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
)
6.820
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
4.737
4.759
4.732
4.759
88,985
+0.03(+0.57%)
Aug 30, 2017
4.753
4.770
4.732
4.732
59,148
-0.03(-0.57%)
Aug 29, 2017
4.753
4.759
4.742
4.759
25,917
-0.01(-0.11%)
Aug 28, 2017
4.802
4.802
4.732
4.764
35,769
+0.02(+0.34%)
Aug 25, 2017
4.721
4.759
4.721
4.748
58,203
+0.03(+0.57%)
Aug 24, 2017
4.748
4.770
4.721
4.721
63,239
-0.03(-0.57%)
Aug 23, 2017
4.737
4.759
4.737
4.748
39,532
+0.01(+0.23%)
Aug 22, 2017
4.748
4.748
4.726
4.737
25,460
+0.03(+0.67%)
Aug 21, 2017
4.727
4.743
4.705
4.705
24,587
-0.02(-0.40%)
Aug 18, 2017
4.722
4.727
4.711
4.724
24,981
+0.01(+0.29%)
Aug 17, 2017
4.754
4.765
4.711
4.711
39,323
-0.03(-0.57%)
Aug 16, 2017
4.738
4.781
4.738
4.738
63,002
+0.01(+0.23%)
Aug 15, 2017
4.738
4.759
4.727
4.727
79,016
-0.02(-0.34%)
Aug 14, 2017
4.781
4.781
4.738
4.743
26,752
+0.00(+0.00%)
Aug 11, 2017
4.678
4.749
4.678
4.743
39,994
+0.08(+1.62%)
Aug 10, 2017
4.781
4.781
4.668
4.668
49,163
-0.09(-1.93%)
Aug 09, 2017
4.797
4.797
4.759
4.759
40,016
-0.03(-0.68%)
Aug 08, 2017
4.808
4.819
4.787
4.792
15,235
-0.03(-0.56%)
Aug 07, 2017
4.808
4.819
4.787
4.819
33,804
+0.04(+0.79%)
Aug 04, 2017
4.808
4.814
4.781
4.781
20,519
-0.02(-0.45%)
Aug 03, 2017
4.824
4.824
4.803
4.803
23,734
-0.03(-0.56%)
Aug 02, 2017
4.862
4.862
4.803
4.830
71,829
-0.01(-0.11%)
Aug 01, 2017
4.862
4.862
4.814
4.835
73,260
-0.01(-0.11%)
Jul 31, 2017
4.851
4.851
4.825
4.841
29,523
-0.01(-0.11%)
Jul 28, 2017
4.824
4.851
4.824
4.846
24,160
+0.02(+0.45%)
Jul 27, 2017
4.841
4.846
4.820
4.824
56,437
-0.02(-0.45%)
Jul 26, 2017
4.814
4.846
4.814
4.846
45,861
+0.04(+0.79%)
Jul 25, 2017
4.808
4.819
4.797
4.808
16,817
+0.01(+0.23%)
Jul 24, 2017
4.819
4.824
4.790
4.797
18,433
-0.03(-0.67%)
Jul 21, 2017
4.808
4.830
4.797
4.830
16,548
+0.02(+0.45%)
Jul 20, 2017
4.830
4.797
4.808
19,713
+0.00(+0.01%)
Jul 19, 2017
4.775
4.810
4.775
4.808
20,011
+0.04(+0.90%)
Jul 18, 2017
4.775
4.797
4.765
4.765
18,841
-0.02(-0.45%)
Jul 17, 2017
4.797
4.797
4.770
4.786
29,878
+0.02(+0.45%)
Jul 14, 2017
4.743
4.765
4.743
4.765
29,453
+0.02(+0.34%)
Jul 13, 2017
4.765
4.781
4.743
4.748
15,891
-0.01(-0.11%)
Jul 12, 2017
4.770
4.770
4.748
4.754
21,769
+0.02(+0.46%)
Jul 11, 2017
4.743
4.759
4.721
4.732
41,730
-0.02(-0.46%)
Jul 10, 2017
4.711
4.754
4.711
4.754
27,066
+0.04(+0.92%)
Jul 07, 2017
4.694
4.732
4.689
4.711
112,648
+0.01(+0.23%)
Jul 06, 2017
4.732
4.743
4.700
4.700
23,316
-0.04(-0.80%)
Jul 05, 2017
4.727
4.738
4.700
4.738
47,298
+0.02(+0.34%)
Jul 03, 2017
4.721
4.748
4.721
4.721
14,553
-0.02(-0.34%)
Jun 30, 2017
4.727
4.770
4.711
4.738
16,343
+0.01(+0.23%)
Jun 29, 2017
4.738
4.743
4.721
4.727
48,376
-0.03(-0.57%)
Jun 28, 2017
4.711
4.754
4.711
4.754
18,258
+0.06(+1.26%)
Jun 27, 2017
4.738
4.756
4.678
4.694
33,444
-0.05(-1.02%)
Jun 26, 2017
4.743
4.759
4.738
4.743
32,231
+0.02(+0.34%)
Jun 23, 2017
4.748
4.748
4.721
4.727
17,460
-0.02(-0.45%)
Jun 22, 2017
4.716
4.759
4.716
4.748
24,093
+0.03(+0.69%)
Jun 21, 2017
4.759
4.775
4.716
4.716
21,564
-0.05(-1.12%)
Jun 20, 2017
4.748
4.772
4.743
4.769
27,035
+0.03(+0.57%)
Jun 19, 2017
4.737
4.759
4.737
4.743
23,263
+0.00(+0.00%)
Jun 16, 2017
4.764
4.764
4.734
4.743
14,393
-0.02(-0.45%)
Jun 15, 2017
4.764
4.766
4.743
4.764
30,241
-0.01(-0.22%)
Jun 14, 2017
4.753
4.780
4.753
4.775
55,404
+0.02(+0.45%)
Jun 13, 2017
4.748
4.753
4.745
4.753
70,500
+0.01(+0.11%)
Jun 12, 2017
4.726
4.748
4.721
4.748
59,947
+0.02(+0.34%)
Jun 09, 2017
4.748
4.748
4.726
4.732
44,445
-0.02(-0.45%)
Jun 08, 2017
4.753
4.753
4.743
4.753
67,261
+0.00(+0.00%)
Jun 07, 2017
4.726
4.753
4.721
4.753
50,878
+0.04(+0.80%)
Jun 06, 2017
4.748
4.748
4.716
4.716
43,857
-0.04(-0.79%)
Jun 05, 2017
4.721
4.753
4.721
4.753
40,349
+0.04(+0.80%)
Jun 02, 2017
4.716
4.737
4.716
4.716
69,701
+0.00(+0.00%)
Jun 01, 2017
4.726
4.726
4.700
4.716
42,965
+0.02(+0.46%)
May 31, 2017
4.700
4.714
4.691
4.694
41,757
-0.02(-0.46%)
May 30, 2017
4.700
4.716
4.689
4.716
47,795
+0.01(+0.23%)
May 26, 2017
4.705
4.730
4.673
4.705
31,705
-0.01(-0.11%)
May 25, 2017
4.700
4.721
4.694
4.710
51,074
+0.02(+0.46%)
May 24, 2017
4.689
4.710
4.678
4.689
48,085
+0.00(+0.00%)
May 23, 2017
4.700
4.710
4.684
4.689
20,089
-0.01(-0.23%)
May 22, 2017
4.673
4.700
4.667
4.700
32,559
+0.04(+0.82%)
May 19, 2017
4.672
4.683
4.651
4.662
23,703
-0.02(-0.34%)
May 18, 2017
4.646
4.678
4.643
4.678
12,638
+0.02(+0.46%)
May 17, 2017
4.683
4.694
4.624
4.656
73,453
-0.03(-0.57%)
May 16, 2017
4.683
4.699
4.683
4.683
34,845
+0.00(+0.00%)
May 15, 2017
4.694
4.694
4.667
4.683
58,079
+0.01(+0.23%)
May 12, 2017
4.672
4.672
4.651
4.672
36,188
+0.02(+0.46%)
May 11, 2017
4.688
4.688
4.651
4.651
26,151
-0.03(-0.69%)
May 10, 2017
4.667
4.683
4.656
4.683
32,006
+0.02(+0.46%)
May 09, 2017
4.683
4.683
4.656
4.662
31,760
+0.00(+0.00%)
May 08, 2017
4.672
4.675
4.661
4.662
43,428
-0.01(-0.23%)
May 05, 2017
4.672
4.672
4.640
4.672
90,454
+0.03(+0.58%)
May 04, 2017
4.656
4.672
4.646
4.646
70,796
-0.02(-0.34%)
May 03, 2017
4.683
4.683
4.656
4.662
69,750
-0.02(-0.46%)
May 02, 2017
4.699
4.699
4.678
4.683
53,890
+0.01(+0.11%)
May 01, 2017
4.710
4.710
4.672
4.678
28,965
-0.02(-0.46%)
Apr 28, 2017
4.678
4.699
4.662
4.699
37,649
+0.03(+0.57%)
Apr 27, 2017
4.662
4.672
4.656
4.672
81,295
+0.01(+0.11%)
Apr 26, 2017
4.678
4.704
4.656
4.667
69,877
-0.01(-0.23%)
Apr 25, 2017
4.672
4.694
4.667
4.678
57,038
+0.01(+0.11%)
Apr 24, 2017
4.672
4.678
4.646
4.672
37,773
+0.02(+0.46%)
Apr 21, 2017
4.672
4.672
4.628
4.651
90,671
-0.01(-0.11%)
Apr 20, 2017
4.667
4.688
4.640
4.656
44,991
+0.01(+0.24%)
Apr 19, 2017
4.634
4.656
4.624
4.645
38,396
+0.02(+0.35%)
Apr 18, 2017
4.624
4.642
4.613
4.629
27,945
-0.01(-0.12%)
Apr 17, 2017
4.634
4.661
4.618
4.634
41,642
+0.01(+0.12%)
Apr 13, 2017
4.608
4.629
4.608
4.629
40,084
+0.02(+0.46%)
Apr 12, 2017
4.661
4.661
4.608
4.608
195,851
-0.05(-1.14%)
Apr 11, 2017
4.624
4.661
4.618
4.661
57,114
+0.03(+0.69%)
Apr 10, 2017
4.640
4.661
4.629
4.629
14,230
-0.03(-0.57%)
Apr 07, 2017
4.602
4.656
4.597
4.656
80,836
+0.05(+1.16%)
Apr 06, 2017
4.602
4.645
4.602
4.602
54,727
+0.00(+0.00%)
Apr 05, 2017
4.608
4.634
4.602
4.602
77,737
-0.02(-0.46%)
Apr 04, 2017
4.629
4.640
4.613
4.624
59,156
-0.03(-0.57%)
Apr 03, 2017
4.624
4.672
4.618
4.650
94,251
+0.03(+0.58%)
Mar 31, 2017
4.592
4.650
4.592
4.624
66,505
+0.02(+0.46%)
Mar 30, 2017
4.602
4.608
4.602
4.602
37,380
-0.01(-0.23%)
Mar 29, 2017
4.613
4.634
4.613
4.613
47,521
-0.01(-0.23%)
Mar 28, 2017
4.581
4.640
4.581
4.624
56,233
+0.04(+0.81%)
Mar 27, 2017
4.512
4.613
4.512
4.586
66,608
+0.01(+0.12%)
Mar 24, 2017
4.629
4.650
4.581
4.581
41,279
-0.06(-1.26%)
Mar 23, 2017
4.586
4.688
4.586
4.640
44,200
+0.05(+1.05%)
Mar 22, 2017
4.554
4.666
4.554
4.592
83,896
+0.02(+0.36%)
Mar 21, 2017
4.612
4.655
4.575
4.575
37,966
-0.04(-0.81%)
Mar 20, 2017
4.570
4.650
4.565
4.612
91,188
+0.04(+0.81%)
Mar 17, 2017
4.607
4.623
4.570
4.575
56,324
-0.03(-0.69%)
Mar 16, 2017
4.596
4.607
4.570
4.607
35,898
+0.01(+0.23%)
Mar 15, 2017
4.554
4.607
4.511
4.596
138,470
+0.06(+1.29%)
Mar 14, 2017
4.538
4.553
4.495
4.538
87,705
-0.02(-0.47%)
Mar 13, 2017
4.565
4.567
4.554
4.559
59,418
+0.00(+0.00%)
Mar 10, 2017
4.554
4.565
4.549
4.559
52,570
+0.02(+0.35%)
Mar 09, 2017
4.565
4.565
4.517
4.543
162,504
-0.03(-0.70%)
Mar 08, 2017
4.581
4.596
4.575
4.575
85,742
-0.02(-0.35%)
Mar 07, 2017
4.581
4.591
4.575
4.591
55,931
+0.00(+0.00%)
Mar 06, 2017
4.570
4.591
4.559
4.591
48,422
+0.01(+0.23%)
Mar 03, 2017
4.591
4.591
4.570
4.581
56,870
-0.01(-0.23%)
Mar 02, 2017
4.596
4.607
4.591
4.591
77,202
-0.02(-0.35%)
Mar 01, 2017
4.628
4.628
4.603
4.607
59,017
+0.00(+0.00%)
Feb 28, 2017
4.602
4.623
4.602
4.607
35,383
-0.01(-0.23%)
Feb 27, 2017
4.596
4.631
4.596
4.618
60,176
+0.02(+0.35%)
Feb 24, 2017
4.612
4.628
4.596
4.602
34,784
-0.02(-0.35%)
Feb 23, 2017
4.639
4.650
4.618
4.618
23,442
-0.01(-0.21%)
Feb 22, 2017
4.607
4.671
4.602
4.628
40,650
+0.02(+0.45%)
Feb 21, 2017
4.607
4.628
4.607
4.607
53,831
+0.02(+0.36%)
Feb 17, 2017
4.591
4.591
4.591
0
-0.03(-0.57%)
Feb 16, 2017
4.601
4.622
4.601
4.617
62,560
-0.01(-0.11%)
Feb 15, 2017
4.607
4.628
4.564
4.622
60,783
+0.01(+0.11%)
Feb 14, 2017
4.622
4.628
4.596
4.617
46,850
+0.02(+0.46%)
Feb 13, 2017
4.612
4.654
4.596
4.596
99,750
-0.03(-0.57%)
Feb 10, 2017
4.580
4.622
4.579
4.622
53,691
+0.04(+0.92%)
Feb 09, 2017
4.554
4.580
4.538
4.580
64,048
+0.04(+0.93%)
Feb 08, 2017
4.501
4.542
4.495
4.538
104,289
+0.03(+0.70%)
Feb 07, 2017
4.506
4.511
4.493
4.506
69,361
+0.01(+0.12%)
Feb 06, 2017
4.469
4.511
4.469
4.501
61,285
+0.01(+0.24%)
Feb 03, 2017
4.474
4.500
4.458
4.490
167,142
+0.02(+0.35%)
Feb 02, 2017
4.448
4.490
4.442
4.474
61,039
+0.02(+0.36%)
Feb 01, 2017
4.458
4.479
4.440
4.458
68,904
+0.01(+0.12%)
Jan 31, 2017
4.442
4.453
4.411
4.453
81,280
+0.01(+0.12%)
Jan 30, 2017
4.474
4.490
4.416
4.448
57,440
-0.04(-0.94%)
Jan 27, 2017
4.453
4.501
4.453
4.490
71,852
+0.02(+0.35%)
Jan 26, 2017
4.432
4.474
4.432
4.474
87,865
+0.04(+0.84%)
Jan 25, 2017
4.411
4.441
4.395
4.437
58,182
+0.05(+1.09%)
Jan 24, 2017
4.389
4.405
4.358
4.389
55,170
-0.01(-0.12%)
Jan 23, 2017
4.384
4.400
4.379
4.395
18,823
+0.03(+0.73%)
Jan 20, 2017
4.368
4.379
4.342
4.363
93,524
-0.00(-0.11%)
Jan 19, 2017
4.368
4.373
4.357
4.368
38,342
-0.01(-0.12%)
Jan 18, 2017
4.357
4.373
4.357
4.373
20,791
+0.02(+0.36%)
Jan 17, 2017
4.389
4.389
4.357
4.357
27,853
-0.04(-0.96%)
Jan 13, 2017
4.399
4.399
4.399
0
+0.02(+0.36%)
Jan 12, 2017
4.352
4.384
4.352
4.384
37,272
+0.01(+0.24%)
Jan 11, 2017
4.373
4.378
4.373
4.373
31,074
+0.00(+0.00%)
Jan 10, 2017
4.363
4.378
4.363
4.373
25,957
+0.00(+0.00%)
Jan 09, 2017
4.357
4.389
4.357
4.373
37,070
+0.01(+0.12%)
Jan 06, 2017
4.421
4.421
4.352
4.368
26,892
-0.03(-0.72%)
Jan 05, 2017
4.341
4.510
4.341
4.399
52,468
+0.05(+1.21%)
Jan 04, 2017
4.315
4.347
4.315
4.347
81,065
+0.04(+0.98%)
Jan 03, 2017
4.347
4.347
4.294
4.305
34,283
-0.02(-0.49%)
Dec 30, 2016
4.326
4.326
4.326
0
+0.00(+0.00%)
Dec 29, 2016
4.331
4.357
4.315
4.326
19,601
-0.02(-0.36%)
Dec 28, 2016
4.299
4.352
4.299
4.341
29,049
+0.04(+0.98%)
Dec 27, 2016
4.299
4.306
4.289
4.299
44,080
-0.01(-0.12%)
Dec 23, 2016
4.305
4.305
4.305
0
-0.01(-0.24%)
Dec 22, 2016
4.283
4.325
4.283
4.315
37,172
+0.05(+1.24%)
Dec 21, 2016
4.273
4.289
4.215
4.262
73,473
-0.03(-0.73%)
Dec 20, 2016
4.309
4.320
4.267
4.293
35,610
-0.02(-0.37%)
Dec 19, 2016
4.293
4.309
4.288
4.309
13,577
+0.02(+0.49%)
Dec 16, 2016
4.236
4.341
4.236
4.288
57,358
+0.04(+0.99%)
Dec 15, 2016
4.225
4.251
4.225
4.246
28,077
+0.01(+0.25%)
Dec 14, 2016
4.246
4.257
4.230
4.236
75,651
-0.01(-0.12%)
Dec 13, 2016
4.236
4.251
4.225
4.241
243,148
+0.02(+0.37%)
Dec 12, 2016
4.251
4.251
4.225
4.225
37,658
-0.01(-0.25%)
Dec 09, 2016
4.194
4.238
4.194
4.236
90,493
+0.03(+0.62%)
Dec 08, 2016
4.173
4.209
4.173
4.209
69,146
+0.02(+0.38%)
Dec 07, 2016
4.178
4.215
4.178
4.194
248,750
+0.02(+0.38%)
Dec 06, 2016
4.183
4.188
4.162
4.178
143,719
+0.02(+0.38%)
Dec 05, 2016
4.162
4.173
4.152
4.162
52,530
-0.02(-0.38%)
Dec 02, 2016
4.146
4.178
4.146
4.178
77,053
+0.02(+0.51%)
Dec 01, 2016
4.173
4.179
4.131
4.157
62,722
-0.03(-0.75%)
Nov 30, 2016
4.173
4.188
4.173
4.188
47,185
+0.02(+0.38%)
Nov 29, 2016
4.152
4.194
4.152
4.173
33,795
+0.01(+0.13%)
Nov 28, 2016
4.152
4.204
4.152
4.167
52,635
-0.01(-0.25%)
Nov 25, 2016
4.152
4.179
4.152
4.178
22,039
+0.04(+0.89%)
Nov 23, 2016
4.141
4.141
4.141
0
-0.01(-0.25%)
Nov 22, 2016
4.120
4.152
4.115
4.152
91,117
+0.05(+1.28%)
Nov 21, 2016
4.068
4.099
4.068
4.099
100,295
+0.02(+0.53%)
Nov 18, 2016
4.062
4.104
4.057
4.078
45,033
+0.00(+0.00%)
Nov 17, 2016
4.072
4.078
4.062
4.078
25,966
+0.02(+0.39%)
Nov 16, 2016
4.067
4.090
4.027
4.062
38,906
-0.04(-1.02%)
Nov 15, 2016
4.057
4.104
4.057
4.104
45,468
+0.04(+0.90%)
Nov 14, 2016
4.046
4.125
4.030
4.067
77,383
+0.03(+0.78%)
Nov 11, 2016
3.989
4.051
3.989
4.036
32,004
+0.03(+0.78%)
Nov 10, 2016
4.057
4.062
3.979
4.004
147,353
-0.04(-1.03%)
Nov 09, 2016
4.057
4.094
4.046
4.046
67,674
-0.04(-0.90%)
Nov 08, 2016
4.062
4.093
4.036
4.083
26,423
+0.01(+0.13%)
Nov 07, 2016
4.072
4.098
4.062
4.078
74,051
+0.04(+1.04%)
Nov 04, 2016
4.078
4.078
4.036
4.036
30,548
-0.04(-0.90%)
Nov 03, 2016
4.083
4.083
4.057
4.072
58,093
-0.02(-0.38%)
Nov 02, 2016
4.072
4.088
4.067
4.088
78,766
-0.02(-0.38%)
Nov 01, 2016
4.135
4.135
4.093
4.104
34,371
-0.02(-0.51%)
Oct 31, 2016
4.130
4.130
4.109
4.125
33,268
+0.02(+0.38%)
Oct 28, 2016
4.146
4.146
4.109
4.109
47,089
-0.03(-0.63%)
Oct 27, 2016
4.146
4.146
4.126
4.135
64,407
-0.01(-0.25%)
Oct 26, 2016
4.135
4.146
4.122
4.146
36,684
+0.01(+0.13%)
Oct 25, 2016
4.114
4.140
4.114
4.140
68,921
+0.02(+0.51%)
Oct 24, 2016
4.114
4.125
4.109
4.119
31,944
+0.01(+0.13%)
Oct 21, 2016
4.098
4.119
4.091
4.114
50,099
+0.02(+0.51%)
Oct 20, 2016
4.098
4.104
4.085
4.093
46,515
-0.00(-0.11%)
Oct 19, 2016
4.077
4.098
4.077
4.098
40,241
+0.02(+0.38%)
Oct 18, 2016
4.067
4.082
4.066
4.082
60,568
+0.02(+0.51%)
Oct 17, 2016
4.098
4.098
4.062
4.062
41,421
-0.04(-1.02%)
Oct 14, 2016
4.103
4.108
4.093
4.103
123,622
+0.01(+0.25%)
Oct 13, 2016
4.077
4.103
4.067
4.093
55,219
-0.01(-0.25%)
Oct 12, 2016
4.124
4.124
4.077
4.103
58,121
-0.02(-0.38%)
Oct 11, 2016
4.129
4.140
4.098
4.119
58,990
-0.02(-0.50%)
Oct 10, 2016
4.140
4.155
4.135
4.140
34,786
+0.02(+0.51%)
Oct 07, 2016
4.145
4.145
4.114
4.119
53,134
-0.02(-0.38%)
Oct 06, 2016
4.135
4.144
4.119
4.135
26,378
-0.01(-0.13%)
Oct 05, 2016
4.145
4.171
4.129
4.140
39,554
-0.01(-0.25%)
Oct 04, 2016
4.155
4.161
4.124
4.150
50,573
-0.01(-0.13%)
Oct 03, 2016
4.161
4.176
4.155
4.155
39,785
-0.03(-0.62%)
Sep 30, 2016
4.181
4.202
4.171
4.181
49,626
+0.02(+0.38%)
Sep 29, 2016
4.207
4.213
4.155
4.166
57,158
-0.05(-1.11%)
Sep 28, 2016
4.207
4.234
4.207
4.213
30,672
-0.01(-0.12%)
Sep 27, 2016
4.155
4.218
4.155
4.218
57,823
+0.08(+1.89%)
Sep 26, 2016
4.192
4.202
4.140
4.140
90,943
-0.06(-1.37%)
Sep 23, 2016
4.176
4.197
4.171
4.197
44,002
+0.03(+0.75%)
Sep 22, 2016
4.161
4.197
4.140
4.166
86,419
+0.03(+0.76%)
Sep 21, 2016
4.124
4.140
4.119
4.135
48,863
+0.02(+0.39%)
Sep 20, 2016
4.118
4.129
4.118
4.118
34,730
+0.01(+0.25%)
Sep 19, 2016
4.113
4.134
4.108
4.108
52,932
+0.02(+0.38%)
Sep 16, 2016
4.092
4.139
4.087
4.092
97,170
+0.01(+0.13%)
Sep 15, 2016
4.087
4.118
4.082
4.087
50,274
-0.01(-0.13%)
Sep 14, 2016
4.040
4.098
4.040
4.092
99,598
+0.05(+1.16%)
Sep 13, 2016
4.077
4.108
4.046
4.046
83,740
-0.07(-1.64%)
Sep 12, 2016
4.092
4.129
4.056
4.113
93,777
+0.00(+0.00%)
Sep 09, 2016
4.181
4.181
4.113
4.113
102,552
-0.07(-1.74%)
Sep 08, 2016
4.191
4.196
4.173
4.186
51,657
+0.01(+0.12%)
Sep 07, 2016
4.181
4.186
4.170
4.181
55,679
+0.01(+0.16%)
Sep 06, 2016
4.165
4.191
4.160
4.174
71,068
-0.00(-0.04%)
Sep 02, 2016
4.160
4.176
4.176
4.176
72,398
+0.02(+0.50%)
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.