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
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2010
6.836
6.843
6.791
6.809
32,570
+0.01(+0.12%)
Aug 30, 2010
6.777
6.836
6.777
6.801
112,047
+0.01(+0.08%)
Aug 27, 2010
6.795
6.796
6.750
6.795
27,132
+0.02(+0.27%)
Aug 26, 2010
6.722
6.781
6.722
6.777
38,410
+0.04(+0.61%)
Aug 25, 2010
6.741
6.768
6.722
6.736
40,133
-0.02(-0.27%)
Aug 24, 2010
6.800
6.800
6.741
6.754
62,926
-0.01(-0.09%)
Aug 23, 2010
6.750
6.772
6.722
6.760
21,964
+0.02(+0.29%)
Aug 20, 2010
6.732
6.750
6.691
6.741
43,761
-0.01(-0.13%)
Aug 19, 2010
6.686
6.772
6.677
6.750
70,464
+0.05(+0.75%)
Aug 18, 2010
6.700
6.741
6.700
6.700
54,953
-0.00(-0.07%)
Aug 17, 2010
6.677
6.722
6.677
6.704
39,807
+0.01(+0.14%)
Aug 16, 2010
6.673
6.736
6.659
6.695
61,533
+0.03(+0.41%)
Aug 13, 2010
6.668
6.668
6.650
6.668
24,603
+0.03(+0.48%)
Aug 12, 2010
6.650
6.691
6.636
6.636
42,170
-0.00(-0.04%)
Aug 11, 2010
6.648
6.675
6.634
6.639
37,986
-0.02(-0.27%)
Aug 10, 2010
6.689
6.708
6.657
6.657
52,490
-0.03(-0.41%)
Aug 09, 2010
6.702
6.720
6.680
6.684
56,839
-0.03(-0.40%)
Aug 06, 2010
6.711
6.747
6.671
6.711
84,420
+0.04(+0.61%)
Aug 05, 2010
6.643
6.671
6.625
6.671
35,289
+0.05(+0.82%)
Aug 04, 2010
6.680
6.680
6.616
6.616
61,193
-0.01(-0.14%)
Aug 03, 2010
6.585
6.625
6.571
6.625
47,010
+0.04(+0.55%)
Aug 02, 2010
6.535
6.589
6.526
6.589
89,018
+0.06(+0.97%)
Jul 30, 2010
6.526
6.540
6.508
6.526
44,943
-0.01(-0.14%)
Jul 29, 2010
6.526
6.535
6.517
6.535
16,050
+0.01(+0.21%)
Jul 28, 2010
6.540
6.553
6.504
6.522
91,280
+0.00(+0.07%)
Jul 27, 2010
6.531
6.544
6.501
6.517
24,279
+0.01(+0.14%)
Jul 26, 2010
6.508
6.526
6.508
6.508
22,788
+0.00(+0.07%)
Jul 23, 2010
6.513
6.522
6.499
6.504
28,999
-0.02(-0.28%)
Jul 22, 2010
6.481
6.540
6.481
6.522
59,383
+0.02(+0.35%)
Jul 21, 2010
6.472
6.499
6.467
6.499
20,307
+0.01(+0.21%)
Jul 20, 2010
6.454
6.495
6.440
6.486
44,159
+0.03(+0.49%)
Jul 19, 2010
6.436
6.472
6.436
6.454
39,871
-0.02(-0.27%)
Jul 16, 2010
6.472
6.504
6.465
6.472
36,634
-0.03(-0.49%)
Jul 15, 2010
6.508
6.508
6.504
6.504
8,475
+0.01(+0.14%)
Jul 14, 2010
6.535
6.535
6.481
6.495
62,166
-0.06(-0.96%)
Jul 13, 2010
6.562
6.589
6.531
6.558
26,050
+0.00(+0.03%)
Jul 12, 2010
6.592
6.592
6.551
6.556
35,021
+0.01(+0.08%)
Jul 09, 2010
6.551
6.574
6.516
6.551
38,662
-0.01(-0.15%)
Jul 08, 2010
6.722
6.722
6.529
6.560
41,989
+0.05(+0.83%)
Jul 07, 2010
6.502
6.538
6.480
6.507
84,465
+0.00(+0.07%)
Jul 06, 2010
6.480
6.507
6.480
6.502
36,218
+0.04(+0.62%)
Jul 02, 2010
6.462
6.466
6.417
6.462
32,612
+0.05(+0.71%)
Jul 01, 2010
6.421
6.435
6.394
6.417
31,636
+0.00(+0.00%)
Jun 30, 2010
6.381
6.435
6.376
6.417
75,524
+0.04(+0.56%)
Jun 29, 2010
6.403
6.403
6.372
6.381
81,122
-0.07(-1.11%)
Jun 25, 2010
6.453
6.489
6.408
6.453
88,370
+0.02(+0.35%)
Jun 24, 2010
6.403
6.430
6.403
6.430
40,554
+0.04(+0.56%)
Jun 23, 2010
6.385
6.394
6.354
6.394
41,887
+0.03(+0.49%)
Jun 22, 2010
6.385
6.412
6.349
6.363
86,872
-0.05(-0.77%)
Jun 21, 2010
6.399
6.412
6.372
6.412
86,890
+0.02(+0.28%)
Jun 18, 2010
6.394
6.403
6.372
6.394
30,312
+0.01(+0.14%)
Jun 17, 2010
6.363
6.390
6.363
6.385
30,722
+0.02(+0.35%)
Jun 16, 2010
6.412
6.412
6.345
6.363
43,460
-0.01(-0.21%)
Jun 15, 2010
6.349
6.399
6.341
6.376
57,629
+0.00(+0.07%)
Jun 14, 2010
6.309
6.390
6.282
6.372
112,395
+0.04(+0.71%)
Jun 11, 2010
6.394
6.394
6.309
6.327
58,964
-0.02(-0.32%)
Jun 10, 2010
6.330
6.348
6.329
6.348
26,672
+0.02(+0.28%)
Jun 09, 2010
6.352
6.352
6.319
6.330
61,294
-0.00(-0.07%)
Jun 08, 2010
6.334
6.366
6.316
6.334
27,185
-0.01(-0.21%)
Jun 07, 2010
6.374
6.397
6.348
6.348
41,571
-0.03(-0.39%)
Jun 04, 2010
6.373
6.401
6.366
6.373
26,659
-0.03(-0.44%)
Jun 03, 2010
6.392
6.401
6.352
6.401
86,043
+0.03(+0.49%)
Jun 02, 2010
6.316
6.370
6.316
6.370
49,731
+0.04(+0.63%)
Jun 01, 2010
6.308
6.334
6.290
6.330
29,719
+0.02(+0.36%)
May 28, 2010
6.308
6.352
6.285
6.308
64,710
+0.00(+0.00%)
May 27, 2010
6.276
6.361
6.209
6.308
113,903
+0.04(+0.71%)
May 26, 2010
6.290
6.290
6.236
6.263
37,903
+0.04(+0.57%)
May 25, 2010
6.196
6.290
6.156
6.227
88,134
-0.01(-0.14%)
May 24, 2010
6.151
6.236
6.151
6.236
82,427
+0.07(+1.16%)
May 21, 2010
6.085
6.223
6.004
6.165
132,382
+0.03(+0.44%)
May 20, 2010
6.183
6.194
6.053
6.138
71,456
-0.11(-1.78%)
May 19, 2010
6.267
6.281
6.223
6.250
111,686
-0.04(-0.57%)
May 18, 2010
6.250
6.296
6.250
6.285
51,235
+0.06(+1.00%)
May 17, 2010
6.267
6.276
6.214
6.223
76,448
-0.07(-1.06%)
May 14, 2010
6.290
6.321
6.250
6.290
32,292
-0.01(-0.14%)
May 13, 2010
6.312
6.320
6.294
6.299
17,889
-0.01(-0.14%)
May 12, 2010
6.334
6.334
6.285
6.308
98,251
-0.00(-0.04%)
May 11, 2010
6.313
6.315
6.297
6.310
62,497
+0.00(+0.07%)
May 10, 2010
6.261
6.311
6.257
6.306
90,992
+0.06(+0.99%)
May 07, 2010
6.337
6.337
6.151
6.244
93,603
+0.02(+0.36%)
May 06, 2010
6.328
6.337
6.159
6.222
80,348
-0.11(-1.75%)
May 05, 2010
6.355
6.355
6.328
6.332
39,829
-0.05(-0.76%)
May 04, 2010
6.377
6.430
6.337
6.381
66,278
+0.03(+0.49%)
May 03, 2010
6.341
6.399
6.306
6.350
74,234
+0.04(+0.64%)
Apr 30, 2010
6.317
6.323
6.292
6.310
10,041
+0.01(+0.13%)
Apr 29, 2010
6.319
6.341
6.266
6.301
38,354
-0.03(-0.42%)
Apr 28, 2010
6.324
6.363
6.301
6.328
62,542
+0.01(+0.14%)
Apr 27, 2010
6.257
6.332
6.239
6.319
95,028
+0.08(+1.35%)
Apr 26, 2010
6.195
6.257
6.195
6.235
25,610
+0.03(+0.43%)
Apr 23, 2010
6.155
6.213
6.155
6.208
23,851
+0.04(+0.72%)
Apr 22, 2010
6.164
6.164
6.128
6.164
45,980
+0.00(+0.07%)
Apr 21, 2010
6.133
6.186
6.102
6.159
103,072
+0.03(+0.51%)
Apr 20, 2010
6.115
6.155
6.102
6.128
66,567
+0.03(+0.44%)
Apr 19, 2010
6.182
6.226
6.057
6.102
286,608
-0.06(-1.01%)
Apr 16, 2010
6.239
6.253
6.164
6.164
93,910
-0.08(-1.28%)
Apr 15, 2010
6.275
6.288
6.239
6.244
51,749
-0.05(-0.78%)
Apr 14, 2010
6.266
6.306
6.261
6.292
26,091
+0.00(+0.07%)
Apr 13, 2010
6.275
6.288
6.253
6.288
52,416
+0.03(+0.45%)
Apr 12, 2010
6.268
6.268
6.242
6.260
58,037
+0.02(+0.28%)
Apr 09, 2010
6.251
6.273
6.233
6.242
11,439
-0.02(-0.35%)
Apr 08, 2010
6.246
6.268
6.242
6.264
40,853
-0.00(-0.06%)
Apr 07, 2010
6.291
6.291
6.251
6.268
37,686
+0.03(+0.42%)
Apr 06, 2010
6.224
6.268
6.220
6.242
53,985
-0.00(-0.07%)
Apr 05, 2010
6.264
6.288
6.222
6.246
78,147
+0.04(+0.57%)
Apr 01, 2010
6.185
6.211
6.211
6.211
33,119
+0.04(+0.64%)
Mar 31, 2010
6.154
6.180
6.127
6.171
59,173
+0.04(+0.72%)
Mar 30, 2010
6.127
6.145
6.101
6.127
22,970
+0.00(+0.00%)
Mar 29, 2010
6.127
6.145
6.097
6.127
30,790
+0.02(+0.29%)
Mar 26, 2010
6.092
6.132
6.088
6.110
41,649
-0.00(-0.07%)
Mar 25, 2010
6.092
6.125
6.079
6.114
44,689
+0.00(+0.07%)
Mar 24, 2010
6.101
6.132
6.066
6.110
68,984
+0.01(+0.14%)
Mar 23, 2010
6.123
6.158
6.088
6.101
68,862
-0.04(-0.72%)
Mar 22, 2010
6.101
6.171
6.101
6.145
98,078
+0.00(+0.00%)
Mar 19, 2010
6.092
6.145
6.092
6.145
34,496
+0.04(+0.58%)
Mar 18, 2010
6.083
6.136
6.075
6.110
52,733
+0.04(+0.65%)
Mar 17, 2010
6.044
6.092
6.044
6.070
75,819
-0.00(-0.01%)
Mar 16, 2010
6.048
6.088
6.035
6.071
84,344
+0.01(+0.16%)
Mar 15, 2010
6.066
6.070
6.048
6.061
72,571
+0.01(+0.22%)
Mar 12, 2010
6.083
6.083
6.043
6.048
34,635
-0.02(-0.29%)
Mar 11, 2010
6.052
6.083
6.030
6.066
49,135
+0.00(+0.03%)
Mar 10, 2010
6.029
6.064
6.029
6.064
38,172
+0.01(+0.22%)
Mar 09, 2010
6.073
6.073
5.994
6.051
54,910
-0.03(-0.50%)
Mar 08, 2010
6.090
6.112
6.068
6.081
59,950
-0.04(-0.71%)
Mar 05, 2010
6.090
6.134
6.073
6.125
41,449
+0.04(+0.57%)
Mar 04, 2010
6.046
6.134
6.046
6.090
52,361
+0.01(+0.22%)
Mar 03, 2010
6.025
6.077
6.025
6.077
27,082
+0.04(+0.65%)
Mar 02, 2010
5.981
6.046
5.981
6.038
139,332
+0.07(+1.25%)
Mar 01, 2010
5.950
5.963
5.941
5.963
133,533
+0.00(+0.00%)
Feb 26, 2010
5.994
6.013
5.954
5.963
52,671
-0.04(-0.59%)
Feb 25, 2010
5.915
6.020
5.915
5.998
117,816
+0.10(+1.63%)
Feb 24, 2010
5.876
5.933
5.876
5.902
82,671
+0.04(+0.67%)
Feb 23, 2010
5.884
5.902
5.845
5.862
61,940
-0.01(-0.15%)
Feb 22, 2010
5.976
5.976
5.810
5.871
287,182
-0.13(-2.12%)
Feb 19, 2010
6.025
6.068
5.985
5.998
48,853
-0.06(-0.94%)
Feb 18, 2010
6.112
6.132
6.055
6.055
42,768
-0.04(-0.65%)
Feb 17, 2010
6.130
6.134
6.086
6.095
67,671
+0.01(+0.23%)
Feb 16, 2010
6.042
6.086
6.025
6.081
47,602
+0.05(+0.78%)
Feb 12, 2010
6.046
6.033
6.033
6.033
28,985
-0.01(-0.15%)
Feb 11, 2010
6.081
6.095
6.020
6.042
35,159
-0.02(-0.29%)
Feb 10, 2010
6.090
6.090
6.038
6.060
58,380
-0.02(-0.28%)
Feb 09, 2010
6.142
6.146
6.072
6.077
80,948
-0.04(-0.64%)
Feb 08, 2010
6.055
6.142
6.055
6.116
30,342
+0.05(+0.79%)
Feb 05, 2010
6.055
6.094
6.033
6.068
43,472
-0.01(-0.14%)
Feb 04, 2010
6.090
6.107
6.072
6.076
56,629
-0.02(-0.29%)
Feb 03, 2010
6.085
6.111
6.063
6.094
55,713
+0.03(+0.50%)
Feb 02, 2010
5.972
6.094
5.972
6.063
62,742
+0.07(+1.24%)
Feb 01, 2010
6.015
6.028
5.972
5.989
83,682
+0.00(+0.07%)
Jan 29, 2010
5.954
6.002
5.954
5.985
37,774
+0.02(+0.29%)
Jan 28, 2010
6.011
6.029
5.954
5.968
66,273
-0.02(-0.36%)
Jan 27, 2010
5.959
6.007
5.959
5.989
61,381
+0.04(+0.66%)
Jan 26, 2010
5.994
5.994
5.937
5.950
54,370
-0.04(-0.73%)
Jan 25, 2010
5.994
6.011
5.924
5.994
116,341
+0.00(+0.07%)
Jan 22, 2010
6.024
6.072
5.972
5.989
70,041
-0.07(-1.08%)
Jan 21, 2010
6.042
6.076
6.025
6.055
54,889
+0.00(+0.00%)
Jan 20, 2010
6.024
6.076
6.002
6.055
66,549
+0.03(+0.51%)
Jan 19, 2010
5.946
6.024
5.941
6.024
104,753
+0.09(+1.48%)
Jan 15, 2010
5.911
5.936
5.936
5.936
56,016
+0.02(+0.36%)
Jan 14, 2010
5.902
5.928
5.902
5.915
85,282
+0.01(+0.15%)
Jan 13, 2010
5.902
5.928
5.893
5.907
46,626
+0.01(+0.16%)
Jan 12, 2010
5.884
5.936
5.884
5.897
71,903
-0.03(-0.51%)
Jan 11, 2010
5.902
5.971
5.902
5.928
51,163
+0.01(+0.22%)
Jan 08, 2010
5.845
5.932
5.845
5.915
97,960
+0.01(+0.15%)
Jan 07, 2010
5.867
5.923
5.819
5.906
58,168
+0.05(+0.89%)
Jan 06, 2010
5.828
5.867
5.827
5.854
44,595
+0.04(+0.67%)
Jan 05, 2010
5.824
5.824
5.789
5.815
53,325
+0.02(+0.37%)
Jan 04, 2010
5.802
5.824
5.772
5.793
75,204
-0.01(-0.15%)
Dec 31, 2009
5.841
5.802
5.802
5.802
30,024
-0.02(-0.30%)
Dec 30, 2009
5.785
5.837
5.785
5.819
32,008
-0.00(-0.07%)
Dec 29, 2009
5.763
5.832
5.763
5.824
36,468
+0.03(+0.52%)
Dec 28, 2009
5.715
5.793
5.708
5.793
113,596
+0.07(+1.21%)
Dec 24, 2009
5.711
5.724
5.707
5.724
33,733
+0.01(+0.15%)
Dec 23, 2009
5.685
5.733
5.681
5.715
93,607
+0.03(+0.53%)
Dec 22, 2009
5.715
5.746
5.663
5.685
102,909
-0.06(-1.06%)
Dec 21, 2009
5.750
5.772
5.746
5.746
45,209
+0.00(+0.00%)
Dec 18, 2009
5.785
5.806
5.737
5.746
66,605
-0.08(-1.34%)
Dec 17, 2009
5.819
5.832
5.789
5.824
50,362
+0.01(+0.18%)
Dec 16, 2009
5.772
5.837
5.767
5.813
50,672
+0.02(+0.34%)
Dec 15, 2009
5.893
5.906
5.785
5.793
68,832
-0.11(-1.91%)
Dec 14, 2009
5.889
5.906
5.889
5.906
49,561
-0.01(-0.22%)
Dec 11, 2009
5.958
5.966
5.867
5.919
141,470
-0.05(-0.80%)
Dec 10, 2009
5.932
5.971
5.906
5.966
98,108
+0.07(+1.25%)
Dec 09, 2009
5.889
5.923
5.889
5.893
70,271
-0.01(-0.15%)
Dec 08, 2009
5.759
6.083
5.750
5.902
195,011
+0.12(+2.10%)
Dec 07, 2009
5.772
5.780
5.767
5.780
49,374
+0.00(+0.07%)
Dec 04, 2009
5.733
5.845
5.728
5.776
159,646
+0.00(+0.00%)
Dec 03, 2009
5.711
5.776
5.711
5.776
47,200
+0.08(+1.37%)
Dec 02, 2009
5.642
5.711
5.642
5.698
49,972
+0.07(+1.31%)
Dec 01, 2009
5.668
5.776
5.624
5.624
216,092
-0.03(-0.54%)
Nov 30, 2009
5.611
5.668
5.611
5.655
95,817
+0.03(+0.46%)
Nov 27, 2009
5.585
5.629
5.585
5.629
68,675
+0.01(+0.23%)
Nov 25, 2009
5.616
5.620
5.599
5.616
17,575
+0.02(+0.39%)
Nov 24, 2009
5.607
5.620
5.572
5.594
97,664
-0.02(-0.31%)
Nov 23, 2009
5.581
5.611
5.581
5.611
34,814
+0.03(+0.54%)
Nov 20, 2009
5.603
5.629
5.542
5.581
63,735
-0.03(-0.54%)
Nov 19, 2009
5.533
5.620
5.533
5.611
55,157
+0.02(+0.31%)
Nov 18, 2009
5.590
5.607
5.577
5.594
38,380
+0.01(+0.16%)
Nov 17, 2009
5.607
5.624
5.564
5.585
69,813
-0.01(-0.23%)
Nov 16, 2009
5.581
5.607
5.581
5.598
37,530
+0.01(+0.23%)
Nov 13, 2009
5.572
5.590
5.555
5.585
65,804
+0.03(+0.62%)
Nov 12, 2009
5.629
5.672
5.495
5.551
157,023
-0.13(-2.29%)
Nov 11, 2009
5.746
5.776
5.672
5.681
87,999
-0.09(-1.58%)
Nov 10, 2009
5.780
5.806
5.759
5.772
100,198
-0.04(-0.67%)
Nov 09, 2009
5.828
5.845
5.780
5.811
115,291
-0.02(-0.30%)
Nov 06, 2009
5.876
5.897
5.828
5.828
72,880
-0.05(-0.88%)
Nov 05, 2009
5.919
5.958
5.867
5.880
87,865
-0.06(-0.95%)
Nov 04, 2009
5.880
5.945
5.880
5.936
47,320
+0.07(+1.26%)
Nov 03, 2009
5.884
5.915
5.828
5.863
95,366
-0.01(-0.22%)
Nov 02, 2009
5.910
5.910
5.876
5.876
55,868
+0.00(+0.07%)
Oct 30, 2009
5.897
5.928
5.854
5.871
51,826
-0.05(-0.80%)
Oct 29, 2009
5.854
5.928
5.854
5.919
83,789
+0.03(+0.51%)
Oct 28, 2009
5.889
5.962
5.884
5.889
121,019
+0.00(+0.07%)
Oct 27, 2009
5.845
5.889
5.815
5.884
160,956
-0.03(-0.59%)
Oct 26, 2009
5.897
5.975
5.871
5.919
82,262
-0.02(-0.29%)
Oct 23, 2009
5.932
5.949
5.923
5.936
117,809
+0.06(+1.02%)
Oct 22, 2009
5.936
5.940
5.863
5.876
74,603
-0.04(-0.72%)
Oct 21, 2009
5.798
5.930
5.798
5.919
198,420
+0.13(+2.27%)
Oct 20, 2009
5.719
5.793
5.707
5.787
89,149
+0.12(+2.03%)
Oct 19, 2009
5.637
5.735
5.633
5.672
84,532
+0.04(+0.69%)
Oct 16, 2009
5.451
5.633
5.451
5.633
258,515
+0.23(+4.33%)
Oct 15, 2009
5.598
5.724
5.399
5.399
623,409
-0.27(-4.81%)
Oct 14, 2009
5.824
5.824
5.594
5.672
195,279
-0.17(-2.86%)
Oct 13, 2009
5.724
5.867
5.685
5.839
146,637
+0.05(+0.87%)
Oct 12, 2009
5.910
5.979
5.698
5.789
275,065
-0.17(-2.90%)
Oct 09, 2009
6.096
6.105
5.958
5.962
147,253
-0.12(-1.92%)
Oct 08, 2009
6.105
6.109
6.075
6.079
70,502
-0.03(-0.43%)
Oct 07, 2009
6.101
6.122
6.075
6.105
108,148
-0.01(-0.21%)
Oct 06, 2009
6.161
6.161
6.088
6.118
131,631
-0.04(-0.63%)
Oct 05, 2009
6.075
6.161
6.070
6.157
76,788
+0.07(+1.21%)
Oct 02, 2009
6.070
6.105
6.067
6.083
38,105
+0.02(+0.29%)
Oct 01, 2009
6.070
6.111
6.066
6.066
49,237
-0.02(-0.36%)
Sep 30, 2009
6.044
6.109
6.040
6.088
51,080
+0.03(+0.43%)
Sep 29, 2009
6.131
6.135
6.057
6.062
87,458
-0.07(-1.13%)
Sep 28, 2009
6.140
6.166
6.066
6.131
139,662
+0.04(+0.71%)
Sep 25, 2009
6.062
6.127
6.059
6.088
61,464
+0.04(+0.64%)
Sep 24, 2009
6.044
6.070
6.040
6.049
40,112
-0.02(-0.29%)
Sep 23, 2009
6.044
6.079
6.040
6.066
88,770
+0.03(+0.57%)
Sep 22, 2009
6.031
6.075
6.023
6.031
100,228
+0.02(+0.29%)
Sep 21, 2009
6.075
6.083
5.988
6.014
90,006
-0.00(-0.07%)
Sep 18, 2009
5.979
6.066
5.979
6.018
72,127
+0.03(+0.43%)
Sep 17, 2009
5.936
6.014
5.936
5.992
37,666
+0.04(+0.67%)
Sep 16, 2009
5.971
5.979
5.919
5.952
50,674
+0.01(+0.20%)
Sep 15, 2009
6.036
6.036
5.906
5.940
124,091
+0.01(+0.15%)
Sep 14, 2009
5.910
5.932
5.841
5.932
44,791
+0.07(+1.26%)
Sep 11, 2009
5.932
5.932
5.845
5.858
73,486
-0.10(-1.60%)
Sep 10, 2009
5.971
5.988
5.932
5.953
149,535
+0.01(+0.11%)
Sep 09, 2009
5.910
5.962
5.910
5.947
168,467
+0.05(+0.92%)
Sep 08, 2009
5.858
6.127
5.858
5.893
365,674
+0.06(+0.96%)
Sep 04, 2009
5.798
6.036
5.798
5.837
196,235
+0.13(+2.20%)
Sep 03, 2009
5.529
5.711
5.529
5.711
131,708
+0.18(+3.29%)
Sep 02, 2009
5.521
5.577
5.512
5.529
66,451
+0.01(+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
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.