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
High Income Securities Fund
(NY:
PCF
)
6.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2016
4.154
4.183
4.149
4.159
23,309
+0.02(+0.37%)
Jul 28, 2016
4.097
4.170
4.097
4.144
63,518
+0.03(+0.63%)
Jul 27, 2016
4.103
4.134
4.092
4.118
95,634
+0.02(+0.38%)
Jul 26, 2016
4.097
4.134
4.092
4.103
82,757
+0.01(+0.25%)
Jul 25, 2016
4.103
4.118
4.084
4.092
97,490
+0.00(+0.00%)
Jul 22, 2016
4.103
4.108
4.092
4.092
82,274
-0.01(-0.25%)
Jul 21, 2016
4.077
4.123
4.077
4.103
63,636
+0.01(+0.13%)
Jul 20, 2016
4.097
4.097
4.087
4.097
35,307
+0.01(+0.14%)
Jul 19, 2016
4.076
4.092
4.061
4.092
53,909
+0.02(+0.38%)
Jul 18, 2016
4.061
4.081
4.061
4.076
30,260
+0.01(+0.25%)
Jul 15, 2016
4.045
4.066
4.045
4.066
48,613
+0.02(+0.51%)
Jul 14, 2016
4.040
4.061
4.030
4.045
73,898
+0.02(+0.38%)
Jul 13, 2016
4.071
4.071
4.020
4.030
71,439
-0.04(-0.89%)
Jul 12, 2016
4.066
4.092
4.040
4.066
41,854
+0.02(+0.51%)
Jul 11, 2016
4.045
4.087
4.040
4.045
50,581
+0.01(+0.13%)
Jul 08, 2016
4.025
4.045
4.004
4.040
78,817
+0.04(+0.90%)
Jul 07, 2016
3.999
4.025
3.983
4.004
74,152
+0.00(+0.00%)
Jul 06, 2016
3.968
4.009
3.968
4.004
45,854
+0.04(+0.91%)
Jul 05, 2016
3.978
3.989
3.958
3.968
70,102
-0.01(-0.26%)
Jul 01, 2016
3.968
3.978
3.978
3.978
42,108
+0.03(+0.65%)
Jun 30, 2016
4.020
4.048
3.942
3.953
65,843
-0.05(-1.29%)
Jun 29, 2016
3.963
4.051
3.953
4.004
50,720
+0.07(+1.70%)
Jun 28, 2016
3.896
3.953
3.896
3.937
44,431
+0.07(+1.73%)
Jun 27, 2016
3.901
3.906
3.866
3.870
46,802
-0.03(-0.79%)
Jun 24, 2016
3.911
4.004
3.891
3.901
87,227
-0.07(-1.69%)
Jun 23, 2016
3.973
4.004
3.968
3.968
85,011
+0.03(+0.65%)
Jun 22, 2016
3.963
4.004
3.937
3.942
69,211
-0.01(-0.38%)
Jun 21, 2016
3.962
3.968
3.952
3.957
25,351
+0.01(+0.26%)
Jun 20, 2016
3.932
3.962
3.932
3.947
43,026
+0.04(+0.92%)
Jun 17, 2016
3.947
3.952
3.901
3.911
56,448
-0.03(-0.78%)
Jun 16, 2016
3.957
3.957
3.937
3.942
26,257
-0.03(-0.65%)
Jun 15, 2016
3.968
3.973
3.942
3.968
36,273
+0.00(+0.00%)
Jun 14, 2016
3.983
3.983
3.952
3.968
15,146
-0.01(-0.13%)
Jun 13, 2016
3.993
3.998
3.973
3.973
16,258
-0.01(-0.26%)
Jun 10, 2016
4.009
4.019
3.983
3.983
27,547
-0.03(-0.64%)
Jun 09, 2016
3.993
4.014
3.993
4.009
43,525
+0.01(+0.26%)
Jun 08, 2016
4.009
4.029
3.993
3.998
23,447
+0.02(+0.39%)
Jun 07, 2016
3.993
4.014
3.978
3.983
46,782
+0.00(+0.00%)
Jun 06, 2016
3.968
3.983
3.962
3.983
35,919
+0.03(+0.72%)
Jun 03, 2016
3.932
3.957
3.932
3.955
61,112
+0.02(+0.58%)
Jun 02, 2016
3.947
3.973
3.921
3.932
41,356
-0.01(-0.13%)
Jun 01, 2016
3.947
3.973
3.932
3.937
33,725
+0.02(+0.39%)
May 31, 2016
3.916
3.978
3.916
3.921
51,647
+0.01(+0.13%)
May 27, 2016
3.942
3.916
3.916
3.916
35,069
-0.01(-0.26%)
May 26, 2016
3.926
3.967
3.926
3.926
89,505
+0.02(+0.52%)
May 25, 2016
3.896
3.942
3.896
3.906
43,957
+0.03(+0.66%)
May 24, 2016
3.916
3.916
3.875
3.880
47,657
-0.02(-0.40%)
May 23, 2016
3.880
3.906
3.875
3.896
68,058
+0.02(+0.53%)
May 20, 2016
3.849
3.891
3.839
3.875
50,437
+0.04(+0.95%)
May 19, 2016
3.849
3.849
3.813
3.839
67,735
-0.02(-0.40%)
May 18, 2016
3.834
3.864
3.823
3.854
91,778
+0.03(+0.80%)
May 17, 2016
3.844
3.857
3.808
3.823
136,630
-0.02(-0.53%)
May 16, 2016
3.823
3.845
3.823
3.844
51,978
+0.02(+0.53%)
May 13, 2016
3.859
3.864
3.818
3.823
43,358
-0.02(-0.53%)
May 12, 2016
3.844
3.864
3.823
3.844
52,596
+0.01(+0.13%)
May 11, 2016
3.808
3.844
3.808
3.839
43,493
+0.03(+0.67%)
May 10, 2016
3.813
3.829
3.808
3.813
79,013
+0.01(+0.27%)
May 09, 2016
3.808
3.809
3.798
3.803
81,519
-0.01(-0.13%)
May 06, 2016
3.793
3.808
3.788
3.808
25,334
+0.01(+0.27%)
May 05, 2016
3.823
3.823
3.793
3.798
56,374
-0.01(-0.13%)
May 04, 2016
3.818
3.818
3.793
3.803
23,683
-0.01(-0.27%)
May 03, 2016
3.803
3.813
3.793
3.813
26,725
+0.01(+0.13%)
May 02, 2016
3.829
3.829
3.808
3.808
28,390
+0.00(+0.00%)
Apr 29, 2016
3.829
3.844
3.788
3.808
61,059
-0.01(-0.13%)
Apr 28, 2016
3.813
3.859
3.808
3.813
61,196
-0.01(-0.27%)
Apr 27, 2016
3.803
3.834
3.803
3.823
106,066
+0.03(+0.67%)
Apr 26, 2016
3.798
3.864
3.793
3.798
98,579
+0.00(+0.00%)
Apr 25, 2016
3.798
3.803
3.783
3.798
83,391
+0.01(+0.28%)
Apr 22, 2016
3.813
3.818
3.787
3.787
137,978
-0.03(-0.82%)
Apr 21, 2016
3.854
3.926
3.818
3.818
100,290
-0.03(-0.66%)
Apr 20, 2016
3.880
3.885
3.834
3.844
36,636
-0.01(-0.25%)
Apr 19, 2016
3.879
3.884
3.823
3.854
60,412
-0.02(-0.53%)
Apr 18, 2016
3.803
3.879
3.803
3.874
49,097
+0.09(+2.28%)
Apr 15, 2016
3.818
3.859
3.777
3.787
97,384
-0.02(-0.40%)
Apr 14, 2016
3.782
3.838
3.752
3.803
67,201
+0.04(+1.08%)
Apr 13, 2016
3.731
3.767
3.716
3.762
111,669
+0.03(+0.68%)
Apr 12, 2016
3.711
3.737
3.711
3.737
107,960
+0.03(+0.69%)
Apr 11, 2016
3.701
3.726
3.701
3.711
47,084
+0.02(+0.41%)
Apr 08, 2016
3.721
3.726
3.696
3.696
36,284
+0.02(+0.55%)
Apr 07, 2016
3.701
3.711
3.675
3.675
77,504
-0.03(-0.82%)
Apr 06, 2016
3.686
3.711
3.655
3.706
80,437
+0.02(+0.41%)
Apr 05, 2016
3.681
3.701
3.681
3.691
59,516
-0.02(-0.41%)
Apr 04, 2016
3.701
3.711
3.696
3.706
39,509
+0.00(+0.00%)
Apr 01, 2016
3.706
3.726
3.691
3.706
130,588
-0.02(-0.55%)
Mar 31, 2016
3.721
3.767
3.721
3.726
63,667
+0.03(+0.69%)
Mar 30, 2016
3.706
3.748
3.701
3.701
84,440
+0.02(+0.41%)
Mar 29, 2016
3.691
3.716
3.678
3.686
129,150
+0.01(+0.14%)
Mar 28, 2016
3.681
3.706
3.681
3.681
44,455
+0.01(+0.14%)
Mar 24, 2016
3.696
3.675
3.675
3.675
63,056
-0.03(-0.82%)
Mar 23, 2016
3.721
3.731
3.696
3.706
99,690
+0.00(+0.00%)
Mar 22, 2016
3.716
3.747
3.706
3.706
60,320
-0.00(-0.12%)
Mar 21, 2016
3.711
3.751
3.695
3.711
103,014
+0.00(+0.00%)
Mar 18, 2016
3.726
3.766
3.706
3.711
76,868
-0.02(-0.41%)
Mar 17, 2016
3.680
3.726
3.680
3.726
111,187
+0.05(+1.24%)
Mar 16, 2016
3.675
3.792
3.675
3.680
169,641
+0.02(+0.42%)
Mar 15, 2016
3.690
3.711
3.655
3.665
95,964
-0.05(-1.23%)
Mar 14, 2016
3.700
3.711
3.665
3.711
102,474
-0.01(-0.14%)
Mar 11, 2016
3.700
3.716
3.692
3.716
51,533
+0.03(+0.69%)
Mar 10, 2016
3.665
3.700
3.650
3.690
50,574
+0.05(+1.25%)
Mar 09, 2016
3.660
3.706
3.640
3.645
110,227
+0.00(+0.07%)
Mar 08, 2016
3.675
3.675
3.640
3.642
34,802
-0.02(-0.48%)
Mar 07, 2016
3.665
3.675
3.650
3.660
57,891
+0.01(+0.28%)
Mar 04, 2016
3.665
3.680
3.650
3.650
29,223
+0.01(+0.14%)
Mar 03, 2016
3.599
3.650
3.589
3.645
23,143
+0.06(+1.55%)
Mar 02, 2016
3.559
3.599
3.559
3.589
24,700
+0.03(+0.85%)
Mar 01, 2016
3.559
3.599
3.535
3.559
57,534
+0.02(+0.43%)
Feb 29, 2016
3.559
3.569
3.518
3.543
115,677
+0.01(+0.29%)
Feb 26, 2016
3.543
3.561
3.523
3.533
54,864
+0.01(+0.15%)
Feb 25, 2016
3.523
3.543
3.523
3.528
148,043
+0.01(+0.29%)
Feb 24, 2016
3.472
3.523
3.472
3.518
104,304
+0.05(+1.31%)
Feb 23, 2016
3.427
3.488
3.406
3.472
108,635
+0.06(+1.63%)
Feb 22, 2016
3.381
3.422
3.381
3.417
66,312
+0.05(+1.37%)
Feb 19, 2016
3.376
3.376
3.365
3.371
55,569
+0.01(+0.15%)
Feb 18, 2016
3.350
3.386
3.350
3.365
66,874
+0.01(+0.15%)
Feb 17, 2016
3.330
3.362
3.330
3.360
88,619
+0.05(+1.52%)
Feb 16, 2016
3.391
3.391
3.305
3.310
147,820
-0.06(-1.80%)
Feb 12, 2016
3.365
3.371
3.371
3.371
75,707
+0.04(+1.06%)
Feb 11, 2016
3.275
3.335
3.275
3.335
116,772
+0.00(+0.00%)
Feb 10, 2016
3.350
3.360
3.330
3.335
82,091
+0.01(+0.30%)
Feb 09, 2016
3.310
3.338
3.285
3.325
142,738
-0.01(-0.15%)
Feb 08, 2016
3.350
3.386
3.325
3.330
93,108
-0.06(-1.79%)
Feb 05, 2016
3.416
3.441
3.391
3.391
70,550
-0.04(-1.18%)
Feb 04, 2016
3.436
3.477
3.426
3.431
62,649
-0.01(-0.29%)
Feb 03, 2016
3.466
3.471
3.416
3.441
61,541
+0.00(+0.00%)
Feb 02, 2016
3.456
3.471
3.441
3.441
93,596
-0.04(-1.16%)
Feb 01, 2016
3.482
3.492
3.471
3.482
47,220
-0.01(-0.29%)
Jan 29, 2016
3.482
3.492
3.467
3.492
102,833
+0.04(+1.02%)
Jan 28, 2016
3.451
3.492
3.446
3.456
50,686
+0.01(+0.29%)
Jan 27, 2016
3.446
3.456
3.411
3.446
64,404
+0.01(+0.29%)
Jan 26, 2016
3.371
3.436
3.371
3.436
77,005
+0.07(+1.95%)
Jan 25, 2016
3.381
3.456
3.366
3.371
188,898
-0.04(-1.18%)
Jan 22, 2016
3.411
3.446
3.411
3.411
54,002
+0.04(+1.05%)
Jan 21, 2016
3.320
3.381
3.270
3.376
105,273
+0.08(+2.29%)
Jan 20, 2016
3.396
3.456
3.224
3.300
144,165
-0.11(-3.11%)
Jan 19, 2016
3.451
3.456
3.391
3.406
72,418
-0.04(-1.02%)
Jan 15, 2016
3.476
3.441
3.441
3.441
52,156
-0.09(-2.56%)
Jan 14, 2016
3.516
3.531
3.476
3.531
37,027
+0.02(+0.43%)
Jan 13, 2016
3.572
3.572
3.496
3.516
56,106
-0.04(-1.13%)
Jan 12, 2016
3.541
3.562
3.516
3.557
70,626
+0.02(+0.43%)
Jan 11, 2016
3.577
3.577
3.496
3.541
73,353
-0.03(-0.70%)
Jan 08, 2016
3.592
3.602
3.562
3.567
110,866
+0.00(+0.00%)
Jan 07, 2016
3.607
3.622
3.562
3.567
73,483
-0.07(-1.80%)
Jan 06, 2016
3.652
3.662
3.614
3.632
98,253
-0.02(-0.55%)
Jan 05, 2016
3.647
3.672
3.646
3.652
75,527
+0.01(+0.28%)
Jan 04, 2016
3.637
3.672
3.632
3.642
50,994
-0.03(-0.82%)
Dec 31, 2015
3.682
3.672
3.672
3.672
72,859
+0.01(+0.27%)
Dec 30, 2015
3.697
3.722
3.662
3.662
73,871
-0.03(-0.82%)
Dec 29, 2015
3.677
3.702
3.667
3.692
74,378
+0.03(+0.69%)
Dec 28, 2015
3.637
3.684
3.637
3.667
43,600
+0.00(+0.00%)
Dec 24, 2015
3.677
3.667
3.667
3.667
55,540
+0.00(+0.00%)
Dec 23, 2015
3.642
3.692
3.607
3.667
123,863
+0.05(+1.40%)
Dec 22, 2015
3.627
3.642
3.592
3.616
64,182
-0.01(-0.28%)
Dec 21, 2015
3.631
3.631
3.606
3.626
98,666
-0.01(-0.14%)
Dec 18, 2015
3.631
3.656
3.631
3.631
42,147
+0.01(+0.14%)
Dec 17, 2015
3.641
3.658
3.618
3.626
125,147
-0.02(-0.55%)
Dec 16, 2015
3.641
3.666
3.616
3.646
137,827
+0.01(+0.27%)
Dec 15, 2015
3.596
3.651
3.591
3.636
93,596
+0.05(+1.25%)
Dec 14, 2015
3.621
3.621
3.556
3.591
143,870
-0.03(-0.83%)
Dec 11, 2015
3.686
3.701
3.601
3.621
112,188
-0.10(-2.56%)
Dec 10, 2015
3.691
3.741
3.691
3.716
85,906
+0.02(+0.54%)
Dec 09, 2015
3.681
3.726
3.661
3.696
232,552
+0.03(+0.82%)
Dec 08, 2015
3.671
3.691
3.651
3.666
61,628
+0.00(+0.14%)
Dec 07, 2015
3.736
3.736
3.657
3.661
75,528
-0.07(-1.74%)
Dec 04, 2015
3.741
3.776
3.711
3.726
73,281
+0.00(+0.00%)
Dec 03, 2015
3.751
3.761
3.721
3.726
60,226
-0.00(-0.02%)
Dec 02, 2015
3.736
3.776
3.722
3.727
77,562
-0.02(-0.51%)
Dec 01, 2015
3.736
3.761
3.731
3.746
61,820
+0.00(+0.00%)
Nov 30, 2015
3.751
3.756
3.736
3.746
103,998
+0.01(+0.27%)
Nov 27, 2015
3.736
3.786
3.726
3.736
71,268
+0.02(+0.54%)
Nov 25, 2015
3.691
3.716
3.716
3.716
104,559
+0.04(+0.95%)
Nov 24, 2015
3.686
3.711
3.646
3.681
131,705
-0.03(-0.81%)
Nov 23, 2015
3.711
3.726
3.686
3.711
114,915
+0.02(+0.54%)
Nov 20, 2015
3.656
3.691
3.656
3.691
108,956
+0.03(+0.83%)
Nov 19, 2015
3.676
3.676
3.641
3.661
100,008
+0.00(+0.14%)
Nov 18, 2015
3.616
3.678
3.616
3.656
140,916
+0.02(+0.58%)
Nov 17, 2015
3.641
3.656
3.591
3.635
131,267
-0.02(-0.58%)
Nov 16, 2015
3.606
3.671
3.606
3.656
122,220
+0.05(+1.38%)
Nov 13, 2015
3.581
3.621
3.581
3.606
139,392
+0.02(+0.56%)
Nov 12, 2015
3.626
3.626
3.586
3.586
122,275
-0.03(-0.96%)
Nov 11, 2015
3.631
3.651
3.616
3.621
129,063
-0.01(-0.27%)
Nov 10, 2015
3.641
3.658
3.631
3.631
106,571
+0.00(+0.14%)
Nov 09, 2015
3.706
3.706
3.606
3.626
161,211
-0.05(-1.36%)
Nov 06, 2015
3.691
3.756
3.676
3.676
250,808
-0.03(-0.81%)
Nov 05, 2015
3.726
3.731
3.696
3.706
174,320
+0.00(+0.00%)
Nov 04, 2015
3.731
3.746
3.706
3.706
123,130
-0.02(-0.53%)
Nov 03, 2015
3.761
3.771
3.726
3.726
126,537
-0.02(-0.53%)
Nov 02, 2015
3.736
3.776
3.736
3.746
112,375
+0.00(+0.13%)
Oct 30, 2015
3.776
3.776
3.741
3.741
83,015
-0.05(-1.31%)
Oct 29, 2015
3.746
3.815
3.746
3.790
63,442
+0.00(+0.13%)
Oct 28, 2015
3.731
3.785
3.731
3.785
135,760
+0.06(+1.60%)
Oct 27, 2015
3.726
3.726
3.711
3.726
128,219
+0.00(+0.13%)
Oct 26, 2015
3.731
3.741
3.711
3.721
50,270
-0.00(-0.13%)
Oct 23, 2015
3.795
3.815
3.711
3.726
197,996
-0.07(-1.84%)
Oct 22, 2015
3.716
3.795
3.716
3.795
59,413
+0.08(+2.14%)
Oct 21, 2015
3.726
3.751
3.706
3.716
50,195
+0.02(+0.42%)
Oct 20, 2015
3.705
3.742
3.700
3.700
87,513
-0.03(-0.80%)
Oct 19, 2015
3.715
3.765
3.705
3.730
83,021
+0.01(+0.27%)
Oct 16, 2015
3.636
3.730
3.636
3.720
79,519
+0.06(+1.63%)
Oct 15, 2015
3.601
3.661
3.601
3.661
85,110
+0.05(+1.37%)
Oct 14, 2015
3.651
3.651
3.611
3.611
56,196
-0.03(-0.95%)
Oct 13, 2015
3.611
3.646
3.586
3.646
106,171
-0.00(-0.14%)
Oct 12, 2015
3.606
3.661
3.606
3.651
70,419
+0.03(+0.96%)
Oct 09, 2015
3.586
3.641
3.586
3.616
108,655
+0.02(+0.69%)
Oct 08, 2015
3.547
3.601
3.547
3.591
108,330
+0.04(+1.26%)
Oct 07, 2015
3.557
3.586
3.532
3.547
72,699
-0.00(-0.14%)
Oct 06, 2015
3.527
3.552
3.517
3.552
81,661
+0.00(+0.14%)
Oct 05, 2015
3.512
3.557
3.512
3.547
64,764
+0.04(+1.13%)
Oct 02, 2015
3.482
3.522
3.467
3.507
52,944
+0.00(+0.00%)
Oct 01, 2015
3.522
3.537
3.488
3.507
70,185
+0.01(+0.28%)
Sep 30, 2015
3.487
3.557
3.487
3.497
90,227
+0.00(+0.00%)
Sep 29, 2015
3.547
3.566
3.472
3.497
122,979
-0.06(-1.67%)
Sep 28, 2015
3.616
3.616
3.532
3.557
107,609
-0.04(-1.10%)
Sep 25, 2015
3.651
3.671
3.596
3.596
98,444
-0.05(-1.36%)
Sep 24, 2015
3.606
3.656
3.606
3.646
75,806
+0.01(+0.41%)
Sep 23, 2015
3.621
3.681
3.621
3.631
99,781
+0.00(+0.00%)
Sep 22, 2015
3.621
3.636
3.611
3.631
73,719
+0.00(+0.01%)
Sep 21, 2015
3.645
3.660
3.616
3.630
117,578
+0.01(+0.27%)
Sep 18, 2015
3.606
3.642
3.601
3.621
138,832
-0.03(-0.81%)
Sep 17, 2015
3.591
3.655
3.591
3.650
126,219
+0.04(+1.23%)
Sep 16, 2015
3.640
3.645
3.596
3.606
113,861
-0.04(-1.08%)
Sep 15, 2015
3.591
3.645
3.576
3.645
106,747
+0.07(+2.07%)
Sep 14, 2015
3.616
3.616
3.561
3.571
104,016
-0.04(-1.09%)
Sep 11, 2015
3.576
3.611
3.561
3.611
99,920
+0.01(+0.41%)
Sep 10, 2015
3.571
3.600
3.566
3.596
100,455
+0.03(+0.97%)
Sep 09, 2015
3.616
3.616
3.561
3.561
68,732
-0.03(-0.83%)
Sep 08, 2015
3.601
3.601
3.566
3.591
124,680
+0.05(+1.54%)
Sep 04, 2015
3.581
3.537
3.537
3.537
140,300
-0.07(-1.92%)
Sep 03, 2015
3.611
3.635
3.586
3.606
154,953
-0.01(-0.41%)
Sep 02, 2015
3.601
3.635
3.596
3.621
157,000
+0.04(+1.10%)
Sep 01, 2015
3.596
3.621
3.581
3.581
121,889
-0.04(-1.09%)
Aug 31, 2015
3.645
3.660
3.616
3.621
159,075
-0.03(-0.90%)
Aug 28, 2015
3.621
3.690
3.621
3.653
77,013
+0.01(+0.22%)
Aug 27, 2015
3.596
3.670
3.596
3.645
110,470
+0.04(+1.23%)
Aug 26, 2015
3.571
3.602
3.566
3.601
215,894
+0.05(+1.39%)
Aug 25, 2015
3.640
3.640
3.551
3.551
122,514
+0.03(+0.98%)
Aug 24, 2015
3.374
3.621
3.374
3.517
116,803
-0.11(-2.99%)
Aug 21, 2015
3.650
3.660
3.616
3.625
139,984
-0.03(-0.82%)
Aug 20, 2015
3.675
3.677
3.655
3.655
150,625
-0.03(-0.93%)
Aug 19, 2015
3.679
3.689
3.675
3.689
58,683
-0.00(-0.02%)
Aug 18, 2015
3.679
3.690
3.670
3.690
129,244
+0.01(+0.15%)
Aug 17, 2015
3.660
3.689
3.650
3.684
135,214
+0.02(+0.54%)
Aug 14, 2015
3.684
3.704
3.655
3.665
248,293
-0.03(-0.93%)
Aug 13, 2015
3.689
3.719
3.689
3.699
56,226
-0.00(-0.13%)
Aug 12, 2015
3.709
3.714
3.679
3.704
96,022
-0.01(-0.26%)
Aug 11, 2015
3.704
3.724
3.704
3.714
53,471
-0.01(-0.17%)
Aug 10, 2015
3.719
3.734
3.694
3.720
171,819
+0.00(+0.04%)
Aug 07, 2015
3.719
3.729
3.709
3.719
22,209
-0.01(-0.26%)
Aug 06, 2015
3.748
3.753
3.719
3.729
59,549
-0.02(-0.66%)
Aug 05, 2015
3.748
3.778
3.748
3.753
75,368
+0.00(+0.13%)
Aug 04, 2015
3.753
3.768
3.748
3.748
76,368
-0.00(-0.13%)
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.