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
John Hancock Tax Advantaged Dividend Income Fd
(NY:
HTD
)
20.41
-0.12 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2005
6.097
6.128
6.073
6.125
297,481
+0.05(+0.84%)
Aug 30, 2005
6.053
6.073
6.043
6.073
336,754
+0.01(+0.17%)
Aug 29, 2005
6.049
6.073
6.039
6.063
289,274
-0.02(-0.34%)
Aug 26, 2005
6.094
6.104
6.043
6.084
269,637
+0.01(+0.17%)
Aug 25, 2005
6.114
6.131
6.056
6.073
267,879
-0.04(-0.72%)
Aug 24, 2005
6.148
6.165
6.077
6.118
288,395
-0.02(-0.33%)
Aug 23, 2005
6.128
6.148
6.104
6.138
328,254
+0.01(+0.22%)
Aug 22, 2005
6.107
6.135
6.090
6.125
285,757
+0.03(+0.50%)
Aug 19, 2005
6.118
6.138
6.080
6.094
269,051
-0.02(-0.33%)
Aug 18, 2005
6.162
6.169
6.090
6.114
240,036
-0.04(-0.67%)
Aug 17, 2005
6.152
6.183
6.128
6.155
221,572
-0.01(-0.11%)
Aug 16, 2005
6.223
6.227
6.145
6.162
233,295
-0.04(-0.71%)
Aug 15, 2005
6.148
6.227
6.148
6.206
184,057
+0.05(+0.83%)
Aug 12, 2005
6.159
6.169
6.125
6.155
209,555
-0.02(-0.28%)
Aug 11, 2005
6.196
6.196
6.101
6.172
301,291
-0.01(-0.11%)
Aug 10, 2005
6.148
6.186
6.148
6.179
361,373
+0.04(+0.61%)
Aug 09, 2005
6.125
6.176
6.073
6.142
359,321
-0.07(-1.10%)
Aug 08, 2005
6.322
6.322
6.121
6.210
568,291
-0.11(-1.78%)
Aug 05, 2005
6.425
6.425
6.278
6.322
237,984
-0.11(-1.70%)
Aug 04, 2005
6.408
6.438
6.384
6.432
228,899
+0.03(+0.43%)
Aug 03, 2005
6.404
6.415
6.363
6.404
387,751
+0.01(+0.11%)
Aug 02, 2005
6.421
6.483
6.380
6.397
426,438
-0.02(-0.27%)
Aug 01, 2005
6.411
6.425
6.380
6.415
306,859
-0.01(-0.11%)
Jul 29, 2005
6.438
6.459
6.415
6.421
247,363
+0.02(+0.27%)
Jul 28, 2005
6.374
6.445
6.367
6.404
398,595
+0.03(+0.43%)
Jul 27, 2005
6.353
6.397
6.353
6.377
270,224
+0.03(+0.43%)
Jul 26, 2005
6.377
6.377
6.322
6.350
363,425
+0.02(+0.27%)
Jul 25, 2005
6.322
6.370
6.322
6.333
334,995
-0.01(-0.11%)
Jul 22, 2005
6.312
6.343
6.309
6.339
290,740
+0.04(+0.60%)
Jul 21, 2005
6.319
6.319
6.261
6.302
349,943
-0.02(-0.27%)
Jul 20, 2005
6.329
6.329
6.285
6.319
233,295
-0.01(-0.11%)
Jul 19, 2005
6.329
6.370
6.312
6.326
499,709
+0.00(+0.05%)
Jul 18, 2005
6.312
6.329
6.285
6.322
455,453
+0.00(+0.00%)
Jul 15, 2005
6.302
6.329
6.278
6.322
286,343
+0.04(+0.60%)
Jul 14, 2005
6.299
6.336
6.271
6.285
405,922
-0.02(-0.38%)
Jul 13, 2005
6.247
6.312
6.247
6.309
349,650
+0.06(+1.04%)
Jul 12, 2005
6.237
6.261
6.223
6.244
436,110
+0.02(+0.33%)
Jul 11, 2005
6.227
6.258
6.220
6.223
290,740
+0.00(+0.05%)
Jul 08, 2005
6.210
6.278
6.200
6.220
357,270
+0.01(+0.16%)
Jul 07, 2005
6.155
6.275
6.138
6.210
327,375
-0.06(-1.03%)
Jul 06, 2005
6.281
6.309
6.264
6.275
269,051
+0.01(+0.16%)
Jul 05, 2005
6.251
6.299
6.227
6.264
323,858
+0.00(+0.00%)
Jul 01, 2005
6.203
6.264
6.194
6.264
281,947
+0.06(+0.93%)
Jun 30, 2005
6.203
6.227
6.162
6.206
209,262
+0.02(+0.39%)
Jun 29, 2005
6.155
6.193
6.135
6.183
188,453
+0.04(+0.72%)
Jun 28, 2005
6.107
6.176
6.087
6.138
448,419
+0.06(+1.07%)
Jun 27, 2005
6.104
6.114
6.043
6.073
539,569
-0.03(-0.50%)
Jun 24, 2005
6.111
6.118
6.084
6.104
284,292
-0.01(-0.11%)
Jun 23, 2005
6.114
6.131
6.080
6.111
407,387
-0.02(-0.39%)
Jun 22, 2005
6.128
6.148
6.111
6.135
350,236
+0.00(+0.06%)
Jun 21, 2005
6.142
6.142
6.084
6.131
330,892
-0.00(-0.06%)
Jun 20, 2005
6.125
6.165
6.111
6.135
250,880
-0.01(-0.17%)
Jun 17, 2005
6.084
6.155
6.084
6.145
308,911
+0.07(+1.18%)
Jun 16, 2005
6.073
6.090
6.053
6.073
283,999
+0.01(+0.17%)
Jun 15, 2005
6.094
6.097
6.056
6.063
387,458
-0.01(-0.22%)
Jun 14, 2005
6.138
6.152
6.073
6.077
304,221
-0.08(-1.22%)
Jun 13, 2005
6.135
6.186
6.128
6.152
351,701
+0.01(+0.11%)
Jun 10, 2005
6.121
6.145
6.080
6.145
376,613
+0.03(+0.50%)
Jun 09, 2005
6.128
6.128
6.073
6.114
376,907
-0.06(-0.94%)
Jun 08, 2005
6.176
6.203
6.152
6.172
334,995
-0.00(-0.06%)
Jun 07, 2005
6.183
6.203
6.152
6.176
404,456
+0.00(+0.06%)
Jun 06, 2005
6.125
6.176
6.115
6.172
268,465
+0.03(+0.50%)
Jun 03, 2005
6.111
6.159
6.107
6.142
381,010
+0.01(+0.22%)
Jun 02, 2005
6.094
6.135
6.073
6.128
371,631
+0.07(+1.18%)
Jun 01, 2005
6.026
6.077
6.012
6.056
283,119
+0.03(+0.57%)
May 31, 2005
6.012
6.032
5.988
6.022
248,242
+0.04(+0.63%)
May 27, 2005
5.974
5.991
5.944
5.985
378,958
+0.04(+0.63%)
May 26, 2005
5.937
6.002
5.927
5.947
330,013
+0.02(+0.40%)
May 25, 2005
5.923
5.940
5.892
5.923
488,279
+0.00(+0.00%)
May 24, 2005
5.944
5.964
5.923
5.923
383,354
-0.04(-0.69%)
May 23, 2005
5.981
5.981
5.933
5.964
333,530
+0.00(+0.06%)
May 20, 2005
5.985
5.985
5.933
5.961
221,278
-0.02(-0.40%)
May 19, 2005
5.933
5.985
5.930
5.985
278,137
+0.06(+1.10%)
May 18, 2005
5.937
5.981
5.889
5.920
398,595
-0.01(-0.17%)
May 17, 2005
5.910
5.930
5.869
5.930
338,805
-0.04(-0.69%)
May 16, 2005
5.923
5.978
5.923
5.971
325,324
+0.04(+0.75%)
May 13, 2005
5.971
5.974
5.923
5.927
286,050
-0.04(-0.74%)
May 12, 2005
5.991
6.026
5.964
5.971
291,912
-0.00(-0.06%)
May 11, 2005
5.930
5.974
5.906
5.974
209,848
+0.07(+1.21%)
May 10, 2005
5.954
5.961
5.875
5.903
428,783
-0.04(-0.63%)
May 09, 2005
5.954
5.968
5.933
5.940
343,495
-0.01(-0.11%)
May 06, 2005
6.008
6.026
5.920
5.947
273,155
-0.06(-0.97%)
May 05, 2005
5.964
6.036
5.947
6.005
302,463
+0.04(+0.74%)
May 04, 2005
5.937
5.981
5.906
5.961
361,080
+0.06(+1.10%)
May 03, 2005
5.913
5.920
5.872
5.896
379,544
-0.00(-0.06%)
May 02, 2005
5.892
5.906
5.865
5.899
371,924
+0.04(+0.70%)
Apr 29, 2005
5.852
5.858
5.797
5.858
229,778
+0.06(+1.00%)
Apr 28, 2005
5.848
5.848
5.797
5.800
322,100
-0.03(-0.47%)
Apr 27, 2005
5.807
5.838
5.780
5.828
292,205
+0.02(+0.29%)
Apr 26, 2005
5.807
5.838
5.766
5.811
305,980
+0.01(+0.12%)
Apr 25, 2005
5.787
5.848
5.780
5.804
251,759
+0.03(+0.53%)
Apr 22, 2005
5.776
5.817
5.753
5.773
254,983
+0.01(+0.18%)
Apr 21, 2005
5.773
5.787
5.698
5.763
341,736
-0.01(-0.24%)
Apr 20, 2005
5.790
5.800
5.742
5.776
192,263
-0.01(-0.24%)
Apr 19, 2005
5.742
5.817
5.701
5.790
300,411
+0.05(+0.83%)
Apr 18, 2005
5.732
5.746
5.674
5.742
240,036
+0.01(+0.18%)
Apr 15, 2005
5.766
5.780
5.698
5.732
296,015
-0.04(-0.70%)
Apr 14, 2005
5.852
5.852
5.742
5.772
399,181
-0.06(-1.06%)
Apr 13, 2005
5.879
5.933
5.811
5.834
335,288
-0.08(-1.33%)
Apr 12, 2005
5.841
5.913
5.783
5.913
440,213
+0.06(+1.05%)
Apr 11, 2005
5.855
5.872
5.804
5.852
376,907
-0.03(-0.46%)
Apr 08, 2005
5.892
5.910
5.841
5.879
352,580
-0.03(-0.52%)
Apr 07, 2005
5.930
5.947
5.886
5.910
238,864
+0.00(+0.06%)
Apr 06, 2005
5.852
5.927
5.852
5.906
277,844
+0.05(+0.93%)
Apr 05, 2005
5.824
5.852
5.821
5.852
262,017
+0.01(+0.23%)
Apr 04, 2005
5.852
5.852
5.807
5.838
157,386
-0.01(-0.18%)
Apr 01, 2005
5.821
5.852
5.790
5.848
298,653
+0.06(+1.06%)
Mar 31, 2005
5.739
5.811
5.736
5.787
374,269
+0.08(+1.44%)
Mar 30, 2005
5.637
5.725
5.637
5.705
329,427
+0.06(+1.03%)
Mar 29, 2005
5.667
5.681
5.643
5.647
334,116
-0.04(-0.66%)
Mar 28, 2005
5.698
5.712
5.650
5.684
529,311
-0.02(-0.30%)
Mar 24, 2005
5.678
5.732
5.678
5.701
490,623
+0.02(+0.36%)
Mar 23, 2005
5.841
5.841
5.647
5.681
657,096
-0.16(-2.80%)
Mar 22, 2005
5.923
5.923
5.845
5.845
334,702
-0.10(-1.61%)
Mar 21, 2005
5.954
5.971
5.892
5.940
441,971
-0.01(-0.23%)
Mar 18, 2005
5.988
5.991
5.944
5.954
235,640
-0.02(-0.40%)
Mar 17, 2005
5.954
5.998
5.937
5.978
338,219
+0.00(+0.06%)
Mar 16, 2005
6.063
6.066
5.947
5.974
292,498
-0.09(-1.52%)
Mar 15, 2005
6.084
6.107
6.060
6.066
489,158
-0.02(-0.34%)
Mar 14, 2005
6.090
6.114
6.066
6.087
334,995
-0.01(-0.22%)
Mar 11, 2005
6.135
6.159
6.087
6.101
326,203
-0.06(-1.00%)
Mar 10, 2005
6.183
6.183
6.131
6.162
396,250
-0.01(-0.11%)
Mar 09, 2005
6.176
6.206
6.159
6.169
327,961
-0.06(-0.99%)
Mar 08, 2005
6.223
6.234
6.210
6.230
329,427
-0.01(-0.11%)
Mar 07, 2005
6.220
6.264
6.220
6.237
408,267
-0.00(-0.05%)
Mar 04, 2005
6.210
6.244
6.196
6.241
291,912
+0.03(+0.49%)
Mar 03, 2005
6.203
6.217
6.176
6.210
293,084
+0.01(+0.17%)
Mar 02, 2005
6.138
6.200
6.125
6.200
241,794
+0.05(+0.83%)
Mar 01, 2005
6.107
6.152
6.097
6.148
396,543
+0.05(+0.78%)
Feb 28, 2005
6.142
6.142
6.080
6.101
337,926
-0.02(-0.28%)
Feb 25, 2005
6.039
6.118
6.032
6.118
453,109
+0.08(+1.30%)
Feb 24, 2005
5.985
6.046
5.968
6.039
277,844
+0.04(+0.68%)
Feb 23, 2005
5.971
6.002
5.957
5.998
508,795
+0.01(+0.23%)
Feb 22, 2005
6.111
6.128
5.964
5.985
724,505
-0.17(-2.72%)
Feb 18, 2005
6.237
6.251
6.148
6.152
351,115
-0.10(-1.64%)
Feb 17, 2005
6.268
6.271
6.230
6.254
320,634
-0.01(-0.22%)
Feb 16, 2005
6.261
6.278
6.241
6.268
360,787
-0.01(-0.11%)
Feb 15, 2005
6.292
6.295
6.254
6.275
351,115
-0.01(-0.11%)
Feb 14, 2005
6.278
6.312
6.275
6.281
424,386
-0.01(-0.11%)
Feb 11, 2005
6.247
6.288
6.237
6.288
356,097
+0.01(+0.16%)
Feb 10, 2005
6.278
6.299
6.237
6.278
464,832
-0.00(-0.05%)
Feb 09, 2005
6.302
6.309
6.271
6.281
331,771
-0.02(-0.27%)
Feb 08, 2005
6.299
6.312
6.264
6.299
363,425
+0.01(+0.22%)
Feb 07, 2005
6.251
6.285
6.227
6.285
296,601
+0.04(+0.66%)
Feb 04, 2005
6.200
6.268
6.200
6.244
312,721
+0.04(+0.72%)
Feb 03, 2005
6.223
6.234
6.152
6.200
318,290
-0.02(-0.38%)
Feb 02, 2005
6.193
6.237
6.183
6.223
370,459
+0.03(+0.44%)
Feb 01, 2005
6.142
6.206
6.121
6.196
411,197
+0.06(+1.06%)
Jan 31, 2005
6.066
6.138
6.053
6.131
368,700
+0.08(+1.35%)
Jan 28, 2005
6.039
6.073
6.022
6.049
334,116
-0.00(-0.06%)
Jan 27, 2005
6.015
6.063
6.005
6.053
334,702
+0.04(+0.62%)
Jan 26, 2005
6.070
6.097
6.015
6.015
308,032
-0.07(-1.12%)
Jan 25, 2005
6.060
6.118
6.060
6.084
292,498
+0.03(+0.45%)
Jan 24, 2005
6.005
6.063
6.005
6.056
336,168
+0.04(+0.68%)
Jan 21, 2005
6.032
6.073
6.008
6.015
305,101
-0.03(-0.51%)
Jan 20, 2005
6.063
6.066
6.022
6.046
344,960
-0.01(-0.17%)
Jan 19, 2005
6.043
6.087
6.026
6.056
353,460
+0.00(+0.06%)
Jan 18, 2005
6.046
6.077
6.026
6.053
427,024
-0.03(-0.56%)
Jan 14, 2005
6.063
6.101
6.056
6.087
300,704
+0.01(+0.17%)
Jan 13, 2005
6.063
6.094
6.053
6.077
354,925
+0.01(+0.17%)
Jan 12, 2005
6.118
6.121
6.049
6.066
1,087,930
-0.04(-0.67%)
Jan 11, 2005
6.159
6.159
6.107
6.107
329,427
-0.06(-0.94%)
Jan 10, 2005
6.186
6.193
6.152
6.165
250,001
-0.02(-0.33%)
Jan 07, 2005
6.176
6.193
6.145
6.186
337,926
+0.02(+0.28%)
Jan 06, 2005
6.162
6.183
6.111
6.169
358,735
+0.01(+0.17%)
Jan 05, 2005
6.159
6.176
6.111
6.159
427,317
-0.02(-0.28%)
Jan 04, 2005
6.155
6.189
6.145
6.176
441,385
+0.00(+0.06%)
Jan 03, 2005
6.138
6.186
6.111
6.172
389,802
+0.03(+0.56%)
Dec 31, 2004
6.097
6.142
6.077
6.138
679,077
+0.04(+0.62%)
Dec 30, 2004
6.087
6.131
6.080
6.101
764,365
+0.01(+0.11%)
Dec 29, 2004
6.104
6.107
6.056
6.094
619,581
+0.00(+0.06%)
Dec 28, 2004
6.070
6.101
6.060
6.090
629,839
+0.02(+0.39%)
Dec 27, 2004
6.060
6.084
6.036
6.066
946,370
+0.05(+0.91%)
Dec 23, 2004
5.978
6.022
5.968
6.012
674,094
+0.02(+0.40%)
Dec 22, 2004
5.930
5.995
5.927
5.988
929,371
+0.06(+1.09%)
Dec 21, 2004
5.920
5.950
5.899
5.923
1,027,262
-0.03(-0.52%)
Dec 20, 2004
5.937
5.985
5.937
5.954
720,109
+0.00(+0.00%)
Dec 17, 2004
5.927
5.954
5.920
5.954
521,690
+0.02(+0.29%)
Dec 16, 2004
5.916
5.950
5.903
5.937
674,094
+0.01(+0.12%)
Dec 15, 2004
5.937
5.944
5.886
5.930
1,001,763
+0.01(+0.17%)
Dec 14, 2004
5.923
5.947
5.892
5.920
595,255
-0.01(-0.17%)
Dec 13, 2004
5.927
5.937
5.869
5.930
618,995
+0.01(+0.23%)
Dec 10, 2004
5.933
5.937
5.892
5.916
429,076
-0.02(-0.34%)
Dec 09, 2004
5.947
5.947
5.892
5.937
462,194
-0.03(-0.46%)
Dec 08, 2004
5.954
5.988
5.920
5.964
381,889
-0.00(-0.06%)
Dec 07, 2004
5.991
6.012
5.944
5.968
560,671
-0.02(-0.29%)
Dec 06, 2004
6.008
6.036
5.940
5.985
491,503
-0.05(-0.85%)
Dec 03, 2004
6.036
6.080
6.005
6.036
373,096
+0.00(+0.06%)
Dec 02, 2004
6.043
6.053
5.991
6.032
383,354
-0.02(-0.28%)
Dec 01, 2004
5.950
6.049
5.950
6.049
520,225
+0.06(+1.08%)
Nov 30, 2004
6.015
6.015
5.940
5.985
573,566
+0.01(+0.17%)
Nov 29, 2004
5.995
6.008
5.940
5.974
381,889
-0.02(-0.34%)
Nov 26, 2004
5.954
5.995
5.954
5.995
95,545
+0.02(+0.40%)
Nov 24, 2004
5.950
6.012
5.933
5.971
404,750
+0.02(+0.34%)
Nov 23, 2004
5.937
5.950
5.892
5.950
563,895
+0.03(+0.52%)
Nov 22, 2004
5.937
5.968
5.889
5.920
711,316
-0.04(-0.74%)
Nov 19, 2004
5.971
5.998
5.903
5.964
464,539
-0.03(-0.51%)
Nov 18, 2004
6.056
6.056
5.957
5.995
566,825
-0.01(-0.23%)
Nov 17, 2004
6.022
6.053
5.988
6.008
578,256
-0.02(-0.34%)
Nov 16, 2004
6.063
6.073
6.005
6.029
455,746
-0.04(-0.73%)
Nov 15, 2004
6.066
6.104
6.046
6.073
447,540
+0.00(+0.00%)
Nov 12, 2004
6.063
6.094
6.049
6.073
388,044
-0.01(-0.11%)
Nov 11, 2004
6.039
6.080
6.012
6.080
365,476
+0.06(+1.08%)
Nov 10, 2004
6.005
6.056
5.988
6.015
309,204
+0.03(+0.51%)
Nov 09, 2004
6.005
6.060
5.961
5.985
418,818
-0.07(-1.18%)
Nov 08, 2004
5.988
6.056
5.947
6.056
397,129
+0.02(+0.28%)
Nov 05, 2004
6.128
6.142
6.026
6.039
446,661
-0.05(-0.90%)
Nov 04, 2004
6.015
6.107
6.005
6.094
407,387
+0.10(+1.59%)
Nov 03, 2004
5.991
6.046
5.971
5.998
486,227
+0.03(+0.51%)
Nov 02, 2004
5.964
6.008
5.947
5.968
283,706
+0.01(+0.23%)
Nov 01, 2004
5.903
5.968
5.889
5.954
365,476
+0.06(+1.10%)
Oct 29, 2004
5.869
5.903
5.855
5.889
305,687
+0.01(+0.17%)
Oct 28, 2004
5.886
5.913
5.841
5.879
371,924
+0.00(+0.06%)
Oct 27, 2004
5.852
5.879
5.834
5.875
376,320
+0.01(+0.23%)
Oct 26, 2004
5.855
5.896
5.814
5.862
544,258
-0.01(-0.17%)
Oct 25, 2004
5.920
5.933
5.855
5.872
378,079
-0.05(-0.81%)
Oct 22, 2004
5.940
5.944
5.886
5.920
228,019
-0.02(-0.34%)
Oct 21, 2004
5.998
5.998
5.937
5.940
240,915
-0.03(-0.51%)
Oct 20, 2004
6.032
6.032
5.947
5.971
278,430
-0.05(-0.91%)
Oct 19, 2004
6.053
6.073
5.995
6.026
313,893
-0.06(-1.01%)
Oct 18, 2004
6.049
6.087
6.036
6.087
339,099
+0.02(+0.34%)
Oct 15, 2004
6.053
6.084
6.015
6.066
287,223
+0.01(+0.23%)
Oct 14, 2004
6.039
6.060
5.971
6.053
262,017
+0.01(+0.23%)
Oct 13, 2004
6.032
6.073
6.008
6.039
379,544
-0.01(-0.23%)
Oct 12, 2004
6.063
6.073
6.012
6.053
256,742
+0.02(+0.34%)
Oct 11, 2004
6.063
6.114
6.032
6.032
288,102
-0.04(-0.73%)
Oct 08, 2004
6.107
6.125
6.056
6.077
208,676
-0.02(-0.34%)
Oct 07, 2004
6.073
6.101
6.053
6.097
251,466
+0.00(+0.00%)
Oct 06, 2004
6.097
6.104
6.056
6.097
256,742
+0.02(+0.28%)
Oct 05, 2004
6.073
6.101
6.022
6.080
221,278
+0.00(+0.00%)
Oct 04, 2004
6.053
6.107
6.049
6.080
332,944
+0.04(+0.68%)
Oct 01, 2004
5.998
6.039
5.937
6.039
356,391
+0.03(+0.57%)
Sep 30, 2004
6.019
6.019
5.937
6.005
228,899
+0.01(+0.17%)
Sep 29, 2004
5.998
6.046
5.971
5.995
182,005
+0.02(+0.34%)
Sep 28, 2004
5.920
5.974
5.906
5.974
257,328
+0.05(+0.92%)
Sep 27, 2004
5.937
5.950
5.838
5.920
274,913
-0.04(-0.63%)
Sep 24, 2004
5.903
6.005
5.899
5.957
214,244
+0.04(+0.63%)
Sep 23, 2004
5.961
5.961
5.862
5.920
305,687
-0.01(-0.17%)
Sep 22, 2004
6.019
6.039
5.903
5.930
316,531
-0.09(-1.47%)
Sep 21, 2004
6.043
6.080
6.005
6.019
392,733
-0.07(-1.18%)
Sep 20, 2004
6.060
6.111
6.039
6.090
310,083
+0.01(+0.11%)
Sep 17, 2004
6.073
6.125
6.039
6.084
312,721
-0.01(-0.11%)
Sep 16, 2004
6.090
6.107
6.019
6.090
185,229
+0.02(+0.28%)
Sep 15, 2004
6.039
6.090
6.015
6.073
216,589
+0.03(+0.56%)
Sep 14, 2004
6.046
6.118
6.005
6.039
276,085
-0.02(-0.34%)
Sep 13, 2004
6.121
6.125
6.060
6.060
240,622
-0.03(-0.45%)
Sep 10, 2004
6.135
6.135
5.978
6.087
275,499
+0.00(+0.00%)
Sep 09, 2004
6.005
6.101
5.954
6.087
247,949
+0.06(+1.08%)
Sep 08, 2004
6.053
6.084
5.998
6.022
256,742
-0.00(-0.06%)
Sep 07, 2004
5.954
6.060
5.954
6.026
307,152
-0.01(-0.23%)
Sep 03, 2004
5.988
6.039
5.971
6.039
120,457
+0.02(+0.28%)
Sep 02, 2004
6.036
6.087
5.998
6.022
267,000
-0.00(-0.06%)
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.