(-0.31%)
Mar 25, 2013
9.341
9.341
9.238
9.272
301,153
-0.08(-0.80%)
Mar 22, 2013
9.301
9.350
9.253
9.347
367,861
+0.05(+0.50%)
Mar 21, 2013
9.284
9.347
9.203
9.301
763,869
+0.03(+0.37%)
Mar 20, 2013
8.990
9.284
8.984
9.266
1,861,217
+0.35(+3.95%)
Mar 19, 2013
8.920
8.972
8.822
8.915
269,483
+0.01(+0.10%)
Mar 18, 2013
8.666
8.920
8.661
8.906
543,421
+0.19(+2.22%)
Mar 15, 2013
8.690
8.759
8.597
8.713
757,261
-0.06(-0.66%)
Mar 14, 2013
8.868
8.868
8.741
8.770
668,582
-0.13(-1.43%)
Mar 13, 2013
8.868
8.903
8.816
8.897
622,861
+0.01(+0.06%)
Mar 12, 2013
8.932
8.932
8.857
8.891
557,279
-0.06(-0.64%)
Mar 11, 2013
9.041
9.041
8.909
8.949
466,328
-0.09(-1.02%)
Mar 08, 2013
9.105
9.116
8.972
9.041
586,274
-0.08(-0.89%)
Mar 07, 2013
9.226
9.243
9.111
9.122
435,579
-0.06(-0.69%)
Mar 06, 2013
9.174
9.209
9.163
9.186
159,163
+0.01(+0.06%)
Mar 05, 2013
9.232
9.238
9.168
9.180
384,299
-0.06(-0.62%)
Mar 04, 2013
9.261
9.284
9.215
9.238
259,060
-0.01(-0.06%)
Mar 01, 2013
9.255
9.266
9.223
9.243
141,026
-0.01(-0.06%)
Feb 28, 2013
9.226
9.249
9.186
9.249
458,122
+0.03(+0.38%)
Feb 27, 2013
9.191
9.226
9.180
9.215
322,198
+0.04(+0.44%)
Feb 26, 2013
9.261
9.261
9.174
9.174
459,352
-0.17(-1.79%)
Feb 22, 2013
9.365
9.376
9.318
9.341
243,876
-0.04(-0.43%)
Feb 21, 2013
9.370
9.440
9.367
9.382
160,967
+0.02(+0.25%)
Feb 20, 2013
9.336
9.359
9.322
9.359
176,914
-0.01(-0.06%)
Feb 19, 2013
9.347
9.365
9.301
9.365
243,951
+0.05(+0.56%)
Feb 15, 2013
9.330
9.336
9.290
9.313
176,446
-0.04(-0.38%)
Feb 14, 2013
9.382
9.386
9.318
9.348
228,642
-0.04(-0.42%)
Feb 13, 2013
9.422
9.451
9.382
9.388
149,787
-0.05(-0.55%)
Feb 12, 2013
9.388
9.440
9.382
9.440
201,538
+0.05(+0.55%)
Feb 11, 2013
9.388
9.428
9.376
9.388
181,501
+0.00(+0.00%)
Feb 08, 2013
9.463
9.486
9.370
9.388
270,381
-0.08(-0.79%)
Feb 07, 2013
9.463
9.515
9.457
9.463
182,302
-0.06(-0.61%)
Feb 06, 2013
9.532
9.544
9.503
9.520
177,529
-0.01(-0.12%)
Feb 04, 2013
9.543
9.543
9.503
9.532
95,469
+0.00(+0.00%)
Feb 01, 2013
9.532
9.590
9.509
9.532
141,170
+0.01(+0.06%)
Jan 31, 2013
9.607
9.607
9.520
9.526
179,888
-0.03(-0.30%)
Jan 30, 2013
9.520
9.564
9.503
9.555
137,946
+0.05(+0.49%)
Jan 29, 2013
9.567
9.647
9.492
9.509
250,911
-0.12(-1.20%)
Jan 28, 2013
9.745
9.745
9.584
9.624
219,862
-0.10(-1.07%)
Jan 25, 2013
9.670
9.728
9.653
9.728
132,760
+0.04(+0.42%)
Jan 24, 2013
9.642
9.688
9.630
9.688
132,076
+0.02(+0.24%)
Jan 23, 2013
9.670
9.676
9.624
9.665
133,753
+0.03(+0.36%)
Jan 22, 2013
9.647
9.676
9.607
9.630
213,618
-0.06(-0.65%)
Jan 18, 2013
9.659
9.693
9.607
9.693
212,413
+0.02(+0.18%)
Jan 17, 2013
9.613
9.711
9.584
9.676
224,048
+0.08(+0.78%)
Jan 16, 2013
9.578
9.624
9.526
9.601
235,672
+0.01(+0.13%)
Jan 15, 2013
9.665
9.670
9.578
9.589
159,619
-0.12(-1.25%)
Jan 14, 2013
9.774
9.797
9.676
9.711
218,911
-0.10(-1.00%)
Jan 11, 2013
9.849
9.849
9.745
9.809
108,913
-0.02(-0.18%)
Jan 10, 2013
9.855
9.855
9.797
9.826
197,517
-0.05(-0.47%)
Jan 09, 2013
9.832
9.878
9.820
9.872
199,756
+0.06(+0.59%)
Jan 08, 2013
9.861
9.861
9.722
9.815
219,597
-0.01(-0.12%)
Jan 07, 2013
9.797
9.867
9.792
9.826
209,796
+0.02(+0.18%)
Jan 04, 2013
9.774
9.809
9.745
9.809
257,488
-0.01(-0.12%)
Jan 03, 2013
9.878
9.911
9.786
9.820
334,493
-0.02(-0.18%)
Jan 02, 2013
9.880
9.907
9.699
9.838
489,032
+0.14(+1.43%)
Dec 31, 2012
9.590
9.699
9.543
9.699
308,922
+0.12(+1.27%)
Dec 28, 2012
9.520
9.578
9.434
9.578
414,466
+0.02(+0.18%)
Dec 27, 2012
9.538
9.584
9.429
9.561
326,692
-0.01(-0.12%)
Dec 26, 2012
9.509
9.595
9.463
9.572
426,023
+0.09(+0.97%)
Dec 24, 2012
9.457
9.509
9.394
9.480
161,168
+0.02(+0.24%)
Dec 21, 2012
9.353
9.457
9.330
9.457
215,247
+0.11(+1.17%)
Dec 20, 2012
9.324
9.376
9.290
9.347
293,035
+0.06(+0.68%)
Dec 19, 2012
9.168
9.301
9.157
9.284
347,824
+0.10(+1.07%)
Dec 18, 2012
9.140
9.232
9.088
9.186
282,310
-0.03(-0.31%)
Dec 17, 2012
9.336
9.336
9.163
9.215
489,367
-0.12(-1.30%)
Dec 14, 2012
9.486
9.486
9.278
9.336
401,929
-0.15(-1.58%)
Dec 13, 2012
9.532
9.546
9.451
9.486
206,555
-0.08(-0.84%)
Dec 12, 2012
9.567
9.590
9.480
9.567
303,496
-0.01(-0.06%)
Dec 11, 2012
9.520
9.618
9.520
9.572
239,939
+0.04(+0.42%)
Dec 10, 2012
9.665
9.665
9.526
9.532
343,032
-0.12(-1.20%)
Dec 07, 2012
9.734
9.756
9.598
9.647
317,252
-0.13(-1.36%)
Dec 06, 2012
9.636
9.780
9.636
9.780
191,071
+0.09(+0.89%)
Dec 05, 2012
9.676
9.734
9.676
9.693
131,521
+0.02(+0.18%)
Dec 04, 2012
9.792
9.809
9.670
9.676
355,302
-0.13(-1.29%)
Nov 30, 2012
9.815
9.826
9.774
9.803
216,281
-0.02(-0.18%)
Nov 29, 2012
9.820
9.826
9.780
9.820
159,880
+0.05(+0.47%)
Nov 28, 2012
9.734
9.820
9.734
9.774
172,160
+0.04(+0.41%)
Nov 27, 2012
9.693
9.745
9.693
9.734
201,798
+0.05(+0.54%)
Nov 26, 2012
9.693
9.705
9.562
9.682
225,732
-0.01(-0.12%)
Nov 23, 2012
9.665
9.705
9.642
9.693
84,824
+0.06(+0.60%)
Nov 21, 2012
9.607
9.659
9.607
9.636
202,143
-0.02(-0.18%)
Nov 20, 2012
9.601
9.659
9.572
9.653
237,675
+0.03(+0.36%)
Nov 19, 2012
9.543
9.618
9.532
9.618
224,032
+0.09(+0.91%)
Nov 16, 2012
9.370
9.532
9.359
9.532
169,577
+0.17(+1.85%)
Nov 15, 2012
9.451
9.451
9.088
9.359
499,011
-0.10(-1.10%)
Nov 14, 2012
9.497
9.526
9.399
9.463
242,550
-0.03(-0.30%)
Nov 13, 2012
9.555
9.561
9.463
9.492
300,861
-0.10(-1.08%)
Nov 12, 2012
9.561
9.595
9.538
9.595
250,334
+0.05(+0.48%)
Nov 09, 2012
9.492
9.561
9.440
9.549
244,426
+0.08(+0.79%)
Nov 08, 2012
9.388
9.486
9.388
9.474
301,059
+0.06(+0.67%)
Nov 07, 2012
9.301
9.445
9.301
9.411
360,039
+0.12(+1.24%)
Nov 06, 2012
9.267
9.295
9.266
9.295
228,448
+0.03(+0.31%)
Nov 05, 2012
9.307
9.318
9.266
9.266
286,454
-0.06(-0.62%)
Nov 02, 2012
9.365
9.376
9.295
9.324
324,812
-0.05(-0.55%)
Nov 01, 2012
9.382
9.411
9.353
9.376
243,568
-0.01(-0.12%)
Oct 31, 2012
9.417
9.432
9.353
9.388
228,907
-0.04(-0.43%)
Oct 26, 2012
9.474
9.428
9.428
9.428
159,274
+0.01(+0.12%)
Oct 25, 2012
9.422
9.428
9.405
9.417
180,345
+0.01(+0.12%)
Oct 24, 2012
9.434
9.440
9.388
9.405
155,165
+0.01(+0.12%)
Oct 23, 2012
9.359
9.399
9.359
9.393
170,681
+0.02(+0.25%)
Oct 19, 2012
9.370
9.388
9.341
9.370
195,591
-0.01(-0.12%)
Oct 18, 2012
9.480
9.480
9.376
9.382
132,022
-0.06(-0.67%)
Oct 17, 2012
9.370
9.445
9.370
9.445
148,222
+0.05(+0.55%)
Oct 16, 2012
9.399
9.417
9.365
9.393
132,726
+0.03(+0.37%)
Oct 15, 2012
9.474
9.497
9.359
9.359
115,823
-0.12(-1.22%)
Oct 12, 2012
9.480
9.526
9.463
9.474
89,018
-0.01(-0.06%)
Oct 11, 2012
9.497
9.515
9.457
9.480
79,198
-0.02(-0.18%)
Oct 10, 2012
9.520
9.520
9.468
9.497
85,183
-0.05(-0.54%)
Oct 09, 2012
9.584
9.624
9.520
9.549
101,316
-0.05(-0.54%)
Oct 08, 2012
9.561
9.636
9.526
9.601
94,354
+0.05(+0.54%)
Oct 05, 2012
9.532
9.601
9.532
9.549
105,311
-0.03(-0.30%)
Oct 04, 2012
9.595
9.647
9.567
9.578
72,983
-0.05(-0.54%)
Oct 03, 2012
9.561
9.642
9.561
9.630
102,883
+0.06(+0.66%)
Oct 02, 2012
9.618
9.618
9.549
9.567
69,461
-0.02(-0.18%)
Oct 01, 2012
9.659
9.659
9.584
9.584
46,626
-0.05(-0.48%)
Sep 28, 2012
9.613
9.630
9.590
9.630
54,265
+0.04(+0.42%)
Sep 27, 2012
9.515
9.607
9.515
9.590
67,468
+0.06(+0.61%)
Sep 26, 2012
9.497
9.549
9.497
9.532
75,501
+0.05(+0.49%)
Sep 25, 2012
9.463
9.509
9.463
9.486
35,230
+0.02(+0.24%)
Sep 24, 2012
9.463
9.543
9.463
9.463
76,869
-0.02(-0.18%)
Sep 21, 2012
9.445
9.520
9.434
9.480
75,382
+0.09(+0.92%)
Sep 20, 2012
9.388
9.434
9.388
9.393
47,714
+0.00(+0.00%)
Sep 19, 2012
9.382
9.451
9.382
9.393
64,974
-0.03(-0.31%)
Sep 18, 2012
9.330
9.432
9.330
9.422
82,174
+0.09(+0.99%)
Sep 17, 2012
9.451
9.451
9.330
9.330
108,337
-0.12(-1.28%)
Sep 14, 2012
9.445
9.538
9.440
9.451
108,788
-0.05(-0.49%)
Sep 13, 2012
9.451
9.561
9.451
9.497
109,621
+0.00(+0.00%)
Sep 12, 2012
9.526
9.563
9.457
9.497
75,004
-0.08(-0.78%)
Sep 11, 2012
9.526
9.572
9.492
9.572
66,054
+0.13(+1.34%)
Sep 10, 2012
9.463
9.492
9.411
9.445
141,166
-0.01(-0.06%)
Sep 07, 2012
9.417
9.468
9.382
9.451
56,501
+0.08(+0.80%)
Sep 06, 2012
9.365
9.399
9.365
9.376
45,265
+0.00(+0.00%)
Sep 05, 2012
9.370
9.388
9.353
9.376
97,684
+0.01(+0.06%)
Sep 04, 2012
9.365
9.376
9.336
9.370
86,139
-0.01(-0.12%)
Aug 31, 2012
9.388
9.388
9.365
9.382
73,857
-0.02(-0.18%)
Aug 30, 2012
9.382
9.411
9.347
9.399
68,382
-0.02(-0.24%)
Aug 29, 2012
9.359
9.428
9.307
9.422
121,767
+0.14(+1.49%)
Aug 27, 2012
9.284
9.307
9.243
9.284
126,117
+0.02(+0.25%)
Aug 24, 2012
9.290
9.313
9.249
9.261
147,090
-0.03(-0.31%)
Aug 23, 2012
9.290
9.382
9.290
9.290
78,500
-0.02(-0.19%)
Aug 22, 2012
9.370
9.405
9.301
9.307
87,385
-0.12(-1.29%)
Aug 21, 2012
9.538
9.543
9.393
9.428
108,696
-0.12(-1.27%)
Aug 20, 2012
9.572
9.572
9.515
9.549
45,700
-0.02(-0.24%)
Aug 17, 2012
9.515
9.572
9.468
9.572
42,192
+0.06(+0.67%)
Aug 16, 2012
9.480
9.567
9.480
9.509
71,879
+0.06(+0.61%)
Aug 15, 2012
9.399
9.451
9.393
9.451
84,120
+0.05(+0.55%)
Aug 14, 2012
9.341
9.405
9.341
9.399
101,363
+0.02(+0.18%)
Aug 13, 2012
9.468
9.497
9.353
9.382
181,050
-0.14(-1.45%)
Aug 10, 2012
9.538
9.561
9.503
9.520
71,253
-0.03(-0.30%)
Aug 09, 2012
9.572
9.607
9.549
9.549
48,971
-0.03(-0.30%)
Aug 08, 2012
9.578
9.618
9.573
9.578
61,960
-0.02(-0.24%)
Aug 07, 2012
9.636
9.647
9.601
9.602
55,182
-0.05(-0.47%)
Aug 06, 2012
9.682
9.682
9.607
9.647
57,479
-0.01(-0.06%)
Aug 03, 2012
9.636
9.670
9.630
9.653
83,460
+0.01(+0.06%)
Aug 02, 2012
9.688
9.693
9.630
9.647
78,597
-0.03(-0.36%)
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.