Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Premier Income Trust (NY: PPT )

3.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.010 2.048 2.010 2.048 775,036 +0.03(+1.70%)
Jul 30, 2008 2.041 2.044 2.010 2.013 679,333 -0.01(-0.34%)
Jul 29, 2008 2.020 2.048 2.020 2.020 1,200,404 +0.00(+0.17%)
Jul 28, 2008 2.013 2.041 2.013 2.017 673,076 +0.00(+0.17%)
Jul 25, 2008 2.017 2.024 1.993 2.013 805,286 +0.02(+0.86%)
Jul 24, 2008 2.010 2.030 1.996 1.996 816,503 -0.01(-0.34%)
Jul 23, 2008 2.020 2.024 2.000 2.003 1,313,021 -0.02(-0.85%)
Jul 22, 2008 2.020 2.030 2.013 2.020 1,288,503 -0.01(-0.51%)
Jul 21, 2008 2.037 2.044 2.020 2.030 433,418 -0.01(-0.34%)
Jul 18, 2008 2.037 2.051 2.034 2.037 676,896 +0.00(+0.00%)
Jul 17, 2008 1.993 2.041 1.989 2.037 808,683 +0.04(+2.06%)
Jul 16, 2008 2.006 2.006 1.962 1.996 1,077,746 +0.00(+0.17%)
Jul 15, 2008 1.993 2.010 1.972 1.993 1,073,314 -0.02(-1.02%)
Jul 14, 2008 2.030 2.048 2.006 2.013 893,423 -0.02(-1.01%)
Jul 11, 2008 2.037 2.058 2.030 2.034 409,956 -0.01(-0.67%)
Jul 10, 2008 2.048 2.068 2.034 2.048 574,618 +0.00(+0.00%)
Jul 09, 2008 2.034 2.058 2.034 2.048 729,897 +0.02(+0.84%)
Jul 08, 2008 2.034 2.058 2.027 2.030 774,572 +0.00(+0.00%)
Jul 07, 2008 2.034 2.051 2.013 2.030 1,033,226 -0.01(-0.60%)
Jul 04, 2008 2.058 2.058 2.027 2.043 556,392 +0.00(+0.00%)
Jul 03, 2008 2.058 2.058 2.027 2.043 556,392 -0.00(-0.23%)
Jul 02, 2008 2.051 2.065 2.041 2.048 786,188 -0.00(-0.17%)
Jul 01, 2008 2.065 2.077 2.037 2.051 1,992,876 -0.01(-0.66%)
Jun 30, 2008 2.096 2.096 2.065 2.065 864,577 -0.01(-0.59%)
Jun 27, 2008 2.102 2.109 2.072 2.077 565,661 -0.02(-1.05%)
Jun 26, 2008 2.113 2.123 2.085 2.099 1,286,188 -0.01(-0.33%)
Jun 25, 2008 2.106 2.130 2.102 2.106 740,053 -0.01(-0.49%)
Jun 24, 2008 2.133 2.137 2.106 2.116 688,270 -0.00(-0.16%)
Jun 23, 2008 2.133 2.147 2.120 2.120 998,085 -0.01(-0.48%)
Jun 20, 2008 2.109 2.133 2.089 2.130 1,574,695 +0.01(+0.49%)
Jun 19, 2008 2.133 2.133 2.113 2.120 905,922 +0.00(+0.16%)
Jun 18, 2008 2.106 2.130 2.106 2.116 1,106,606 +0.01(+0.49%)
Jun 17, 2008 2.116 2.119 2.102 2.106 1,132,684 +0.00(+0.00%)
Jun 16, 2008 2.099 2.113 2.099 2.106 771,933 +0.00(+0.00%)
Jun 13, 2008 2.096 2.109 2.092 2.106 640,729 +0.01(+0.66%)
Jun 12, 2008 2.085 2.116 2.082 2.092 1,116,222 +0.01(+0.49%)
Jun 11, 2008 2.099 2.109 2.082 2.082 1,450,789 -0.02(-1.14%)
Jun 10, 2008 2.137 2.140 2.106 2.106 1,251,631 -0.03(-1.60%)
Jun 09, 2008 2.144 2.168 2.137 2.140 769,671 -0.02(-0.95%)
Jun 06, 2008 2.154 2.171 2.154 2.161 892,268 +0.01(+0.48%)
Jun 05, 2008 2.147 2.157 2.144 2.150 683,788 +0.01(+0.32%)
Jun 04, 2008 2.157 2.164 2.144 2.144 805,321 -0.01(-0.48%)
Jun 03, 2008 2.174 2.185 2.154 2.154 866,041 -0.02(-0.95%)
Jun 02, 2008 2.157 2.181 2.150 2.174 1,305,901 +0.02(+0.96%)
May 30, 2008 2.144 2.156 2.141 2.154 594,853 +0.01(+0.64%)
May 29, 2008 2.157 2.157 2.140 2.140 829,265 -0.01(-0.64%)
May 28, 2008 2.168 2.171 2.154 2.154 606,837 -0.01(-0.32%)
May 27, 2008 2.168 2.171 2.154 2.161 716,958 -0.01(-0.47%)
May 26, 2008 2.161 2.181 2.161 2.171 0 +0.00(+0.00%)
May 23, 2008 2.161 2.181 2.161 2.171 501,273 +0.00(+0.16%)
May 22, 2008 2.164 2.192 2.150 2.168 793,201 -0.01(-0.32%)
May 21, 2008 2.174 2.192 2.171 2.174 1,243,341 +0.00(+0.00%)
May 20, 2008 2.178 2.185 2.167 2.174 1,532,059 +0.01(+0.32%)
May 19, 2008 2.150 2.171 2.150 2.168 1,211,860 +0.01(+0.48%)
May 16, 2008 2.161 2.161 2.150 2.157 1,587,422 +0.01(+0.64%)
May 15, 2008 2.144 2.147 2.140 2.144 691,795 +0.00(+0.16%)
May 14, 2008 2.147 2.150 2.140 2.140 1,282,088 -0.00(-0.16%)
May 13, 2008 2.154 2.157 2.140 2.144 1,070,582 -0.01(-0.48%)
May 12, 2008 2.154 2.161 2.150 2.154 685,564 +0.00(+0.00%)
May 09, 2008 2.154 2.157 2.147 2.154 559,996 +0.01(+0.32%)
May 08, 2008 2.144 2.157 2.144 2.147 1,001,683 +0.00(+0.00%)
May 07, 2008 2.154 2.157 2.144 2.147 1,030,683 -0.00(-0.16%)
May 06, 2008 2.147 2.161 2.144 2.150 925,563 +0.00(+0.16%)
May 05, 2008 2.161 2.161 2.147 2.147 1,263,999 +0.00(+0.16%)
May 02, 2008 2.140 2.154 2.137 2.144 1,248,855 +0.00(+0.16%)
May 01, 2008 2.147 2.154 2.137 2.140 728,685 +0.01(+0.32%)
Apr 30, 2008 2.126 2.147 2.123 2.133 1,388,413 +0.01(+0.48%)
Apr 29, 2008 2.116 2.123 2.113 2.123 940,905 +0.01(+0.49%)
Apr 28, 2008 2.106 2.116 2.102 2.113 1,325,911 +0.01(+0.49%)
Apr 25, 2008 2.102 2.113 2.102 2.102 1,591,854 +0.00(+0.00%)
Apr 24, 2008 2.092 2.109 2.092 2.102 1,380,791 +0.00(+0.16%)
Apr 23, 2008 2.099 2.113 2.092 2.099 995,706 -0.01(-0.33%)
Apr 22, 2008 2.072 2.113 2.068 2.106 1,350,386 +0.02(+1.15%)
Apr 21, 2008 2.085 2.096 2.054 2.082 2,625,611 +0.00(+0.00%)
Apr 18, 2008 2.082 2.089 2.078 2.082 1,409,199 -0.01(-0.33%)
Apr 17, 2008 2.099 2.102 2.078 2.089 1,537,756 -0.01(-0.49%)
Apr 16, 2008 2.102 2.113 2.099 2.099 951,273 +0.00(+0.00%)
Apr 15, 2008 2.099 2.106 2.096 2.099 704,723 +0.01(+0.49%)
Apr 14, 2008 2.109 2.109 2.089 2.089 871,808 -0.01(-0.65%)
Apr 11, 2008 2.085 2.116 2.085 2.102 781,996 +0.01(+0.66%)
Apr 10, 2008 2.092 2.102 2.085 2.089 493,529 +0.00(+0.00%)
Apr 09, 2008 2.096 2.096 2.085 2.089 583,639 +0.00(+0.00%)
Apr 08, 2008 2.092 2.099 2.089 2.089 847,599 +0.00(+0.00%)
Apr 07, 2008 2.085 2.137 2.085 2.089 1,024,292 +0.01(+0.50%)
Apr 04, 2008 2.082 2.085 2.078 2.078 670,504 -0.00(-0.00%)
Apr 03, 2008 2.082 2.089 2.072 2.078 822,903 -0.01(-0.33%)
Apr 02, 2008 2.075 2.085 2.068 2.085 866,172 +0.01(+0.66%)
Apr 01, 2008 2.085 2.089 2.065 2.072 1,227,518 -0.01(-0.49%)
Mar 31, 2008 2.085 2.089 2.078 2.082 1,158,138 +0.00(+0.17%)
Mar 28, 2008 2.092 2.106 2.078 2.078 921,163 -0.01(-0.49%)
Mar 27, 2008 2.054 2.133 2.054 2.089 1,636,307 +0.02(+1.00%)
Mar 26, 2008 2.058 2.075 2.054 2.068 1,545,226 +0.01(+0.67%)
Mar 25, 2008 2.034 2.058 2.030 2.054 1,420,331 +0.02(+1.18%)
Mar 24, 2008 2.013 2.030 2.013 2.030 1,225,625 +0.02(+1.20%)
Mar 21, 2008 1.996 2.013 1.996 2.006 1,360,404 +0.00(+0.00%)
Mar 20, 2008 1.996 2.013 1.996 2.006 1,360,404 +0.01(+0.69%)
Mar 19, 2008 1.989 2.010 1.986 1.993 1,204,927 +0.00(+0.00%)
Mar 18, 2008 1.989 1.999 1.982 1.993 1,066,351 +0.01(+0.69%)
Mar 17, 2008 1.979 1.989 1.969 1.979 716,917 -0.01(-0.69%)
Mar 14, 2008 2.024 2.030 1.989 1.993 1,145,732 -0.02(-0.85%)
Mar 13, 2008 1.993 2.020 1.982 2.010 566,938 +0.01(+0.69%)
Mar 12, 2008 1.996 2.013 1.989 1.996 1,060,531 +0.00(+0.17%)
Mar 11, 2008 2.075 2.075 1.979 1.993 941,777 -0.01(-0.68%)
Mar 10, 2008 2.030 2.058 1.996 2.006 675,111 -0.03(-1.51%)
Mar 07, 2008 1.897 2.061 1.897 2.037 1,031,978 -0.01(-0.50%)
Mar 06, 2008 2.072 2.082 2.048 2.048 821,556 -0.02(-1.00%)
Mar 05, 2008 2.082 2.092 2.065 2.068 779,581 -0.01(-0.66%)
Mar 04, 2008 2.054 2.102 2.054 2.082 878,077 -0.01(-0.65%)
Mar 03, 2008 2.113 2.120 2.096 2.096 561,276 -0.01(-0.65%)
Feb 29, 2008 2.120 2.130 2.109 2.109 501,766 -0.01(-0.48%)
Feb 28, 2008 2.120 2.147 2.113 2.120 485,473 -0.01(-0.64%)
Feb 27, 2008 2.109 2.144 2.109 2.133 1,179,921 +0.03(+1.30%)
Feb 26, 2008 2.089 2.116 2.089 2.106 1,108,991 +0.01(+0.49%)
Feb 25, 2008 2.078 2.096 2.078 2.095 946,658 +0.02(+0.99%)
Feb 22, 2008 2.072 2.082 2.062 2.075 1,223,488 +0.01(+0.33%)
Feb 21, 2008 2.075 2.085 2.068 2.068 911,229 -0.00(-0.17%)
Feb 20, 2008 2.099 2.099 2.058 2.072 1,071,171 -0.02(-0.98%)
Feb 19, 2008 2.082 2.109 2.068 2.092 1,087,613 +0.02(+0.83%)
Feb 18, 2008 2.058 2.106 2.054 2.075 0 +0.00(+0.00%)
Feb 15, 2008 2.058 2.106 2.054 2.075 1,227,278 +0.02(+0.83%)
Feb 14, 2008 2.061 2.072 2.037 2.058 927,198 -0.01(-0.50%)
Feb 13, 2008 2.092 2.102 2.013 2.068 1,357,649 -0.03(-1.31%)
Feb 12, 2008 2.099 2.102 2.078 2.096 661,279 +0.00(+0.00%)
Feb 11, 2008 2.130 2.137 2.096 2.096 1,686,743 -0.03(-1.29%)
Feb 08, 2008 2.116 2.126 2.116 2.123 567,746 +0.00(+0.16%)
Feb 07, 2008 2.120 2.126 2.113 2.120 919,935 +0.00(+0.16%)
Feb 06, 2008 2.123 2.123 2.113 2.116 1,083,948 -0.00(-0.16%)
Feb 05, 2008 2.133 2.133 2.106 2.120 1,460,192 -0.01(-0.32%)
Feb 04, 2008 2.154 2.157 2.126 2.126 1,356,766 -0.02(-0.96%)
Feb 01, 2008 2.164 2.171 2.147 2.147 679,843 -0.02(-0.79%)
Jan 31, 2008 2.168 2.175 2.157 2.164 1,029,540 +0.00(+0.00%)
Jan 30, 2008 2.168 2.174 2.161 2.164 582,269 -0.01(-0.47%)
Jan 29, 2008 2.185 2.192 2.164 2.174 702,105 +0.00(+0.16%)
Jan 28, 2008 2.178 2.188 2.161 2.171 519,729 +0.00(+0.00%)
Jan 25, 2008 2.174 2.178 2.157 2.171 958,397 +0.02(+1.12%)
Jan 24, 2008 2.157 2.161 2.140 2.147 1,139,588 +0.00(+0.00%)
Jan 23, 2008 2.130 2.150 2.126 2.147 859,548 +0.01(+0.64%)
Jan 22, 2008 2.147 2.147 2.123 2.133 924,151 -0.03(-1.43%)
Jan 21, 2008 2.205 2.209 2.150 2.164 0 +0.00(+0.00%)
Jan 18, 2008 2.205 2.209 2.150 2.164 801,344 -0.02(-1.10%)
Jan 17, 2008 2.198 2.209 2.188 2.188 798,032 -0.02(-0.78%)
Jan 16, 2008 2.209 2.219 2.195 2.205 1,148,484 -0.00(-0.16%)
Jan 15, 2008 2.195 2.226 2.195 2.209 933,042 +0.00(+0.00%)
Jan 14, 2008 2.188 2.212 2.188 2.209 1,006,214 +0.02(+0.94%)
Jan 11, 2008 2.168 2.192 2.168 2.188 1,080,857 +0.02(+0.79%)
Jan 10, 2008 2.171 2.178 2.164 2.171 878,506 +0.00(+0.16%)
Jan 09, 2008 2.168 2.178 2.164 2.168 675,863 -0.00(-0.16%)
Jan 08, 2008 2.161 2.174 2.161 2.171 579,420 +0.01(+0.48%)
Jan 07, 2008 2.157 2.171 2.154 2.161 1,024,000 +0.00(+0.16%)
Jan 04, 2008 2.161 2.178 2.150 2.157 997,686 -0.02(-0.98%)
Jan 03, 2008 2.140 2.184 2.140 2.179 900,514 +0.03(+1.47%)
Jan 02, 2008 2.144 2.147 2.123 2.147 856,880 +0.02(+0.97%)
Jan 01, 2008 2.120 2.144 2.120 2.126 0 +0.00(+0.00%)
Dec 31, 2007 2.120 2.144 2.120 2.126 1,265,145 -0.02(-0.96%)
Dec 28, 2007 2.161 2.168 2.120 2.147 993,551 +0.01(+0.48%)
Dec 27, 2007 2.161 2.178 2.137 2.137 947,057 -0.01(-0.32%)
Dec 26, 2007 2.188 2.761 2.144 2.144 974,792 +0.00(+0.00%)
Dec 24, 2007 2.106 2.150 2.106 2.144 569,731 +0.04(+1.79%)
Dec 21, 2007 2.116 2.123 2.099 2.106 1,027,563 +0.00(+0.00%)
Dec 20, 2007 2.109 2.116 2.102 2.106 1,051,117 -0.01(-0.32%)
Dec 19, 2007 2.120 2.140 2.085 2.113 967,435 -0.01(-0.64%)
Dec 18, 2007 2.137 2.144 2.116 2.126 803,280 -0.01(-0.64%)
Dec 17, 2007 2.126 2.154 2.126 2.140 1,212,939 +0.01(+0.48%)
Dec 14, 2007 2.130 2.164 2.130 2.130 938,456 -0.01(-0.48%)
Dec 13, 2007 2.120 2.144 2.120 2.140 863,636 +0.02(+0.81%)
Dec 12, 2007 2.116 2.133 2.116 2.123 573,813 +0.00(+0.16%)
Dec 11, 2007 2.123 2.137 2.113 2.120 850,223 +0.00(+0.16%)
Dec 10, 2007 2.102 2.126 2.102 2.116 1,079,399 +0.02(+0.82%)
Dec 07, 2007 2.123 2.126 2.092 2.099 1,134,798 -0.03(-1.29%)
Dec 06, 2007 2.140 2.140 2.120 2.126 917,285 -0.01(-0.48%)
Dec 05, 2007 2.133 2.150 2.126 2.137 1,017,003 +0.00(+0.16%)
Dec 04, 2007 2.144 2.161 2.133 2.133 716,100 -0.01(-0.64%)
Dec 03, 2007 2.144 2.171 2.137 2.147 775,581 +0.01(+0.32%)
Nov 30, 2007 2.120 2.152 2.117 2.140 1,217,313 +0.03(+1.30%)
Nov 29, 2007 2.106 2.133 2.106 2.113 965,394 -0.00(-0.16%)
Nov 28, 2007 2.109 2.144 2.106 2.116 1,076,483 +0.01(+0.33%)
Nov 27, 2007 2.096 2.116 2.089 2.109 1,036,538 +0.01(+0.49%)
Nov 26, 2007 2.126 2.126 2.092 2.099 1,227,226 -0.02(-0.81%)
Nov 23, 2007 2.089 2.123 2.089 2.116 340,556 +0.02(+1.15%)
Nov 21, 2007 2.089 2.113 2.085 2.092 1,126,342 -0.00(-0.16%)
Nov 20, 2007 2.082 2.109 2.082 2.096 1,077,650 -0.01(-0.33%)
Nov 19, 2007 2.061 2.106 2.061 2.102 1,017,005 +0.02(+0.82%)
Nov 16, 2007 2.096 2.096 2.082 2.085 1,169,203 +0.01(+0.33%)
Nov 15, 2007 2.089 2.089 2.078 2.078 2,239,856 -0.01(-0.49%)
Nov 14, 2007 2.099 2.102 2.085 2.089 2,130,516 -0.01(-0.33%)
Nov 13, 2007 2.096 2.102 2.092 2.096 1,903,673 -0.00(-0.16%)
Nov 12, 2007 2.116 2.116 2.089 2.099 869,759 -0.02(-0.97%)
Nov 09, 2007 2.102 2.130 2.102 2.120 916,993 +0.00(+0.16%)
Nov 08, 2007 2.178 2.178 2.109 2.116 1,132,465 -0.02(-0.80%)
Nov 07, 2007 2.126 2.140 2.116 2.133 896,292 -0.00(-0.16%)
Nov 06, 2007 2.126 2.140 2.123 2.137 963,175 +0.01(+0.48%)
Nov 05, 2007 2.096 2.133 2.096 2.126 1,157,257 +0.00(+0.00%)
Nov 02, 2007 2.130 2.144 2.123 2.126 1,083,773 +0.00(+0.16%)
Nov 01, 2007 2.130 2.140 2.123 2.123 1,258,133 +0.00(+0.16%)
Oct 31, 2007 2.157 2.161 2.106 2.120 2,932,922 -0.03(-1.28%)
Oct 30, 2007 2.168 2.174 2.147 2.147 1,143,253 -0.02(-0.79%)
Oct 29, 2007 2.174 2.181 2.161 2.164 754,005 -0.01(-0.47%)
Oct 26, 2007 2.178 2.188 2.168 2.174 965,103 +0.00(+0.00%)
Oct 25, 2007 2.171 2.181 2.161 2.174 754,005 +0.00(+0.00%)
Oct 24, 2007 2.157 2.181 2.157 2.174 865,968 +0.02(+0.96%)
Oct 23, 2007 2.157 2.171 2.150 2.154 2,080,074 +0.00(+0.16%)
Oct 22, 2007 2.161 2.168 2.147 2.150 788,993 -0.02(-0.79%)
Oct 19, 2007 2.154 2.176 2.154 2.168 646,415 +0.01(+0.32%)
Oct 18, 2007 2.150 2.164 2.150 2.161 700,939 +0.01(+0.48%)
Oct 17, 2007 2.164 2.168 2.150 2.150 663,909 -0.01(-0.32%)
Oct 16, 2007 2.150 2.168 2.150 2.157 639,417 +0.01(+0.48%)
Oct 15, 2007 2.161 2.171 2.147 2.147 807,071 -0.01(-0.48%)
Oct 12, 2007 2.161 2.176 2.157 2.157 653,995 +0.00(+0.16%)
Oct 11, 2007 2.161 2.174 2.154 2.154 838,852 -0.01(-0.32%)
Oct 10, 2007 2.150 2.164 2.150 2.161 463,891 +0.02(+0.80%)
Oct 09, 2007 2.154 2.161 2.144 2.144 811,444 -0.01(-0.32%)
Oct 08, 2007 2.161 2.164 2.144 2.150 654,287 -0.01(-0.48%)
Oct 05, 2007 2.171 2.175 2.161 2.161 756,337 -0.00(-0.16%)
Oct 04, 2007 2.171 2.174 2.164 2.164 686,068 -0.00(-0.16%)
Oct 03, 2007 2.174 2.181 2.164 2.168 880,547 -0.00(-0.16%)
Oct 02, 2007 2.178 2.181 2.168 2.171 746,424 -0.02(-0.78%)
Oct 01, 2007 2.185 2.188 2.171 2.188 573,230 +0.01(+0.47%)
Sep 28, 2007 2.178 2.188 2.168 2.178 982,597 +0.00(+0.00%)
Sep 27, 2007 2.185 2.188 2.171 2.178 1,145,178 -0.01(-0.47%)
Sep 26, 2007 2.181 2.195 2.178 2.188 1,384,092 +0.00(+0.16%)
Sep 25, 2007 2.178 2.185 2.174 2.185 1,036,829 -0.00(-0.16%)
Sep 24, 2007 2.178 2.192 2.174 2.188 902,123 +0.01(+0.47%)
Sep 21, 2007 2.147 2.192 2.147 2.178 910,287 +0.03(+1.60%)
Sep 20, 2007 2.178 2.181 2.137 2.144 1,124,010 -0.04(-2.04%)
Sep 19, 2007 2.171 2.188 2.171 2.188 1,046,160 +0.02(+1.11%)
Sep 18, 2007 2.178 2.181 2.164 2.164 1,328,110 -0.01(-0.47%)
Sep 17, 2007 2.185 2.188 2.171 2.174 1,330,442 -0.00(-0.16%)
Sep 14, 2007 2.171 2.185 2.171 2.178 873,549 +0.01(+0.47%)
Sep 13, 2007 2.178 2.185 2.168 2.168 628,337 -0.01(-0.32%)
Sep 12, 2007 2.171 2.178 2.171 2.174 770,916 +0.00(+0.00%)
Sep 11, 2007 2.178 2.178 2.168 2.174 857,804 +0.01(+0.32%)
Sep 10, 2007 2.181 2.181 2.161 2.168 978,807 -0.00(-0.16%)
Sep 07, 2007 2.174 2.181 2.161 2.171 1,141,504 +0.00(+0.00%)
Sep 06, 2007 2.185 2.185 2.171 2.171 1,196,028 +0.00(+0.00%)
Sep 05, 2007 2.174 2.188 2.166 2.171 1,221,978 +0.00(+0.00%)
Sep 04, 2007 2.195 2.195 2.168 2.171 691,317 -0.01(-0.63%)
Aug 31, 2007 2.164 2.198 2.157 2.185 1,165,121 +0.02(+1.11%)
Aug 30, 2007 2.154 2.171 2.147 2.161 1,111,763 +0.01(+0.48%)
Aug 29, 2007 2.150 2.157 2.147 2.150 1,574,780 +0.01(+0.48%)
Aug 28, 2007 2.157 2.157 2.137 2.140 2,002,516 -0.01(-0.48%)
Aug 27, 2007 2.147 2.163 2.144 2.150 1,259,007 -0.00(-0.16%)
Aug 24, 2007 2.150 2.168 2.144 2.154 889,294 +0.01(+0.32%)
Aug 23, 2007 2.137 2.164 2.137 2.147 943,526 +0.01(+0.48%)
Aug 22, 2007 2.147 2.161 2.137 2.137 1,137,713 -0.02(-1.11%)
Aug 21, 2007 2.123 2.168 2.120 2.161 1,260,174 +0.05(+2.27%)
Aug 20, 2007 2.150 2.161 2.109 2.113 1,375,345 -0.03(-1.28%)
Aug 17, 2007 2.092 2.154 2.092 2.140 1,530,752 +0.04(+1.96%)
Aug 16, 2007 2.096 2.106 2.068 2.099 2,263,764 -0.02(-0.81%)
Aug 15, 2007 2.113 2.126 2.102 2.116 2,607,819 +0.00(+0.00%)
Aug 14, 2007 2.106 2.133 1.924 2.116 1,662,251 -0.01(-0.32%)
Aug 13, 2007 2.123 2.137 2.120 2.123 1,546,789 +0.01(+0.32%)
Aug 10, 2007 2.126 2.126 2.116 2.116 1,794,042 -0.01(-0.64%)
Aug 09, 2007 2.130 2.133 2.123 2.130 2,429,377 +0.00(+0.00%)
Aug 08, 2007 2.123 2.133 2.123 2.130 2,330,243 +0.01(+0.32%)
Aug 07, 2007 2.133 2.137 2.120 2.123 3,106,116 -0.02(-0.96%)
Aug 06, 2007 2.147 2.150 2.130 2.144 1,372,429 +0.01(+0.48%)
Aug 03, 2007 2.154 2.157 2.126 2.133 1,784,420 +0.01(+0.32%)
Aug 02, 2007 2.126 2.137 2.120 2.126 2,612,776 +0.00(+0.16%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.