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
Putnam Master Intermediate Income Trust
(NY:
PIM
)
3.170
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Jun 17, 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, 2005
2.257
2.264
2.243
2.254
526,880
-0.01(-0.31%)
Jul 28, 2005
2.257
2.264
2.250
2.261
321,156
+0.00(+0.00%)
Jul 27, 2005
2.275
2.275
2.254
2.261
486,306
-0.01(-0.46%)
Jul 26, 2005
2.247
2.275
2.247
2.271
666,314
+0.03(+1.25%)
Jul 25, 2005
2.264
2.268
2.240
2.243
602,312
-0.02(-1.08%)
Jul 22, 2005
2.271
2.278
2.264
2.268
264,011
-0.01(-0.46%)
Jul 21, 2005
2.278
2.278
2.261
2.278
561,738
+0.01(+0.31%)
Jul 20, 2005
2.282
2.285
2.261
2.271
512,022
-0.01(-0.61%)
Jul 19, 2005
2.285
2.289
2.275
2.285
529,165
+0.00(+0.00%)
Jul 18, 2005
2.282
2.285
2.275
2.285
353,729
+0.01(+0.31%)
Jul 15, 2005
2.282
2.289
2.278
2.278
474,877
-0.01(-0.31%)
Jul 14, 2005
2.296
2.296
2.282
2.285
448,019
+0.00(+0.00%)
Jul 13, 2005
2.285
2.289
2.278
2.285
486,878
+0.00(+0.15%)
Jul 12, 2005
2.278
2.299
2.278
2.282
507,736
-0.00(-0.15%)
Jul 11, 2005
2.278
2.289
2.278
2.285
291,155
+0.00(+0.15%)
Jul 08, 2005
2.282
2.292
2.282
2.282
492,307
-0.00(-0.15%)
Jul 07, 2005
2.296
2.303
2.282
2.285
531,737
-0.01(-0.46%)
Jul 06, 2005
2.268
2.296
2.268
2.296
490,878
+0.02(+1.08%)
Jul 05, 2005
2.282
2.288
2.264
2.271
651,171
-0.02(-0.76%)
Jul 01, 2005
2.271
2.292
2.264
2.289
335,728
+0.02(+1.08%)
Jun 30, 2005
2.261
2.278
2.261
2.264
473,449
+0.00(+0.15%)
Jun 29, 2005
2.257
2.299
2.250
2.261
754,604
+0.00(+0.00%)
Jun 28, 2005
2.275
2.285
2.250
2.261
604,312
-0.01(-0.31%)
Jun 27, 2005
2.289
2.303
2.257
2.268
885,467
-0.01(-0.31%)
Jun 24, 2005
2.257
2.278
2.257
2.275
386,588
+0.01(+0.31%)
Jun 23, 2005
2.264
2.282
2.261
2.268
384,016
-0.01(-0.31%)
Jun 22, 2005
2.275
2.282
2.254
2.275
530,308
-0.01(-0.31%)
Jun 21, 2005
2.264
2.296
2.264
2.282
461,448
+0.01(+0.31%)
Jun 20, 2005
2.275
2.292
2.254
2.275
519,736
+0.01(+0.46%)
Jun 17, 2005
2.271
2.289
2.261
2.264
439,447
-0.02(-0.77%)
Jun 16, 2005
2.264
2.292
2.257
2.282
479,449
+0.01(+0.31%)
Jun 15, 2005
2.250
2.275
2.250
2.275
650,885
+0.00(+0.00%)
Jun 14, 2005
2.271
2.275
2.254
2.275
503,736
+0.01(+0.62%)
Jun 13, 2005
2.261
2.275
2.250
2.261
425,732
+0.00(+0.16%)
Jun 10, 2005
2.257
2.257
2.247
2.257
309,442
+0.01(+0.47%)
Jun 09, 2005
2.250
2.257
2.243
2.247
530,594
-0.01(-0.62%)
Jun 08, 2005
2.240
2.275
2.240
2.261
678,315
+0.01(+0.62%)
Jun 07, 2005
2.264
2.268
2.247
2.247
439,733
-0.02(-0.77%)
Jun 06, 2005
2.233
2.268
2.233
2.264
439,733
+0.02(+1.09%)
Jun 03, 2005
2.243
2.254
2.233
2.240
493,164
-0.01(-0.31%)
Jun 02, 2005
2.247
2.247
2.233
2.247
478,878
+0.01(+0.31%)
Jun 01, 2005
2.240
2.254
2.240
2.240
717,745
+0.00(+0.00%)
May 31, 2005
2.243
2.247
2.236
2.240
332,014
-0.00(-0.16%)
May 27, 2005
2.243
2.247
2.236
2.243
425,732
+0.01(+0.31%)
May 26, 2005
2.229
2.243
2.229
2.236
456,877
+0.00(+0.00%)
May 25, 2005
2.240
2.247
2.229
2.236
523,165
+0.00(+0.00%)
May 24, 2005
2.236
2.240
2.222
2.236
536,880
+0.01(+0.31%)
May 23, 2005
2.229
2.257
2.219
2.229
601,169
+0.01(+0.31%)
May 20, 2005
2.208
2.229
2.208
2.222
408,017
-0.01(-0.47%)
May 19, 2005
2.229
2.240
2.226
2.233
326,585
+0.00(+0.16%)
May 18, 2005
2.236
2.250
2.226
2.229
357,444
-0.00(-0.16%)
May 17, 2005
2.212
2.247
2.212
2.233
442,019
-0.00(-0.16%)
May 16, 2005
2.240
2.240
2.226
2.236
387,731
+0.00(+0.16%)
May 13, 2005
2.236
2.250
2.229
2.233
399,731
-0.01(-0.62%)
May 12, 2005
2.226
2.254
2.226
2.247
576,596
+0.01(+0.63%)
May 11, 2005
2.226
2.236
2.226
2.233
441,162
+0.01(+0.47%)
May 10, 2005
2.240
2.254
2.219
2.222
563,453
-0.01(-0.63%)
May 09, 2005
2.240
2.243
2.222
2.236
487,735
+0.01(+0.31%)
May 06, 2005
2.212
2.243
2.212
2.229
404,303
+0.00(+0.00%)
May 05, 2005
2.222
2.243
2.222
2.229
441,447
-0.00(-0.16%)
May 04, 2005
2.236
2.236
2.222
2.233
447,448
+0.00(+0.00%)
May 03, 2005
2.219
2.236
2.219
2.233
342,014
+0.01(+0.47%)
May 02, 2005
2.222
2.226
2.212
2.222
413,160
+0.01(+0.32%)
Apr 29, 2005
2.219
2.226
2.212
2.215
365,730
+0.00(+0.00%)
Apr 28, 2005
2.212
2.222
2.212
2.215
330,014
+0.00(+0.16%)
Apr 27, 2005
2.212
2.226
2.208
2.212
399,731
+0.00(+0.16%)
Apr 26, 2005
2.205
2.212
2.198
2.208
450,876
+0.00(+0.16%)
Apr 25, 2005
2.219
2.219
2.205
2.205
486,878
-0.00(-0.16%)
Apr 22, 2005
2.212
2.229
2.208
2.208
369,158
-0.01(-0.47%)
Apr 21, 2005
2.215
2.229
2.205
2.219
402,589
-0.01(-0.47%)
Apr 20, 2005
2.215
2.236
2.194
2.229
372,301
-0.01(-0.47%)
Apr 19, 2005
2.212
2.254
2.208
2.240
500,307
+0.04(+1.59%)
Apr 18, 2005
2.191
2.212
2.191
2.205
436,019
+0.01(+0.64%)
Apr 15, 2005
2.187
2.205
2.187
2.191
408,303
-0.00(-0.16%)
Apr 14, 2005
2.198
2.208
2.187
2.194
348,872
-0.00(-0.16%)
Apr 13, 2005
2.184
2.212
2.184
2.198
425,447
-0.01(-0.48%)
Apr 12, 2005
2.194
2.208
2.177
2.208
406,017
+0.00(+0.16%)
Apr 11, 2005
2.205
2.212
2.194
2.205
422,875
-0.00(-0.16%)
Apr 08, 2005
2.219
2.233
2.205
2.208
792,606
-0.02(-0.94%)
Apr 07, 2005
2.254
2.254
2.222
2.229
459,162
-0.00(-0.16%)
Apr 06, 2005
2.247
2.264
2.229
2.233
304,299
-0.01(-0.62%)
Apr 05, 2005
2.247
2.268
2.233
2.247
418,018
-0.02(-0.93%)
Apr 04, 2005
2.233
2.268
2.219
2.268
435,161
+0.03(+1.41%)
Apr 01, 2005
2.240
2.257
2.215
2.236
446,876
+0.00(+0.00%)
Mar 31, 2005
2.219
2.243
2.212
2.236
404,303
+0.03(+1.27%)
Mar 30, 2005
2.194
2.222
2.194
2.208
427,161
+0.00(+0.00%)
Mar 29, 2005
2.201
2.222
2.173
2.208
676,029
+0.02(+1.12%)
Mar 28, 2005
2.229
2.229
2.177
2.184
812,892
-0.04(-1.73%)
Mar 24, 2005
2.194
2.243
2.184
2.222
542,595
-0.01(-0.31%)
Mar 23, 2005
2.208
2.229
2.187
2.229
732,031
+0.01(+0.31%)
Mar 22, 2005
2.236
2.250
2.208
2.222
473,734
-0.03(-1.40%)
Mar 21, 2005
2.247
2.264
2.222
2.254
890,038
-0.01(-0.46%)
Mar 18, 2005
2.250
2.268
2.247
2.264
374,302
+0.00(+0.15%)
Mar 17, 2005
2.250
2.275
2.243
2.261
766,319
+0.01(+0.31%)
Mar 16, 2005
2.264
2.271
2.233
2.254
545,166
-0.01(-0.31%)
Mar 15, 2005
2.268
2.282
2.257
2.261
484,021
-0.01(-0.46%)
Mar 14, 2005
2.254
2.282
2.254
2.271
471,734
+0.00(+0.15%)
Mar 11, 2005
2.292
2.299
2.268
2.268
688,315
-0.02(-1.07%)
Mar 10, 2005
2.310
2.327
2.285
2.292
600,026
-0.02(-1.06%)
Mar 09, 2005
2.341
2.348
2.310
2.317
734,889
-0.02(-0.90%)
Mar 08, 2005
2.334
2.352
2.334
2.338
540,023
+0.00(+0.00%)
Mar 07, 2005
2.334
2.348
2.331
2.338
478,020
+0.00(+0.15%)
Mar 04, 2005
2.338
2.345
2.331
2.334
574,882
-0.00(-0.15%)
Mar 03, 2005
2.341
2.345
2.331
2.338
425,732
-0.00(-0.15%)
Mar 02, 2005
2.345
2.345
2.324
2.341
440,019
+0.01(+0.45%)
Mar 01, 2005
2.345
2.345
2.317
2.331
494,021
+0.00(+0.00%)
Feb 28, 2005
2.345
2.345
2.317
2.331
467,163
-0.01(-0.60%)
Feb 25, 2005
2.345
2.352
2.327
2.345
459,162
+0.01(+0.60%)
Feb 24, 2005
2.320
2.331
2.313
2.331
630,884
+0.02(+0.76%)
Feb 23, 2005
2.320
2.327
2.310
2.313
397,160
+0.01(+0.61%)
Feb 22, 2005
2.338
2.338
2.292
2.299
786,320
-0.03(-1.20%)
Feb 18, 2005
2.341
2.359
2.310
2.327
553,167
-0.02(-0.89%)
Feb 17, 2005
2.359
2.362
2.348
2.348
499,164
-0.00(-0.15%)
Feb 16, 2005
2.355
2.359
2.345
2.352
715,745
+0.00(+0.00%)
Feb 15, 2005
2.345
2.355
2.341
2.352
462,020
+0.00(+0.15%)
Feb 14, 2005
2.327
2.355
2.327
2.348
721,745
+0.00(+0.15%)
Feb 11, 2005
2.338
2.345
2.327
2.345
463,448
+0.01(+0.30%)
Feb 10, 2005
2.341
2.355
2.331
2.338
601,454
-0.00(-0.15%)
Feb 09, 2005
2.359
2.362
2.341
2.341
648,599
-0.01(-0.45%)
Feb 08, 2005
2.359
2.362
2.338
2.352
586,597
+0.00(+0.15%)
Feb 07, 2005
2.355
2.359
2.331
2.348
746,604
+0.02(+0.75%)
Feb 04, 2005
2.327
2.341
2.320
2.331
572,882
+0.01(+0.60%)
Feb 03, 2005
2.320
2.324
2.306
2.317
492,307
-0.00(-0.15%)
Feb 02, 2005
2.310
2.327
2.310
2.320
876,895
+0.00(+0.15%)
Feb 01, 2005
2.313
2.317
2.310
2.317
550,024
+0.00(+0.00%)
Jan 31, 2005
2.317
2.317
2.310
2.317
374,302
+0.00(+0.15%)
Jan 28, 2005
2.310
2.313
2.303
2.313
388,016
+0.01(+0.46%)
Jan 27, 2005
2.310
2.310
2.296
2.303
521,165
-0.01(-0.30%)
Jan 26, 2005
2.317
2.317
2.299
2.310
494,878
+0.00(+0.00%)
Jan 25, 2005
2.310
2.317
2.303
2.310
550,595
+0.01(+0.30%)
Jan 24, 2005
2.306
2.317
2.299
2.303
530,880
+0.00(+0.00%)
Jan 21, 2005
2.296
2.313
2.296
2.303
386,874
+0.00(+0.00%)
Jan 20, 2005
2.303
2.306
2.292
2.303
458,877
-0.01(-0.60%)
Jan 19, 2005
2.306
2.320
2.306
2.317
650,028
+0.01(+0.61%)
Jan 18, 2005
2.324
2.324
2.299
2.303
816,607
-0.01(-0.60%)
Jan 14, 2005
2.317
2.334
2.306
2.317
635,456
+0.00(+0.00%)
Jan 13, 2005
2.310
2.334
2.310
2.317
687,744
+0.01(+0.30%)
Jan 12, 2005
2.313
2.324
2.306
2.310
675,458
-0.00(-0.15%)
Jan 11, 2005
2.299
2.313
2.292
2.313
548,023
+0.02(+0.76%)
Jan 10, 2005
2.299
2.306
2.289
2.296
533,166
+0.00(+0.15%)
Jan 07, 2005
2.310
2.313
2.289
2.292
519,165
-0.01(-0.61%)
Jan 06, 2005
2.292
2.310
2.285
2.306
318,013
+0.01(+0.46%)
Jan 05, 2005
2.289
2.303
2.285
2.296
516,308
+0.00(+0.00%)
Jan 04, 2005
2.292
2.306
2.289
2.296
502,593
+0.00(+0.15%)
Jan 03, 2005
2.299
2.303
2.285
2.292
380,016
-0.00(-0.15%)
Dec 31, 2004
2.289
2.306
2.282
2.296
364,015
+0.01(+0.61%)
Dec 30, 2004
2.278
2.296
2.278
2.282
534,023
+0.00(+0.15%)
Dec 29, 2004
2.282
2.306
2.275
2.278
697,459
+0.00(+0.15%)
Dec 28, 2004
2.268
2.285
2.264
2.275
533,737
+0.00(+0.15%)
Dec 27, 2004
2.285
2.296
2.271
2.271
303,727
-0.02(-0.92%)
Dec 23, 2004
2.278
2.292
2.275
2.292
498,021
+0.01(+0.61%)
Dec 22, 2004
2.289
2.292
2.275
2.278
590,311
-0.01(-0.61%)
Dec 21, 2004
2.275
2.296
2.275
2.292
514,308
-0.01(-0.30%)
Dec 20, 2004
2.306
2.310
2.292
2.299
435,447
+0.01(+0.31%)
Dec 17, 2004
2.282
2.310
2.278
2.292
557,167
+0.01(+0.46%)
Dec 16, 2004
2.282
2.296
2.278
2.282
804,320
-0.00(-0.15%)
Dec 15, 2004
2.282
2.292
2.278
2.285
675,743
+0.00(+0.15%)
Dec 14, 2004
2.289
2.299
2.278
2.282
635,742
-0.02(-0.76%)
Dec 13, 2004
2.285
2.299
2.285
2.299
578,310
+0.01(+0.31%)
Dec 10, 2004
2.278
2.292
2.275
2.292
752,604
+0.01(+0.46%)
Dec 09, 2004
2.285
2.292
2.275
2.282
524,880
-0.00(-0.15%)
Dec 08, 2004
2.285
2.296
2.285
2.285
343,443
-0.00(-0.15%)
Dec 07, 2004
2.278
2.292
2.275
2.289
565,453
+0.00(+0.15%)
Dec 06, 2004
2.282
2.292
2.275
2.285
678,029
+0.00(+0.00%)
Dec 03, 2004
2.247
2.289
2.247
2.285
1,112,620
+0.04(+1.87%)
Dec 02, 2004
2.261
2.261
2.240
2.243
931,183
-0.01(-0.47%)
Dec 01, 2004
2.261
2.264
2.250
2.254
759,461
-0.01(-0.31%)
Nov 30, 2004
2.261
2.261
2.236
2.261
1,126,049
-0.01(-0.31%)
Nov 29, 2004
2.275
2.275
2.257
2.268
620,598
-0.00(-0.15%)
Nov 26, 2004
2.261
2.275
2.261
2.271
271,726
+0.01(+0.31%)
Nov 24, 2004
2.257
2.271
2.254
2.264
759,747
+0.01(+0.31%)
Nov 23, 2004
2.257
2.261
2.247
2.257
687,172
+0.00(+0.00%)
Nov 22, 2004
2.257
2.257
2.243
2.257
778,605
-0.01(-0.46%)
Nov 19, 2004
2.275
2.278
2.261
2.268
726,317
-0.00(-0.15%)
Nov 18, 2004
2.275
2.282
2.271
2.271
738,603
-0.01(-0.31%)
Nov 17, 2004
2.278
2.285
2.275
2.278
562,595
-0.00(-0.15%)
Nov 16, 2004
2.282
2.289
2.275
2.282
686,601
+0.00(+0.00%)
Nov 15, 2004
2.282
2.285
2.275
2.282
546,595
+0.01(+0.31%)
Nov 12, 2004
2.261
2.282
2.257
2.275
784,034
+0.01(+0.62%)
Nov 11, 2004
2.247
2.268
2.240
2.261
584,882
+0.00(+0.16%)
Nov 10, 2004
2.208
2.261
2.187
2.257
844,322
+0.02(+0.94%)
Nov 09, 2004
2.264
2.278
2.233
2.236
1,161,765
-0.05(-1.99%)
Nov 08, 2004
2.296
2.306
2.264
2.282
824,035
-0.02(-0.91%)
Nov 05, 2004
2.334
2.334
2.296
2.303
697,459
-0.04(-1.79%)
Nov 04, 2004
2.338
2.355
2.338
2.345
694,316
+0.01(+0.30%)
Nov 03, 2004
2.331
2.348
2.327
2.338
487,164
+0.01(+0.30%)
Nov 02, 2004
2.341
2.348
2.324
2.331
665,743
-0.01(-0.60%)
Nov 01, 2004
2.348
2.352
2.345
2.345
432,590
-0.00(-0.15%)
Oct 29, 2004
2.352
2.355
2.348
2.348
522,022
-0.01(-0.30%)
Oct 28, 2004
2.348
2.355
2.345
2.355
426,304
+0.01(+0.30%)
Oct 27, 2004
2.352
2.362
2.348
2.348
740,318
-0.01(-0.30%)
Oct 26, 2004
2.352
2.359
2.348
2.355
485,164
+0.00(+0.15%)
Oct 25, 2004
2.352
2.380
2.345
2.352
590,882
+0.00(+0.00%)
Oct 22, 2004
2.348
2.359
2.348
2.352
485,735
-0.00(-0.15%)
Oct 21, 2004
2.359
2.366
2.352
2.355
414,303
-0.01(-0.44%)
Oct 20, 2004
2.366
2.373
2.359
2.366
552,024
-0.01(-0.29%)
Oct 19, 2004
2.380
2.380
2.366
2.373
583,454
+0.00(+0.15%)
Oct 18, 2004
2.373
2.387
2.369
2.369
759,175
-0.00(-0.15%)
Oct 15, 2004
2.380
2.387
2.373
2.373
520,879
-0.01(-0.59%)
Oct 14, 2004
2.380
2.390
2.376
2.387
394,588
+0.00(+0.15%)
Oct 13, 2004
2.383
2.390
2.373
2.383
580,882
-0.01(-0.29%)
Oct 12, 2004
2.397
2.397
2.383
2.390
426,018
+0.00(+0.00%)
Oct 11, 2004
2.380
2.394
2.373
2.390
373,444
+0.01(+0.44%)
Oct 08, 2004
2.376
2.387
2.376
2.380
484,592
+0.00(+0.15%)
Oct 07, 2004
2.369
2.383
2.369
2.376
394,302
-0.00(-0.15%)
Oct 06, 2004
2.376
2.380
2.366
2.380
271,154
+0.00(+0.15%)
Oct 05, 2004
2.362
2.376
2.352
2.376
424,018
+0.01(+0.30%)
Oct 04, 2004
2.359
2.380
2.348
2.369
585,454
+0.01(+0.59%)
Oct 01, 2004
2.355
2.355
2.341
2.355
350,586
+0.00(+0.00%)
Sep 30, 2004
2.352
2.366
2.348
2.355
430,875
-0.01(-0.30%)
Sep 29, 2004
2.366
2.380
2.355
2.362
650,314
-0.02(-0.88%)
Sep 28, 2004
2.390
2.394
2.373
2.383
792,320
+0.00(+0.00%)
Sep 27, 2004
2.366
2.387
2.366
2.383
586,882
+0.02(+0.74%)
Sep 24, 2004
2.376
2.380
2.362
2.366
390,302
+0.00(+0.15%)
Sep 23, 2004
2.362
2.380
2.352
2.362
521,737
+0.00(+0.00%)
Sep 22, 2004
2.383
2.387
2.359
2.362
611,740
-0.03(-1.32%)
Sep 21, 2004
2.369
2.394
2.369
2.394
632,599
+0.02(+0.74%)
Sep 20, 2004
2.362
2.376
2.362
2.376
456,305
+0.01(+0.44%)
Sep 17, 2004
2.373
2.383
2.366
2.366
340,872
-0.01(-0.59%)
Sep 16, 2004
2.355
2.380
2.355
2.380
450,591
+0.02(+0.89%)
Sep 15, 2004
2.355
2.369
2.348
2.359
552,024
+0.01(+0.30%)
Sep 14, 2004
2.338
2.355
2.334
2.352
697,744
+0.01(+0.45%)
Sep 13, 2004
2.352
2.355
2.334
2.341
540,309
-0.00(-0.15%)
Sep 10, 2004
2.341
2.355
2.341
2.345
420,875
+0.00(+0.00%)
Sep 09, 2004
2.352
2.359
2.345
2.345
437,161
-0.01(-0.59%)
Sep 08, 2004
2.359
2.366
2.352
2.359
559,738
+0.00(+0.00%)
Sep 07, 2004
2.345
2.362
2.345
2.359
425,447
+0.02(+0.75%)
Sep 03, 2004
2.345
2.355
2.334
2.341
357,158
-0.01(-0.59%)
Sep 02, 2004
2.341
2.355
2.331
2.355
419,446
+0.02(+0.90%)
Sep 01, 2004
2.345
2.345
2.331
2.334
286,583
-0.01(-0.45%)
Aug 31, 2004
2.331
2.345
2.320
2.345
404,589
+0.02(+0.90%)
Aug 30, 2004
2.338
2.345
2.320
2.324
393,731
-0.01(-0.60%)
Aug 27, 2004
2.338
2.345
2.331
2.338
483,735
+0.00(+0.00%)
Aug 26, 2004
2.320
2.338
2.317
2.338
617,741
+0.01(+0.45%)
Aug 25, 2004
2.320
2.331
2.317
2.327
542,023
+0.00(+0.00%)
Aug 24, 2004
2.303
2.334
2.296
2.327
670,314
+0.01(+0.45%)
Aug 23, 2004
2.324
2.334
2.313
2.317
553,738
-0.02(-0.75%)
Aug 20, 2004
2.317
2.334
2.313
2.334
398,588
+0.00(+0.00%)
Aug 19, 2004
2.345
2.345
2.331
2.334
639,456
-0.01(-0.45%)
Aug 18, 2004
2.331
2.345
2.331
2.345
601,454
+0.00(+0.15%)
Aug 17, 2004
2.334
2.348
2.324
2.341
633,741
+0.01(+0.45%)
Aug 16, 2004
2.331
2.345
2.331
2.331
638,885
-0.00(-0.15%)
Aug 13, 2004
2.327
2.334
2.317
2.334
399,731
+0.00(+0.00%)
Aug 12, 2004
2.306
2.334
2.303
2.334
598,026
+0.03(+1.37%)
Aug 11, 2004
2.306
2.310
2.296
2.303
523,451
+0.01(+0.30%)
Aug 10, 2004
2.296
2.310
2.289
2.296
348,300
-0.00(-0.15%)
Aug 09, 2004
2.289
2.306
2.289
2.299
459,448
+0.00(+0.15%)
Aug 06, 2004
2.292
2.303
2.278
2.296
454,591
+0.01(+0.61%)
Aug 05, 2004
2.278
2.289
2.275
2.282
467,734
+0.00(+0.15%)
Aug 04, 2004
2.264
2.278
2.264
2.278
568,024
+0.00(+0.00%)
Aug 03, 2004
2.271
2.278
2.261
2.278
452,305
+0.01(+0.31%)
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.