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
)
8.920
+0.030 (+0.34%)
Streaming Delayed Price
Updated: 9:40 AM EDT, Jun 3, 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 29, 2011
6.466
6.514
6.405
6.485
163,246
-0.00(-0.07%)
Jul 28, 2011
6.466
6.523
6.395
6.490
141,851
+0.00(+0.00%)
Jul 27, 2011
6.599
6.599
6.461
6.490
148,835
-0.12(-1.87%)
Jul 26, 2011
6.628
6.651
6.566
6.613
115,035
-0.00(-0.07%)
Jul 25, 2011
6.618
6.618
6.571
6.618
62,435
-0.01(-0.14%)
Jul 22, 2011
6.609
6.628
6.594
6.628
62,734
+0.03(+0.45%)
Jul 21, 2011
6.594
6.656
6.594
6.598
73,689
+0.01(+0.20%)
Jul 20, 2011
6.556
6.590
6.556
6.585
105,807
+0.02(+0.36%)
Jul 19, 2011
6.556
6.585
6.552
6.561
68,371
+0.01(+0.14%)
Jul 18, 2011
6.632
6.637
6.537
6.552
191,475
-0.07(-1.00%)
Jul 15, 2011
6.632
6.635
6.604
6.618
102,348
+0.02(+0.27%)
Jul 14, 2011
6.699
6.703
6.599
6.600
111,970
-0.08(-1.26%)
Jul 13, 2011
6.775
6.821
6.684
6.684
156,404
-0.05(-0.67%)
Jul 12, 2011
6.763
6.795
6.730
6.730
103,003
-0.03(-0.49%)
Jul 11, 2011
6.805
6.805
6.753
6.763
108,417
-0.03(-0.49%)
Jul 08, 2011
6.758
6.800
6.746
6.795
65,174
+0.04(+0.63%)
Jul 07, 2011
6.715
6.777
6.715
6.753
97,843
+0.04(+0.56%)
Jul 06, 2011
6.697
6.715
6.678
6.715
63,154
+0.03(+0.49%)
Jul 05, 2011
6.631
6.715
6.631
6.682
117,344
+0.05(+0.71%)
Jul 01, 2011
6.616
6.682
6.616
6.635
98,034
+0.01(+0.21%)
Jun 30, 2011
6.664
6.678
6.615
6.622
66,999
-0.04(-0.63%)
Jun 29, 2011
6.659
6.664
6.649
6.664
64,956
+0.01(+0.14%)
Jun 28, 2011
6.631
6.673
6.612
6.654
102,365
+0.04(+0.64%)
Jun 27, 2011
6.607
6.626
6.602
6.612
33,482
+0.02(+0.29%)
Jun 24, 2011
6.616
6.635
6.574
6.593
95,328
-0.01(-0.21%)
Jun 23, 2011
6.555
6.621
6.555
6.607
64,984
+0.05(+0.70%)
Jun 22, 2011
6.579
6.579
6.550
6.561
58,571
+0.00(+0.02%)
Jun 21, 2011
6.598
6.612
6.560
6.560
72,498
-0.04(-0.57%)
Jun 20, 2011
6.588
6.598
6.588
6.598
52,228
+0.05(+0.79%)
Jun 17, 2011
6.522
6.560
6.516
6.546
68,434
+0.04(+0.65%)
Jun 16, 2011
6.527
6.560
6.503
6.503
82,061
-0.04(-0.58%)
Jun 15, 2011
6.555
6.555
6.541
6.541
68,546
-0.01(-0.22%)
Jun 14, 2011
6.513
6.565
6.503
6.555
99,483
+0.03(+0.43%)
Jun 13, 2011
6.626
6.626
6.522
6.527
127,406
-0.08(-1.18%)
Jun 10, 2011
6.637
6.665
6.595
6.605
161,905
-0.04(-0.63%)
Jun 09, 2011
6.591
6.698
6.577
6.647
129,361
+0.06(+0.85%)
Jun 08, 2011
6.558
6.595
6.553
6.591
81,210
+0.01(+0.14%)
Jun 07, 2011
6.582
6.605
6.577
6.581
75,324
-0.00(-0.05%)
Jun 06, 2011
6.553
6.605
6.553
6.584
103,304
+0.03(+0.48%)
Jun 03, 2011
6.539
6.567
6.516
6.553
58,957
+0.15(+2.26%)
May 24, 2011
6.450
6.455
6.408
6.408
78,554
-0.03(-0.44%)
May 23, 2011
6.408
6.441
6.394
6.436
135,924
+0.00(+0.00%)
May 20, 2011
6.441
6.460
6.436
6.436
88,001
-0.00(-0.07%)
May 19, 2011
6.431
6.460
6.403
6.441
91,325
+0.01(+0.22%)
May 18, 2011
6.399
6.436
6.375
6.427
104,947
+0.05(+0.73%)
May 17, 2011
6.389
6.399
6.380
6.380
76,527
-0.01(-0.15%)
May 16, 2011
6.455
6.455
6.385
6.389
163,943
-0.07(-1.08%)
May 13, 2011
6.478
6.497
6.455
6.459
90,723
-0.02(-0.33%)
May 12, 2011
6.502
6.520
6.475
6.481
59,188
-0.01(-0.22%)
May 11, 2011
6.499
6.532
6.481
6.495
119,449
-0.01(-0.14%)
May 10, 2011
6.462
6.536
6.445
6.504
167,109
+0.07(+1.08%)
May 09, 2011
6.355
6.448
6.346
6.434
176,066
+0.12(+1.84%)
May 06, 2011
6.313
6.369
6.313
6.318
65,883
+0.01(+0.15%)
May 05, 2011
6.295
6.341
6.295
6.309
110,824
+0.01(+0.15%)
May 04, 2011
6.299
6.299
6.258
6.299
110,054
+0.03(+0.52%)
May 03, 2011
6.248
6.267
6.220
6.267
77,079
+0.00(+0.00%)
May 02, 2011
6.245
6.267
6.245
6.267
57,003
+0.04(+0.63%)
Apr 29, 2011
6.192
6.244
6.192
6.228
68,707
+0.02(+0.34%)
Apr 28, 2011
6.178
6.234
6.174
6.206
95,541
+0.03(+0.45%)
Apr 27, 2011
6.151
6.202
6.132
6.178
118,748
+0.03(+0.45%)
Apr 26, 2011
6.095
6.160
6.090
6.151
120,318
+0.06(+0.92%)
Apr 25, 2011
6.099
6.118
6.086
6.095
81,510
+0.01(+0.23%)
Apr 21, 2011
6.095
6.123
6.076
6.081
104,080
-0.02(-0.30%)
Apr 20, 2011
6.137
6.149
6.099
6.099
64,820
-0.03(-0.53%)
Apr 19, 2011
6.127
6.160
6.095
6.132
111,787
-0.00(-0.08%)
Apr 18, 2011
6.086
6.137
6.067
6.137
119,731
+0.04(+0.61%)
Apr 15, 2011
6.095
6.109
6.081
6.099
54,007
-0.01(-0.15%)
Apr 14, 2011
6.099
6.109
6.086
6.109
66,481
+0.01(+0.23%)
Apr 13, 2011
6.081
6.113
6.067
6.095
101,604
+0.02(+0.31%)
Apr 12, 2011
6.053
6.083
6.035
6.076
109,547
+0.03(+0.46%)
Apr 11, 2011
6.141
6.141
6.016
6.049
229,429
-0.07(-1.21%)
Apr 08, 2011
6.095
6.136
6.090
6.122
73,345
+0.00(+0.08%)
Apr 07, 2011
6.067
6.118
6.067
6.118
91,884
+0.05(+0.76%)
Apr 06, 2011
6.058
6.085
6.044
6.072
129,433
+0.00(+0.00%)
Apr 05, 2011
6.025
6.109
6.025
6.072
143,964
+0.02(+0.31%)
Apr 04, 2011
6.025
6.062
6.025
6.053
121,521
+0.04(+0.69%)
Apr 01, 2011
6.012
6.035
6.008
6.012
98,917
+0.01(+0.15%)
Mar 31, 2011
6.025
6.039
6.002
6.002
116,631
-0.02(-0.31%)
Mar 30, 2011
6.012
6.021
6.007
6.021
65,106
+0.00(+0.08%)
Mar 29, 2011
6.012
6.030
6.002
6.016
121,872
-0.01(-0.23%)
Mar 28, 2011
6.002
6.035
5.998
6.030
124,523
+0.03(+0.46%)
Mar 25, 2011
6.007
6.030
6.002
6.002
86,966
-0.01(-0.23%)
Mar 24, 2011
6.016
6.030
5.993
6.016
121,411
-0.02(-0.38%)
Mar 23, 2011
5.984
6.044
5.975
6.039
65,147
+0.04(+0.69%)
Mar 22, 2011
5.975
6.002
5.956
5.998
109,969
+0.03(+0.54%)
Mar 21, 2011
5.968
5.980
5.961
5.965
193,169
-0.03(-0.54%)
Mar 18, 2011
6.007
6.016
5.979
5.998
80,655
-0.01(-0.15%)
Mar 17, 2011
6.002
6.021
5.975
6.007
147,641
+0.02(+0.39%)
Mar 16, 2011
6.007
6.025
5.933
5.984
173,562
-0.02(-0.41%)
Mar 15, 2011
6.016
6.021
6.007
6.009
64,851
-0.02(-0.28%)
Mar 14, 2011
6.039
6.049
6.012
6.025
57,140
-0.02(-0.41%)
Mar 11, 2011
6.058
6.072
6.044
6.050
52,142
+0.01(+0.18%)
Mar 10, 2011
6.016
6.058
6.016
6.039
111,421
+0.01(+0.15%)
Mar 09, 2011
6.016
6.053
6.012
6.030
102,860
+0.01(+0.15%)
Mar 08, 2011
6.026
6.044
6.021
6.021
119,084
+0.01(+0.15%)
Mar 07, 2011
5.993
6.039
5.993
6.012
151,932
+0.01(+0.15%)
Mar 04, 2011
6.044
6.044
6.003
6.003
221,988
-0.01(-0.15%)
Mar 03, 2011
6.026
6.048
6.007
6.012
233,914
-0.02(-0.30%)
Mar 02, 2011
6.003
6.058
6.003
6.030
100,672
+0.01(+0.15%)
Mar 01, 2011
6.007
6.039
6.007
6.021
115,237
+0.01(+0.23%)
Feb 28, 2011
6.016
6.044
6.007
6.007
109,345
+0.02(+0.31%)
Feb 25, 2011
5.989
6.007
5.961
5.989
110,621
+0.00(+0.08%)
Feb 24, 2011
5.998
6.021
5.966
5.984
156,979
-0.01(-0.15%)
Feb 23, 2011
5.998
6.053
5.993
5.993
93,053
+0.01(+0.23%)
Feb 22, 2011
6.062
6.067
5.948
5.980
237,316
-0.08(-1.36%)
Feb 18, 2011
6.081
6.081
6.039
6.062
80,706
+0.01(+0.15%)
Feb 17, 2011
6.044
6.085
6.044
6.053
98,830
-0.00(-0.08%)
Feb 16, 2011
6.071
6.089
6.058
6.058
111,474
-0.02(-0.38%)
Feb 15, 2011
6.085
6.117
6.058
6.081
77,252
-0.03(-0.45%)
Feb 14, 2011
6.172
6.172
6.094
6.108
147,671
-0.04(-0.67%)
Feb 11, 2011
6.149
6.232
6.149
6.149
113,957
-0.02(-0.30%)
Feb 10, 2011
6.159
6.190
6.145
6.168
107,236
-0.03(-0.44%)
Feb 09, 2011
6.118
6.195
6.092
6.195
150,765
+0.07(+1.19%)
Feb 08, 2011
6.104
6.131
6.090
6.122
156,005
+0.01(+0.15%)
Feb 07, 2011
6.022
6.149
6.013
6.113
165,326
+0.09(+1.51%)
Feb 04, 2011
6.086
6.086
6.022
6.022
96,141
-0.06(-1.05%)
Feb 03, 2011
6.149
6.174
6.064
6.086
102,086
-0.05(-0.74%)
Feb 02, 2011
6.099
6.145
6.089
6.131
72,357
+0.04(+0.60%)
Feb 01, 2011
6.026
6.095
6.022
6.095
77,007
+0.06(+1.06%)
Jan 31, 2011
6.040
6.040
5.999
6.031
65,224
+0.00(+0.01%)
Jan 28, 2011
6.026
6.031
5.968
6.031
92,427
+0.00(+0.02%)
Jan 27, 2011
6.040
6.058
5.981
6.029
130,362
-0.02(-0.25%)
Jan 26, 2011
6.004
6.058
5.995
6.045
69,993
+0.04(+0.61%)
Jan 25, 2011
5.999
6.026
5.922
6.008
181,139
-0.02(-0.38%)
Jan 24, 2011
5.963
6.036
5.913
6.031
216,132
+0.08(+1.30%)
Jan 21, 2011
5.803
5.954
5.803
5.954
227,142
+0.13(+2.27%)
Jan 20, 2011
5.699
5.849
5.612
5.821
433,978
+0.12(+2.16%)
Jan 19, 2011
5.753
5.794
5.694
5.699
417,607
-0.10(-1.65%)
Jan 18, 2011
5.735
5.808
5.708
5.794
425,328
+0.06(+1.03%)
Jan 14, 2011
5.831
5.844
5.694
5.735
569,982
-0.10(-1.79%)
Jan 13, 2011
5.940
5.944
5.817
5.840
347,638
-0.07(-1.16%)
Jan 12, 2011
5.980
5.981
5.904
5.908
161,571
-0.11(-1.80%)
Jan 11, 2011
5.976
6.017
5.904
6.017
182,571
+0.04(+0.68%)
Jan 10, 2011
6.048
6.048
5.971
5.976
270,303
-0.07(-1.20%)
Jan 07, 2011
6.062
6.062
6.039
6.048
53,015
-0.03(-0.45%)
Jan 06, 2011
6.130
6.166
6.071
6.075
142,688
-0.06(-0.96%)
Jan 05, 2011
6.084
6.134
6.066
6.134
115,607
+0.04(+0.67%)
Jan 04, 2011
6.098
6.107
6.084
6.094
116,601
+0.00(+0.00%)
Jan 03, 2011
6.080
6.121
6.048
6.094
149,799
+0.02(+0.37%)
Dec 31, 2010
5.935
6.094
5.935
6.071
176,715
+0.14(+2.29%)
Dec 30, 2010
5.899
5.940
5.890
5.935
147,191
+0.02(+0.34%)
Dec 29, 2010
5.894
5.926
5.890
5.915
150,887
+0.03(+0.43%)
Dec 28, 2010
5.899
5.940
5.885
5.890
211,522
-0.03(-0.46%)
Dec 27, 2010
5.931
5.985
5.917
5.917
181,176
-0.05(-0.83%)
Dec 23, 2010
5.940
5.980
5.926
5.967
170,707
+0.01(+0.23%)
Dec 22, 2010
5.881
5.962
5.881
5.953
174,060
+0.07(+1.23%)
Dec 21, 2010
5.908
5.940
5.849
5.881
162,198
-0.01(-0.15%)
Dec 20, 2010
6.130
6.130
5.858
5.890
535,668
-0.24(-3.91%)
Dec 17, 2010
6.130
6.198
6.130
6.130
136,205
+0.00(+0.00%)
Dec 16, 2010
5.940
6.139
5.940
6.130
166,336
+0.17(+2.89%)
Dec 15, 2010
5.913
5.962
5.831
5.958
239,165
+0.08(+1.31%)
Dec 14, 2010
5.881
5.952
5.818
5.881
550,695
+0.00(+0.00%)
Dec 13, 2010
5.926
5.949
5.813
5.881
530,763
-0.08(-1.29%)
Dec 10, 2010
6.057
6.057
5.944
5.958
396,832
-0.11(-1.79%)
Dec 09, 2010
5.999
6.066
5.962
6.066
321,238
+0.05(+0.90%)
Dec 08, 2010
6.035
6.102
5.931
6.012
284,256
-0.05(-0.89%)
Dec 07, 2010
6.147
6.151
6.008
6.066
453,072
-0.12(-1.96%)
Dec 06, 2010
6.174
6.237
6.133
6.187
152,663
-0.01(-0.22%)
Dec 03, 2010
6.133
6.228
6.133
6.201
177,144
+0.04(+0.58%)
Dec 02, 2010
6.237
6.246
6.102
6.165
241,132
-0.07(-1.15%)
Dec 01, 2010
6.322
6.340
6.237
6.237
180,451
-0.08(-1.28%)
Nov 30, 2010
6.363
6.363
6.300
6.318
78,758
-0.02(-0.35%)
Nov 29, 2010
6.331
6.394
6.327
6.340
165,433
+0.01(+0.21%)
Nov 26, 2010
6.259
6.331
6.259
6.327
50,087
+0.04(+0.72%)
Nov 24, 2010
6.309
6.282
6.282
6.282
157,072
-0.05(-0.85%)
Nov 23, 2010
6.336
6.390
6.295
6.336
169,835
-0.03(-0.49%)
Nov 22, 2010
6.282
6.394
6.250
6.367
190,099
+0.09(+1.36%)
Nov 19, 2010
6.133
6.282
6.115
6.282
133,664
+0.10(+1.60%)
Nov 18, 2010
6.304
6.304
6.111
6.183
212,080
-0.09(-1.50%)
Nov 17, 2010
6.075
6.313
6.066
6.277
378,257
+0.22(+3.56%)
Nov 16, 2010
5.976
6.111
5.756
6.062
860,168
-0.05(-0.81%)
Nov 15, 2010
6.295
6.325
6.111
6.111
533,344
-0.18(-2.93%)
Nov 12, 2010
6.309
6.376
6.178
6.295
563,825
-0.13(-2.03%)
Nov 11, 2010
6.631
6.631
6.350
6.425
547,046
-0.23(-3.42%)
Nov 10, 2010
6.756
6.765
6.568
6.653
244,177
-0.10(-1.52%)
Nov 09, 2010
6.796
6.805
6.751
6.756
78,470
-0.04(-0.59%)
Nov 08, 2010
6.836
6.836
6.792
6.796
89,377
-0.04(-0.59%)
Nov 05, 2010
6.827
6.841
6.792
6.836
97,609
+0.00(+0.07%)
Nov 04, 2010
6.805
6.832
6.796
6.832
170,949
+0.02(+0.26%)
Nov 03, 2010
6.769
6.818
6.769
6.814
97,459
+0.03(+0.39%)
Nov 02, 2010
6.796
6.827
6.760
6.787
146,178
+0.01(+0.20%)
Nov 01, 2010
6.787
6.801
6.747
6.774
125,601
+0.01(+0.20%)
Oct 29, 2010
6.720
6.760
6.720
6.760
95,710
+0.04(+0.67%)
Oct 28, 2010
6.783
6.791
6.702
6.716
178,799
-0.07(-0.99%)
Oct 27, 2010
6.769
6.783
6.743
6.783
94,324
+0.03(+0.46%)
Oct 25, 2010
6.778
6.783
6.728
6.751
123,126
-0.04(-0.53%)
Oct 22, 2010
6.765
6.787
6.711
6.787
146,227
+0.02(+0.26%)
Oct 21, 2010
6.778
6.823
6.769
6.769
173,910
+0.00(+0.00%)
Oct 20, 2010
6.747
6.769
6.720
6.769
167,390
+0.03(+0.40%)
Oct 19, 2010
6.743
6.783
6.711
6.743
167,491
-0.02(-0.26%)
Oct 18, 2010
6.792
6.792
6.758
6.760
164,174
-0.02(-0.26%)
Oct 15, 2010
6.774
6.787
6.751
6.778
174,738
-0.01(-0.09%)
Oct 14, 2010
6.778
6.796
6.765
6.784
72,356
+0.01(+0.15%)
Oct 13, 2010
6.845
6.845
6.769
6.774
150,719
-0.04(-0.52%)
Oct 12, 2010
6.832
6.836
6.774
6.809
117,532
-0.02(-0.26%)
Oct 11, 2010
6.823
6.836
6.778
6.827
122,760
+0.01(+0.13%)
Oct 08, 2010
6.818
6.818
6.743
6.818
118,784
+0.07(+1.05%)
Oct 07, 2010
6.685
6.770
6.685
6.747
152,492
+0.05(+0.80%)
Oct 06, 2010
6.676
6.694
6.659
6.694
60,945
+0.01(+0.20%)
Oct 05, 2010
6.663
6.685
6.659
6.681
100,997
+0.01(+0.20%)
Oct 04, 2010
6.641
6.667
6.632
6.667
92,578
+0.02(+0.33%)
Oct 01, 2010
6.645
6.650
6.627
6.645
87,181
+0.01(+0.13%)
Sep 30, 2010
6.645
6.645
6.596
6.636
79,134
+0.00(+0.07%)
Sep 29, 2010
6.659
6.659
6.623
6.632
65,336
-0.03(-0.40%)
Sep 28, 2010
6.641
6.667
6.632
6.659
44,768
+0.00(+0.07%)
Sep 27, 2010
6.636
6.659
6.614
6.654
93,937
+0.04(+0.67%)
Sep 24, 2010
6.605
6.641
6.596
6.610
81,258
-0.00(-0.07%)
Sep 23, 2010
6.592
6.650
6.570
6.614
196,885
+0.01(+0.20%)
Sep 22, 2010
6.592
6.614
6.570
6.601
115,687
-0.02(-0.34%)
Sep 21, 2010
6.623
6.641
6.606
6.623
141,438
-0.01(-0.13%)
Sep 20, 2010
6.601
6.632
6.565
6.632
51,461
+0.04(+0.61%)
Sep 17, 2010
6.592
6.601
6.508
6.592
183,357
-0.03(-0.40%)
Sep 15, 2010
6.752
6.752
6.592
6.619
195,569
-0.15(-2.17%)
Sep 14, 2010
6.805
6.805
6.747
6.765
172,487
-0.04(-0.59%)
Sep 13, 2010
6.872
6.872
6.761
6.805
580,706
-0.03(-0.39%)
Sep 10, 2010
6.770
6.832
6.770
6.832
136,555
+0.02(+0.35%)
Sep 09, 2010
6.757
6.818
6.757
6.808
135,746
+0.08(+1.22%)
Sep 08, 2010
6.673
6.752
6.673
6.726
250,349
+0.08(+1.26%)
Sep 07, 2010
6.660
6.664
6.642
6.642
87,217
-0.00(-0.07%)
Sep 03, 2010
6.708
6.726
6.642
6.646
146,761
-0.06(-0.92%)
Sep 02, 2010
6.690
6.726
6.682
6.708
95,662
+0.00(+0.00%)
Sep 01, 2010
6.686
6.726
6.679
6.708
70,254
+0.03(+0.40%)
Aug 31, 2010
6.638
6.686
6.624
6.682
112,742
+0.06(+0.87%)
Aug 30, 2010
6.598
6.660
6.598
6.624
138,873
+0.02(+0.33%)
Aug 27, 2010
6.602
6.655
6.545
6.602
224,919
-0.03(-0.47%)
Aug 26, 2010
6.713
6.739
6.624
6.633
163,193
-0.07(-1.05%)
Aug 25, 2010
6.743
6.756
6.699
6.704
110,501
-0.05(-0.78%)
Aug 24, 2010
6.783
6.787
6.752
6.757
126,528
-0.03(-0.46%)
Aug 23, 2010
6.770
6.810
6.765
6.788
147,755
+0.03(+0.39%)
Aug 20, 2010
6.717
6.774
6.699
6.761
113,844
+0.04(+0.52%)
Aug 19, 2010
6.713
6.726
6.695
6.726
91,153
+0.01(+0.20%)
Aug 18, 2010
6.690
6.726
6.690
6.713
133,310
-0.00(-0.07%)
Aug 17, 2010
6.699
6.721
6.690
6.717
159,087
+0.02(+0.33%)
Aug 16, 2010
6.686
6.713
6.686
6.695
133,405
-0.01(-0.13%)
Aug 13, 2010
6.704
6.717
6.690
6.704
68,677
+0.02(+0.26%)
Aug 12, 2010
6.655
6.704
6.651
6.686
172,762
+0.04(+0.53%)
Aug 11, 2010
6.664
6.690
6.646
6.651
146,869
-0.02(-0.26%)
Aug 10, 2010
6.616
6.677
6.598
6.668
176,522
+0.07(+1.00%)
Aug 09, 2010
6.559
6.620
6.554
6.602
105,836
+0.05(+0.80%)
Aug 06, 2010
6.550
6.559
6.458
6.550
95,599
+0.02(+0.34%)
Aug 05, 2010
6.475
6.565
6.475
6.528
204,748
+0.04(+0.61%)
Aug 04, 2010
6.431
6.488
6.420
6.488
151,104
+0.06(+0.96%)
Aug 03, 2010
6.440
6.449
6.423
6.427
82,805
-0.01(-0.14%)
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.