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
)
8.950
+0.060 (+0.67%)
Streaming Delayed Price
Updated: 10:16 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 (%)
Aug 31, 2006
5.857
5.920
5.857
5.903
117,408
+0.01(+0.21%)
Aug 30, 2006
5.882
5.920
5.882
5.891
140,700
-0.01(-0.21%)
Aug 29, 2006
5.874
5.907
5.870
5.903
134,758
+0.03(+0.50%)
Aug 28, 2006
5.844
5.899
5.844
5.874
158,050
+0.03(+0.58%)
Aug 25, 2006
5.865
5.886
5.840
5.840
112,893
-0.02(-0.36%)
Aug 24, 2006
5.827
5.874
5.809
5.861
73,439
+0.04(+0.72%)
Aug 23, 2006
5.861
5.870
5.802
5.819
115,269
-0.03(-0.58%)
Aug 22, 2006
5.870
5.878
5.840
5.853
192,512
+0.01(+0.22%)
Aug 21, 2006
5.870
5.870
5.832
5.840
118,834
-0.03(-0.43%)
Aug 18, 2006
5.848
5.865
5.811
5.865
87,700
+0.05(+0.87%)
Aug 17, 2006
5.794
5.861
5.790
5.815
136,659
+0.01(+0.23%)
Aug 16, 2006
5.777
5.827
5.777
5.801
40,166
+0.02(+0.28%)
Aug 15, 2006
5.806
5.806
5.785
5.785
103,861
-0.02(-0.36%)
Aug 14, 2006
5.802
5.806
5.790
5.806
88,888
+0.02(+0.36%)
Aug 11, 2006
5.785
5.827
5.785
5.785
108,139
-0.05(-0.79%)
Aug 10, 2006
5.806
5.844
5.806
5.832
101,722
-0.01(-0.14%)
Aug 09, 2006
5.823
5.840
5.800
5.840
104,574
+0.02(+0.29%)
Aug 08, 2006
5.777
5.827
5.777
5.823
114,081
+0.02(+0.29%)
Aug 07, 2006
5.815
5.823
5.790
5.806
59,892
-0.01(-0.14%)
Aug 04, 2006
5.777
5.823
5.777
5.815
56,327
+0.04(+0.66%)
Aug 03, 2006
5.764
5.823
5.764
5.777
104,574
-0.01(-0.22%)
Aug 02, 2006
5.769
5.827
5.769
5.790
73,439
-0.02(-0.29%)
Aug 01, 2006
5.764
5.806
5.764
5.806
79,619
+0.03(+0.44%)
Jul 31, 2006
5.790
5.798
5.777
5.781
81,520
+0.00(+0.07%)
Jul 28, 2006
5.722
5.802
5.718
5.777
128,816
+0.03(+0.59%)
Jul 27, 2006
5.726
5.743
5.705
5.743
127,153
+0.02(+0.37%)
Jul 26, 2006
5.705
5.722
5.655
5.722
101,247
+0.02(+0.37%)
Jul 25, 2006
5.630
5.701
5.617
5.701
90,789
+0.05(+0.97%)
Jul 24, 2006
5.596
5.659
5.586
5.646
94,592
+0.03(+0.52%)
Jul 21, 2006
5.630
5.651
5.604
5.617
66,785
-0.00(-0.07%)
Jul 20, 2006
5.625
5.625
5.579
5.621
64,646
+0.00(+0.07%)
Jul 19, 2006
5.579
5.625
5.567
5.617
96,256
+0.03(+0.60%)
Jul 18, 2006
5.571
5.613
5.566
5.583
116,695
-0.03(-0.52%)
Jul 17, 2006
5.558
5.617
5.558
5.613
88,888
+0.03(+0.45%)
Jul 14, 2006
5.651
5.651
5.575
5.588
78,193
-0.04(-0.67%)
Jul 13, 2006
5.617
5.651
5.575
5.625
132,619
-0.03(-0.59%)
Jul 12, 2006
5.634
5.668
5.621
5.659
81,520
+0.00(+0.07%)
Jul 11, 2006
5.646
5.659
5.606
5.655
76,054
+0.04(+0.67%)
Jul 10, 2006
5.638
5.646
5.617
5.617
25,905
+0.00(+0.07%)
Jul 07, 2006
5.579
5.646
5.579
5.613
108,377
+0.03(+0.45%)
Jul 06, 2006
5.575
5.622
5.571
5.588
104,574
+0.00(+0.08%)
Jul 05, 2006
5.604
5.634
5.583
5.583
94,830
-0.03(-0.60%)
Jul 03, 2006
5.596
5.617
5.583
5.617
55,852
+0.04(+0.68%)
Jun 30, 2006
5.562
5.592
5.546
5.579
204,871
+0.03(+0.53%)
Jun 29, 2006
5.520
5.562
5.520
5.550
84,610
+0.00(+0.00%)
Jun 28, 2006
5.524
5.558
5.512
5.550
137,372
+0.02(+0.30%)
Jun 27, 2006
5.499
5.583
5.499
5.533
123,825
+0.02(+0.31%)
Jun 26, 2006
5.537
5.557
5.491
5.516
139,987
-0.04(-0.76%)
Jun 23, 2006
5.546
5.571
5.546
5.558
56,565
+0.01(+0.23%)
Jun 22, 2006
5.541
5.583
5.541
5.546
70,112
-0.03(-0.53%)
Jun 21, 2006
5.562
5.600
5.562
5.575
98,157
+0.00(+0.00%)
Jun 20, 2006
5.596
5.609
5.575
5.575
70,112
-0.03(-0.60%)
Jun 19, 2006
5.638
5.646
5.592
5.609
84,610
-0.01(-0.15%)
Jun 16, 2006
5.583
5.625
5.583
5.617
49,672
+0.00(+0.00%)
Jun 15, 2006
5.575
5.621
5.575
5.617
54,663
+0.01(+0.23%)
Jun 14, 2006
5.596
5.609
5.578
5.604
78,430
-0.00(-0.01%)
Jun 13, 2006
5.651
5.651
5.604
5.605
102,435
-0.06(-1.03%)
Jun 12, 2006
5.659
5.668
5.646
5.663
57,516
+0.00(+0.07%)
Jun 09, 2006
5.646
5.680
5.638
5.659
93,166
+0.03(+0.45%)
Jun 08, 2006
5.638
5.668
5.630
5.634
70,112
-0.05(-0.81%)
Jun 07, 2006
5.646
5.725
5.646
5.680
85,085
+0.02(+0.30%)
Jun 06, 2006
5.630
5.680
5.630
5.663
110,516
+0.03(+0.60%)
Jun 05, 2006
5.697
5.714
5.630
5.630
71,300
-0.06(-1.04%)
Jun 02, 2006
5.697
5.718
5.684
5.689
103,623
-0.01(-0.22%)
Jun 01, 2006
5.672
5.722
5.642
5.701
182,292
+0.00(+0.07%)
May 31, 2006
5.604
5.697
5.604
5.697
160,902
+0.07(+1.27%)
May 30, 2006
5.571
5.646
5.571
5.625
72,726
+0.03(+0.60%)
May 26, 2006
5.562
5.592
5.541
5.592
69,399
+0.00(+0.08%)
May 25, 2006
5.579
5.592
5.558
5.588
107,188
-0.02(-0.30%)
May 24, 2006
5.575
5.604
5.571
5.604
77,717
+0.01(+0.15%)
May 23, 2006
5.609
5.651
5.583
5.596
146,642
-0.01(-0.23%)
May 22, 2006
5.579
5.617
5.575
5.609
152,821
+0.03(+0.53%)
May 19, 2006
5.567
5.609
5.567
5.579
88,888
-0.01(-0.15%)
May 18, 2006
5.575
5.604
5.558
5.588
87,937
+0.03(+0.53%)
May 17, 2006
5.562
5.583
5.558
5.558
63,933
-0.02(-0.38%)
May 16, 2006
5.571
5.600
5.558
5.579
119,547
-0.00(-0.08%)
May 15, 2006
5.554
5.613
5.554
5.583
139,036
+0.03(+0.53%)
May 12, 2006
5.558
5.592
5.554
5.554
61,556
-0.06(-1.05%)
May 11, 2006
5.617
5.638
5.583
5.613
118,597
-0.03(-0.60%)
May 10, 2006
5.579
5.646
5.579
5.646
112,655
+0.04(+0.75%)
May 09, 2006
5.596
5.613
5.567
5.604
154,247
+0.00(+0.00%)
May 08, 2006
5.604
5.609
5.575
5.604
105,525
+0.02(+0.30%)
May 05, 2006
5.567
5.596
5.567
5.588
149,494
+0.02(+0.38%)
May 04, 2006
5.567
5.592
5.567
5.567
135,233
+0.00(+0.00%)
May 03, 2006
5.546
5.596
5.546
5.567
105,287
-0.03(-0.60%)
May 02, 2006
5.537
5.600
5.537
5.600
189,422
+0.03(+0.45%)
May 01, 2006
5.592
5.609
5.541
5.575
176,826
+0.01(+0.23%)
Apr 28, 2006
5.567
5.596
5.541
5.562
166,843
+0.01(+0.15%)
Apr 27, 2006
5.533
5.567
5.512
5.554
134,758
-0.01(-0.23%)
Apr 26, 2006
5.554
5.596
5.512
5.567
165,655
+0.00(+0.00%)
Apr 25, 2006
5.575
5.617
5.567
5.567
116,220
-0.01(-0.15%)
Apr 24, 2006
5.562
5.600
5.562
5.575
56,327
+0.01(+0.23%)
Apr 21, 2006
5.567
5.609
5.562
5.562
97,444
-0.00(-0.08%)
Apr 20, 2006
5.604
5.668
5.561
5.567
101,960
-0.04(-0.68%)
Apr 19, 2006
5.592
5.617
5.554
5.604
137,135
+0.00(+0.00%)
Apr 18, 2006
5.596
5.630
5.541
5.604
130,480
+0.02(+0.38%)
Apr 17, 2006
5.625
5.668
5.571
5.583
156,148
-0.04(-0.75%)
Apr 13, 2006
5.676
5.668
5.621
5.625
102,910
-0.05(-0.89%)
Apr 12, 2006
5.646
5.693
5.646
5.676
70,350
+0.01(+0.15%)
Apr 11, 2006
5.638
5.693
5.623
5.668
119,785
+0.02(+0.37%)
Apr 10, 2006
5.655
5.680
5.642
5.646
159,476
+0.00(+0.00%)
Apr 07, 2006
5.651
5.676
5.638
5.646
101,960
-0.01(-0.15%)
Apr 06, 2006
5.689
5.701
5.651
5.655
131,193
-0.05(-0.96%)
Apr 05, 2006
5.718
5.726
5.689
5.710
68,448
-0.01(-0.15%)
Apr 04, 2006
5.743
5.743
5.714
5.718
123,825
-0.02(-0.29%)
Apr 03, 2006
5.726
5.735
5.705
5.735
77,004
+0.01(+0.15%)
Mar 31, 2006
5.714
5.726
5.702
5.726
92,215
+0.01(+0.22%)
Mar 30, 2006
5.714
5.743
5.701
5.714
117,884
-0.02(-0.37%)
Mar 29, 2006
5.718
5.739
5.710
5.735
172,548
+0.00(+0.07%)
Mar 28, 2006
5.731
5.756
5.718
5.731
82,471
-0.02(-0.29%)
Mar 27, 2006
5.743
5.760
5.726
5.747
101,722
+0.00(+0.07%)
Mar 24, 2006
5.722
5.752
5.722
5.743
92,453
+0.02(+0.29%)
Mar 23, 2006
5.752
5.760
5.714
5.726
130,955
-0.03(-0.44%)
Mar 22, 2006
5.743
5.769
5.720
5.752
43,018
+0.01(+0.22%)
Mar 21, 2006
5.760
5.802
5.731
5.739
124,301
-0.03(-0.58%)
Mar 20, 2006
5.726
5.773
5.722
5.773
152,346
+0.03(+0.51%)
Mar 17, 2006
5.722
5.760
5.715
5.743
117,408
-0.00(-0.07%)
Mar 16, 2006
5.722
5.752
5.701
5.747
129,767
+0.05(+0.96%)
Mar 15, 2006
5.663
5.710
5.663
5.693
93,641
-0.01(-0.15%)
Mar 14, 2006
5.638
5.701
5.638
5.701
74,628
+0.07(+1.20%)
Mar 13, 2006
5.638
5.684
5.630
5.634
112,655
-0.03(-0.52%)
Mar 10, 2006
5.680
5.701
5.663
5.663
88,888
-0.01(-0.22%)
Mar 09, 2006
5.684
5.705
5.663
5.676
75,103
+0.01(+0.22%)
Mar 08, 2006
5.718
5.731
5.663
5.663
140,224
-0.03(-0.52%)
Mar 07, 2006
5.735
5.735
5.689
5.693
170,646
-0.03(-0.59%)
Mar 06, 2006
5.773
5.773
5.722
5.726
147,592
-0.05(-0.80%)
Mar 03, 2006
5.773
5.788
5.760
5.773
72,964
-0.02(-0.36%)
Mar 02, 2006
5.785
5.806
5.764
5.794
99,345
+0.00(+0.00%)
Mar 01, 2006
5.806
5.823
5.790
5.794
97,919
+0.00(+0.07%)
Feb 28, 2006
5.806
5.836
5.781
5.790
183,005
-0.02(-0.29%)
Feb 27, 2006
5.823
5.832
5.798
5.806
75,341
-0.02(-0.29%)
Feb 24, 2006
5.811
5.827
5.785
5.823
145,929
+0.03(+0.51%)
Feb 23, 2006
5.848
5.848
5.777
5.794
156,386
-0.05(-0.86%)
Feb 22, 2006
5.836
5.848
5.806
5.844
127,628
+0.01(+0.22%)
Feb 21, 2006
5.827
5.840
5.806
5.832
83,897
+0.01(+0.14%)
Feb 17, 2006
5.790
5.827
5.777
5.823
72,489
+0.02(+0.29%)
Feb 16, 2006
5.794
5.861
5.794
5.806
72,013
+0.04(+0.66%)
Feb 15, 2006
5.798
5.827
5.760
5.769
108,377
-0.01(-0.14%)
Feb 14, 2006
5.798
5.842
5.777
5.777
81,282
-0.03(-0.51%)
Feb 13, 2006
5.848
5.868
5.802
5.806
72,489
-0.06(-1.08%)
Feb 10, 2006
5.832
5.874
5.832
5.870
122,399
+0.04(+0.72%)
Feb 09, 2006
5.840
5.852
5.806
5.827
128,816
-0.00(-0.07%)
Feb 08, 2006
5.769
5.836
5.769
5.832
208,911
+0.04(+0.65%)
Feb 07, 2006
5.764
5.840
5.764
5.794
152,108
+0.03(+0.51%)
Feb 06, 2006
5.785
5.819
5.760
5.764
110,040
-0.06(-1.08%)
Feb 03, 2006
5.848
5.848
5.781
5.827
100,771
-0.02(-0.36%)
Feb 02, 2006
5.970
5.979
5.819
5.848
219,606
-0.11(-1.84%)
Feb 01, 2006
5.958
5.975
5.933
5.958
138,323
-0.01(-0.21%)
Jan 31, 2006
6.000
6.013
5.933
5.971
124,301
-0.01(-0.14%)
Jan 30, 2006
5.941
5.996
5.895
5.979
154,247
+0.07(+1.21%)
Jan 27, 2006
5.912
5.912
5.891
5.907
90,314
+0.00(+0.07%)
Jan 26, 2006
5.912
5.937
5.878
5.903
127,390
-0.01(-0.14%)
Jan 25, 2006
5.891
5.924
5.891
5.912
140,938
+0.02(+0.36%)
Jan 24, 2006
5.912
5.937
5.874
5.891
77,955
+0.00(+0.00%)
Jan 23, 2006
5.857
5.916
5.857
5.891
189,422
+0.02(+0.36%)
Jan 20, 2006
5.853
5.891
5.853
5.870
166,368
+0.02(+0.36%)
Jan 19, 2006
5.853
5.874
5.802
5.848
151,633
+0.02(+0.36%)
Jan 18, 2006
5.827
5.827
5.794
5.827
120,260
+0.03(+0.51%)
Jan 17, 2006
5.819
5.819
5.739
5.798
130,718
+0.02(+0.36%)
Jan 13, 2006
5.718
5.790
5.718
5.777
169,220
-0.01(-0.15%)
Jan 12, 2006
5.731
5.785
5.731
5.785
217,942
+0.03(+0.59%)
Jan 11, 2006
5.756
5.764
5.722
5.752
205,108
-0.01(-0.22%)
Jan 10, 2006
5.739
5.769
5.726
5.764
162,090
+0.01(+0.15%)
Jan 09, 2006
5.718
5.760
5.714
5.756
124,301
+0.04(+0.74%)
Jan 06, 2006
5.718
5.731
5.701
5.714
107,188
+0.01(+0.15%)
Jan 05, 2006
5.735
5.735
5.693
5.705
172,310
-0.02(-0.37%)
Jan 04, 2006
5.634
5.731
5.630
5.726
321,566
+0.09(+1.57%)
Jan 03, 2006
5.604
5.659
5.588
5.638
186,332
+0.05(+0.98%)
Dec 30, 2005
5.541
5.583
5.541
5.583
536,657
+0.04(+0.68%)
Dec 29, 2005
5.575
5.596
5.520
5.546
499,581
-0.00(-0.08%)
Dec 28, 2005
5.482
5.596
5.482
5.550
448,244
+0.07(+1.31%)
Dec 27, 2005
5.508
5.554
5.474
5.478
486,271
-0.02(-0.38%)
Dec 23, 2005
5.449
5.508
5.449
5.499
349,611
+0.03(+0.62%)
Dec 22, 2005
5.453
5.470
5.436
5.466
328,221
+0.02(+0.31%)
Dec 21, 2005
5.436
5.503
5.432
5.449
628,160
-0.02(-0.31%)
Dec 20, 2005
5.508
5.512
5.428
5.466
558,047
-0.05(-0.92%)
Dec 19, 2005
5.571
5.575
5.512
5.516
321,566
-0.03(-0.53%)
Dec 16, 2005
5.562
5.596
5.529
5.546
333,687
-0.04(-0.75%)
Dec 15, 2005
5.571
5.638
5.562
5.588
385,262
+0.01(+0.15%)
Dec 14, 2005
5.596
5.621
5.562
5.579
352,939
-0.00(-0.08%)
Dec 13, 2005
5.655
5.655
5.558
5.583
315,862
-0.08(-1.48%)
Dec 12, 2005
5.638
5.676
5.617
5.668
211,288
+0.02(+0.37%)
Dec 09, 2005
5.722
5.722
5.625
5.646
322,042
-0.13(-2.19%)
Dec 08, 2005
5.840
5.848
5.747
5.773
219,368
-0.11(-1.79%)
Dec 07, 2005
5.912
5.916
5.861
5.878
229,826
-0.05(-0.92%)
Dec 06, 2005
5.865
5.933
5.848
5.933
184,669
+0.06(+1.00%)
Dec 05, 2005
5.882
5.886
5.870
5.874
93,641
-0.01(-0.21%)
Dec 02, 2005
5.928
5.928
5.882
5.886
143,790
-0.04(-0.71%)
Dec 01, 2005
5.933
5.937
5.891
5.928
134,758
+0.02(+0.28%)
Nov 30, 2005
5.891
5.924
5.882
5.912
127,153
+0.01(+0.21%)
Nov 29, 2005
5.861
5.916
5.861
5.899
166,130
+0.03(+0.50%)
Nov 28, 2005
5.870
5.903
5.870
5.870
79,856
+0.00(+0.00%)
Nov 25, 2005
5.891
5.903
5.857
5.870
32,560
-0.00(-0.07%)
Nov 23, 2005
5.891
5.937
5.853
5.874
196,790
-0.03(-0.43%)
Nov 22, 2005
5.865
5.907
5.861
5.899
114,794
+0.00(+0.07%)
Nov 21, 2005
5.891
5.933
5.882
5.895
147,830
-0.01(-0.14%)
Nov 18, 2005
5.891
5.933
5.874
5.903
121,924
-0.01(-0.14%)
Nov 17, 2005
5.895
5.916
5.891
5.912
72,013
+0.00(+0.07%)
Nov 16, 2005
5.912
5.937
5.899
5.907
166,843
+0.01(+0.21%)
Nov 15, 2005
5.870
5.912
5.848
5.895
84,610
+0.03(+0.43%)
Nov 14, 2005
5.882
5.928
5.794
5.870
243,611
-0.01(-0.14%)
Nov 11, 2005
5.933
5.966
5.870
5.878
175,162
-0.06(-0.99%)
Nov 10, 2005
5.975
5.975
5.933
5.937
86,036
-0.06(-0.98%)
Nov 09, 2005
6.088
6.101
5.996
5.996
99,821
-0.06(-1.04%)
Nov 08, 2005
6.092
6.101
6.038
6.059
143,314
-0.03(-0.55%)
Nov 07, 2005
6.067
6.114
6.029
6.092
68,924
+0.03(+0.42%)
Nov 04, 2005
6.021
6.122
6.021
6.067
58,466
+0.03(+0.42%)
Nov 03, 2005
6.059
6.118
6.042
6.042
111,942
-0.01(-0.21%)
Nov 02, 2005
6.050
6.084
6.042
6.055
88,888
+0.00(+0.00%)
Nov 01, 2005
6.050
6.076
6.029
6.055
106,238
+0.00(+0.07%)
Oct 31, 2005
6.059
6.092
6.029
6.050
109,090
+0.03(+0.56%)
Oct 28, 2005
5.983
6.017
5.960
6.017
82,233
+0.03(+0.56%)
Oct 27, 2005
6.029
6.029
5.958
5.983
65,359
-0.03(-0.42%)
Oct 26, 2005
6.029
6.063
6.008
6.008
56,803
-0.06(-1.04%)
Oct 25, 2005
6.004
6.097
6.004
6.071
59,179
+0.03(+0.42%)
Oct 24, 2005
6.097
6.101
6.004
6.046
61,556
-0.02(-0.35%)
Oct 21, 2005
5.895
6.067
5.895
6.067
76,529
+0.17(+2.93%)
Oct 20, 2005
5.979
5.996
5.870
5.895
162,803
-0.10(-1.68%)
Oct 19, 2005
6.017
6.059
5.970
5.996
73,202
-0.01(-0.21%)
Oct 18, 2005
6.025
6.042
5.966
6.008
96,731
+0.00(+0.07%)
Oct 17, 2005
5.941
6.017
5.933
6.004
108,614
+0.03(+0.49%)
Oct 14, 2005
6.080
6.109
5.920
5.975
166,368
-0.09(-1.53%)
Oct 13, 2005
6.122
6.139
6.021
6.067
80,094
-0.08(-1.23%)
Oct 12, 2005
6.122
6.147
6.114
6.143
85,323
+0.02(+0.34%)
Oct 11, 2005
6.109
6.151
6.109
6.122
73,915
+0.00(+0.00%)
Oct 10, 2005
6.122
6.161
6.109
6.122
127,628
-0.04(-0.68%)
Oct 07, 2005
6.143
6.185
6.143
6.164
99,583
+0.03(+0.48%)
Oct 06, 2005
6.189
6.215
6.130
6.135
113,368
-0.07(-1.15%)
Oct 05, 2005
6.210
6.236
6.185
6.206
67,973
+0.00(+0.07%)
Oct 04, 2005
6.193
6.236
6.193
6.202
36,601
-0.01(-0.20%)
Oct 03, 2005
6.206
6.223
6.143
6.215
97,682
+0.04(+0.61%)
Sep 30, 2005
6.206
6.215
6.168
6.177
117,884
+0.02(+0.33%)
Sep 29, 2005
6.164
6.198
6.152
6.156
56,565
-0.04(-0.67%)
Sep 28, 2005
6.105
6.206
6.105
6.198
114,794
+0.07(+1.10%)
Sep 27, 2005
6.067
6.164
6.059
6.130
101,009
+0.02(+0.34%)
Sep 26, 2005
6.130
6.130
6.008
6.109
176,113
+0.00(+0.00%)
Sep 23, 2005
6.109
6.164
6.109
6.109
74,865
-0.05(-0.89%)
Sep 22, 2005
6.307
6.311
6.084
6.164
220,081
-0.15(-2.33%)
Sep 21, 2005
6.273
6.311
6.265
6.311
82,708
+0.01(+0.21%)
Sep 20, 2005
6.307
6.332
6.286
6.298
124,301
+0.02(+0.25%)
Sep 19, 2005
6.307
6.307
6.269
6.282
63,457
-0.02(-0.27%)
Sep 16, 2005
6.332
6.299
6.299
6.299
84,372
-0.03(-0.53%)
Sep 15, 2005
6.328
6.391
6.328
6.332
50,148
+0.01(+0.20%)
Sep 14, 2005
6.366
6.389
6.303
6.320
137,848
-0.08(-1.18%)
Sep 13, 2005
6.421
6.438
6.395
6.395
113,606
-0.04(-0.65%)
Sep 12, 2005
6.438
6.454
6.416
6.438
114,794
+0.02(+0.33%)
Sep 09, 2005
6.416
6.450
6.408
6.416
134,758
-0.02(-0.26%)
Sep 08, 2005
6.391
6.438
6.391
6.433
82,471
+0.04(+0.59%)
Sep 07, 2005
6.400
6.475
6.395
6.395
122,399
-0.01(-0.13%)
Sep 06, 2005
6.421
6.421
6.395
6.404
115,745
-0.01(-0.14%)
Sep 02, 2005
6.404
6.425
6.395
6.413
80,332
+0.00(+0.01%)
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.