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
)
9.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005
6.182
6.191
6.145
6.153
118,339
+0.02(+0.33%)
Sep 29, 2005
6.140
6.174
6.128
6.132
56,783
-0.04(-0.67%)
Sep 28, 2005
6.082
6.182
6.082
6.174
115,237
+0.07(+1.10%)
Sep 27, 2005
6.044
6.140
6.036
6.107
101,399
+0.02(+0.34%)
Sep 26, 2005
6.107
6.107
5.985
6.086
176,792
+0.00(+0.00%)
Sep 23, 2005
6.086
6.140
6.086
6.086
75,154
-0.05(-0.89%)
Sep 22, 2005
6.283
6.287
6.061
6.140
220,931
-0.15(-2.33%)
Sep 21, 2005
6.249
6.287
6.241
6.287
83,028
+0.01(+0.21%)
Sep 20, 2005
6.283
6.308
6.262
6.274
124,780
+0.02(+0.25%)
Sep 19, 2005
6.283
6.283
6.245
6.258
63,702
-0.02(-0.27%)
Sep 16, 2005
6.308
6.274
6.274
6.274
84,698
-0.03(-0.53%)
Sep 15, 2005
6.304
6.367
6.304
6.308
50,341
+0.01(+0.20%)
Sep 14, 2005
6.342
6.364
6.279
6.295
138,380
-0.08(-1.18%)
Sep 13, 2005
6.396
6.413
6.371
6.371
114,044
-0.04(-0.65%)
Sep 12, 2005
6.413
6.430
6.392
6.413
115,237
+0.02(+0.33%)
Sep 09, 2005
6.392
6.425
6.383
6.392
135,278
-0.02(-0.26%)
Sep 08, 2005
6.367
6.413
6.367
6.409
82,789
+0.04(+0.59%)
Sep 07, 2005
6.375
6.450
6.371
6.371
122,872
-0.01(-0.13%)
Sep 06, 2005
6.396
6.396
6.371
6.379
116,191
-0.01(-0.14%)
Sep 02, 2005
6.379
6.400
6.371
6.388
80,642
+0.00(+0.01%)
Sep 01, 2005
6.392
6.400
6.371
6.388
158,421
-0.00(-0.07%)
Aug 31, 2005
6.379
6.409
6.362
6.392
78,017
+0.03(+0.45%)
Aug 30, 2005
6.342
6.375
6.337
6.363
95,434
+0.01(+0.08%)
Aug 29, 2005
6.304
6.371
6.304
6.358
103,308
+0.06(+0.99%)
Aug 26, 2005
6.287
6.308
6.274
6.295
173,929
+0.01(+0.13%)
Aug 25, 2005
6.308
6.337
6.287
6.287
210,910
-0.06(-0.99%)
Aug 24, 2005
6.308
6.350
6.295
6.350
101,638
+0.05(+0.87%)
Aug 23, 2005
6.287
6.329
6.283
6.295
101,160
-0.01(-0.13%)
Aug 22, 2005
6.274
6.337
6.274
6.304
124,780
+0.02(+0.27%)
Aug 19, 2005
6.279
6.304
6.274
6.287
91,378
+0.02(+0.27%)
Aug 18, 2005
6.287
6.308
6.270
6.270
120,009
-0.01(-0.20%)
Aug 17, 2005
6.342
6.346
6.283
6.283
116,907
-0.06(-0.93%)
Aug 16, 2005
6.291
6.342
6.279
6.342
54,397
+0.05(+0.87%)
Aug 15, 2005
6.295
6.308
6.287
6.287
57,022
-0.02(-0.27%)
Aug 12, 2005
6.329
6.354
6.295
6.304
49,148
-0.03(-0.53%)
Aug 11, 2005
6.321
6.350
6.287
6.337
164,863
-0.03(-0.40%)
Aug 10, 2005
6.350
6.371
6.316
6.362
138,380
+0.01(+0.20%)
Aug 09, 2005
6.325
6.358
6.321
6.350
126,451
+0.03(+0.40%)
Aug 08, 2005
6.325
6.329
6.308
6.325
73,723
+0.02(+0.27%)
Aug 05, 2005
6.375
6.409
6.308
6.308
73,723
-0.08(-1.31%)
Aug 04, 2005
6.400
6.455
6.379
6.392
85,175
+0.00(+0.07%)
Aug 03, 2005
6.346
6.400
6.337
6.388
106,886
+0.06(+0.99%)
Aug 02, 2005
6.321
6.342
6.316
6.325
167,965
-0.02(-0.26%)
Aug 01, 2005
6.337
6.350
6.308
6.342
162,239
+0.02(+0.33%)
Jul 29, 2005
6.342
6.346
6.318
6.321
72,769
+0.00(+0.07%)
Jul 28, 2005
6.300
6.325
6.253
6.316
106,171
+0.00(+0.00%)
Jul 27, 2005
6.342
6.350
6.300
6.316
97,343
-0.03(-0.46%)
Jul 26, 2005
6.316
6.362
6.316
6.346
143,629
+0.01(+0.20%)
Jul 25, 2005
6.312
6.337
6.291
6.333
57,976
+0.02(+0.33%)
Jul 22, 2005
6.308
6.337
6.270
6.312
142,913
+0.00(+0.07%)
Jul 21, 2005
6.367
6.434
6.308
6.308
336,884
-0.04(-0.66%)
Jul 20, 2005
6.316
6.350
6.312
6.350
139,334
+0.02(+0.33%)
Jul 19, 2005
6.325
6.350
6.279
6.329
257,673
+0.00(+0.00%)
Jul 18, 2005
6.283
6.329
6.266
6.329
189,676
+0.05(+0.80%)
Jul 15, 2005
6.224
6.299
6.221
6.279
160,807
+0.05(+0.74%)
Jul 14, 2005
6.233
6.287
6.199
6.233
160,568
-0.03(-0.40%)
Jul 13, 2005
6.300
6.300
6.249
6.258
48,671
-0.06(-0.93%)
Jul 12, 2005
6.287
6.321
6.287
6.316
109,511
+0.02(+0.33%)
Jul 11, 2005
6.279
6.308
6.212
6.295
129,075
+0.02(+0.33%)
Jul 08, 2005
6.287
6.321
6.245
6.274
125,496
-0.00(-0.07%)
Jul 07, 2005
6.283
6.300
6.263
6.279
80,165
+0.00(+0.00%)
Jul 06, 2005
6.283
6.287
6.266
6.279
94,718
+0.00(+0.00%)
Jul 05, 2005
6.241
6.287
6.241
6.279
146,730
+0.03(+0.54%)
Jul 01, 2005
6.220
6.245
6.195
6.245
76,586
+0.00(+0.07%)
Jun 30, 2005
6.224
6.245
6.212
6.241
85,175
+0.04(+0.68%)
Jun 29, 2005
6.199
6.224
6.165
6.199
73,484
+0.02(+0.26%)
Jun 28, 2005
6.149
6.207
6.149
6.182
130,029
+0.01(+0.14%)
Jun 27, 2005
6.212
6.216
6.161
6.173
111,420
-0.03(-0.48%)
Jun 24, 2005
6.182
6.216
6.170
6.203
28,153
+0.01(+0.14%)
Jun 23, 2005
6.224
6.224
6.191
6.195
128,359
-0.01(-0.14%)
Jun 22, 2005
6.140
6.203
6.140
6.203
117,623
+0.07(+1.09%)
Jun 21, 2005
6.103
6.165
6.103
6.136
89,708
+0.02(+0.25%)
Jun 20, 2005
6.090
6.140
6.086
6.121
57,499
+0.01(+0.23%)
Jun 17, 2005
6.107
6.128
6.090
6.107
51,057
+0.01(+0.21%)
Jun 16, 2005
6.119
6.149
6.090
6.094
91,140
-0.05(-0.75%)
Jun 15, 2005
6.077
6.153
6.077
6.140
64,418
+0.05(+0.76%)
Jun 14, 2005
6.145
6.165
6.061
6.094
124,780
-0.06(-1.02%)
Jun 13, 2005
6.132
6.170
6.124
6.157
86,368
-0.01(-0.14%)
Jun 10, 2005
6.153
6.186
6.140
6.165
99,729
+0.01(+0.14%)
Jun 09, 2005
6.119
6.161
6.119
6.157
78,495
+0.01(+0.20%)
Jun 08, 2005
6.136
6.165
6.128
6.145
114,283
+0.01(+0.14%)
Jun 07, 2005
6.186
6.203
6.115
6.136
211,626
-0.05(-0.75%)
Jun 06, 2005
6.195
6.207
6.182
6.182
72,769
-0.00(-0.07%)
Jun 03, 2005
6.191
6.228
6.157
6.186
149,832
-0.02(-0.27%)
Jun 02, 2005
6.245
6.266
6.203
6.203
192,301
-0.03(-0.54%)
Jun 01, 2005
6.178
6.245
6.178
6.237
86,129
+0.07(+1.09%)
May 31, 2005
6.228
6.237
6.170
6.170
65,849
-0.02(-0.27%)
May 27, 2005
6.111
6.186
6.098
6.186
68,474
+0.08(+1.23%)
May 26, 2005
6.111
6.132
6.086
6.111
62,032
+0.00(+0.07%)
May 25, 2005
6.153
6.165
6.107
6.107
98,059
-0.04(-0.61%)
May 24, 2005
6.153
6.182
6.140
6.145
98,536
-0.01(-0.20%)
May 23, 2005
6.128
6.170
6.098
6.157
51,773
+0.03(+0.55%)
May 20, 2005
6.128
6.136
6.086
6.124
58,692
+0.00(+0.07%)
May 19, 2005
6.086
6.119
6.086
6.119
75,870
+0.02(+0.34%)
May 18, 2005
6.077
6.119
6.077
6.098
96,150
+0.01(+0.21%)
May 17, 2005
6.069
6.094
6.056
6.086
93,764
+0.03(+0.48%)
May 16, 2005
6.019
6.056
5.994
6.056
70,383
+0.05(+0.77%)
May 13, 2005
5.968
6.036
5.968
6.010
126,689
-0.00(-0.07%)
May 12, 2005
5.994
6.027
5.973
6.015
122,633
+0.02(+0.28%)
May 11, 2005
6.015
6.023
5.994
5.998
69,428
-0.04(-0.62%)
May 10, 2005
6.006
6.036
5.985
6.036
103,785
+0.04(+0.70%)
May 09, 2005
6.031
6.031
5.981
5.994
122,872
-0.03(-0.49%)
May 06, 2005
6.077
6.077
6.019
6.023
86,845
-0.07(-1.17%)
May 05, 2005
6.056
6.103
6.056
6.094
80,165
+0.03(+0.55%)
May 04, 2005
6.044
6.061
6.036
6.061
95,434
+0.02(+0.35%)
May 03, 2005
6.031
6.044
6.002
6.040
68,235
+0.02(+0.35%)
May 02, 2005
6.015
6.031
6.002
6.019
97,104
+0.03(+0.49%)
Apr 29, 2005
5.985
6.015
5.964
5.989
125,019
-0.01(-0.21%)
Apr 28, 2005
5.972
6.015
5.956
6.002
128,836
+0.05(+0.77%)
Apr 27, 2005
5.918
5.973
5.918
5.956
76,347
+0.03(+0.57%)
Apr 26, 2005
5.914
5.943
5.906
5.922
68,713
+0.01(+0.21%)
Apr 25, 2005
5.872
5.922
5.872
5.910
73,723
+0.01(+0.22%)
Apr 22, 2005
5.876
5.914
5.859
5.897
102,115
+0.03(+0.49%)
Apr 21, 2005
5.889
5.889
5.839
5.868
102,830
-0.02(-0.36%)
Apr 20, 2005
5.868
5.906
5.859
5.889
69,905
-0.00(-0.07%)
Apr 19, 2005
5.910
5.939
5.889
5.893
109,988
+0.00(+0.07%)
Apr 18, 2005
5.868
5.906
5.868
5.889
89,470
+0.03(+0.43%)
Apr 15, 2005
5.914
5.914
5.859
5.864
56,067
-0.05(-0.85%)
Apr 14, 2005
5.864
5.918
5.864
5.914
146,492
+0.07(+1.15%)
Apr 13, 2005
5.880
5.897
5.834
5.847
88,038
-0.07(-1.13%)
Apr 12, 2005
5.897
5.914
5.855
5.914
125,258
+0.04(+0.64%)
Apr 11, 2005
5.847
5.880
5.839
5.876
121,440
+0.01(+0.21%)
Apr 08, 2005
5.918
5.943
5.859
5.864
208,524
-0.09(-1.55%)
Apr 07, 2005
5.994
6.010
5.956
5.956
93,764
-0.06(-0.98%)
Apr 06, 2005
6.048
6.056
5.977
6.015
169,873
-0.03(-0.55%)
Apr 05, 2005
6.098
6.153
6.048
6.048
114,760
-0.04(-0.69%)
Apr 04, 2005
6.107
6.132
6.077
6.090
36,026
+0.02(+0.35%)
Apr 01, 2005
5.994
6.161
5.994
6.069
188,245
+0.10(+1.76%)
Mar 31, 2005
5.952
6.002
5.943
5.964
83,028
+0.04(+0.64%)
Mar 30, 2005
5.868
5.930
5.868
5.927
85,891
+0.06(+1.00%)
Mar 29, 2005
5.868
5.922
5.864
5.868
110,465
+0.04(+0.65%)
Mar 28, 2005
5.973
5.973
5.830
5.830
232,860
-0.12(-2.04%)
Mar 24, 2005
5.952
6.015
5.906
5.951
126,451
+0.03(+0.56%)
Mar 23, 2005
6.119
6.119
5.914
5.918
228,804
-0.20(-3.29%)
Mar 22, 2005
6.124
6.153
6.098
6.119
130,745
-0.00(-0.07%)
Mar 21, 2005
6.161
6.174
6.077
6.124
74,916
-0.03(-0.54%)
Mar 18, 2005
6.199
6.199
6.128
6.157
84,936
-0.04(-0.68%)
Mar 17, 2005
6.191
6.212
6.170
6.199
100,683
+0.02(+0.27%)
Mar 16, 2005
6.140
6.191
6.124
6.182
103,785
+0.04(+0.61%)
Mar 15, 2005
6.161
6.207
6.119
6.145
127,166
+0.02(+0.27%)
Mar 14, 2005
6.195
6.195
6.124
6.128
88,992
-0.08(-1.22%)
Mar 11, 2005
6.216
6.249
6.182
6.203
133,608
-0.07(-1.07%)
Mar 10, 2005
6.245
6.270
6.220
6.270
134,085
+0.02(+0.27%)
Mar 09, 2005
6.274
6.300
6.228
6.253
226,418
-0.05(-0.73%)
Mar 08, 2005
6.274
6.300
6.270
6.300
166,772
+0.03(+0.40%)
Mar 07, 2005
6.270
6.291
6.258
6.274
140,527
-0.01(-0.13%)
Mar 04, 2005
6.262
6.287
6.253
6.283
94,718
+0.03(+0.54%)
Mar 03, 2005
6.207
6.253
6.195
6.249
171,782
+0.05(+0.74%)
Mar 02, 2005
6.182
6.216
6.182
6.203
141,482
+0.02(+0.34%)
Mar 01, 2005
6.119
6.191
6.107
6.182
134,563
+0.06(+1.03%)
Feb 28, 2005
6.128
6.140
6.098
6.119
154,842
+0.01(+0.14%)
Feb 25, 2005
6.098
6.124
6.082
6.111
168,203
+0.01(+0.21%)
Feb 24, 2005
6.115
6.161
6.090
6.098
222,601
-0.04(-0.61%)
Feb 23, 2005
6.132
6.199
6.111
6.136
167,249
+0.01(+0.14%)
Feb 22, 2005
6.098
6.157
6.069
6.128
206,616
+0.04(+0.69%)
Feb 18, 2005
6.262
6.262
6.082
6.086
338,554
-0.18(-2.81%)
Feb 17, 2005
6.287
6.287
6.233
6.262
119,293
-0.01(-0.20%)
Feb 16, 2005
6.279
6.291
6.245
6.274
173,929
+0.02(+0.34%)
Feb 15, 2005
6.253
6.283
6.245
6.253
152,457
-0.02(-0.33%)
Feb 14, 2005
6.262
6.274
6.241
6.274
232,145
+0.03(+0.54%)
Feb 11, 2005
6.308
6.312
6.228
6.241
160,091
-0.10(-1.52%)
Feb 10, 2005
6.312
6.346
6.304
6.337
143,629
+0.01(+0.20%)
Feb 09, 2005
6.312
6.333
6.300
6.325
170,589
+0.02(+0.27%)
Feb 08, 2005
6.291
6.342
6.291
6.308
180,610
+0.00(+0.07%)
Feb 07, 2005
6.308
6.325
6.291
6.304
107,364
-0.02(-0.33%)
Feb 04, 2005
6.325
6.367
6.295
6.325
174,407
+0.03(+0.53%)
Feb 03, 2005
6.241
6.350
6.241
6.291
236,439
+0.03(+0.54%)
Feb 02, 2005
6.274
6.300
6.224
6.258
266,978
+0.00(+0.07%)
Feb 01, 2005
6.212
6.300
6.212
6.253
188,722
+0.03(+0.47%)
Jan 31, 2005
6.191
6.224
6.170
6.224
128,836
+0.04(+0.68%)
Jan 28, 2005
6.128
6.182
6.128
6.182
160,568
+0.04(+0.68%)
Jan 27, 2005
6.149
6.153
6.115
6.140
146,730
+0.01(+0.21%)
Jan 26, 2005
6.149
6.174
6.103
6.128
164,386
-0.03(-0.41%)
Jan 25, 2005
6.178
6.203
6.145
6.153
181,087
-0.03(-0.41%)
Jan 24, 2005
6.132
6.178
6.111
6.178
69,190
+0.05(+0.82%)
Jan 21, 2005
6.128
6.132
6.107
6.128
102,592
+0.00(+0.00%)
Jan 20, 2005
6.119
6.128
6.094
6.128
115,953
+0.00(+0.00%)
Jan 19, 2005
6.107
6.128
6.107
6.128
100,445
+0.05(+0.83%)
Jan 18, 2005
6.077
6.098
6.073
6.077
64,418
+0.00(+0.00%)
Jan 14, 2005
6.090
6.103
6.056
6.077
74,200
+0.00(+0.07%)
Jan 13, 2005
6.077
6.103
6.073
6.073
167,487
-0.01(-0.21%)
Jan 12, 2005
6.073
6.107
6.069
6.086
166,533
+0.01(+0.21%)
Jan 11, 2005
6.065
6.073
6.048
6.073
81,835
+0.03(+0.42%)
Jan 10, 2005
6.069
6.069
6.040
6.048
68,474
+0.00(+0.00%)
Jan 07, 2005
6.040
6.069
6.023
6.048
113,567
+0.03(+0.42%)
Jan 06, 2005
6.023
6.031
6.015
6.023
38,889
+0.00(+0.07%)
Jan 05, 2005
6.056
6.056
5.964
6.019
184,904
+0.00(+0.07%)
Jan 04, 2005
6.010
6.031
5.989
6.015
126,451
+0.00(+0.00%)
Jan 03, 2005
5.931
6.015
5.918
6.015
232,622
+0.08(+1.41%)
Dec 31, 2004
5.901
5.952
5.851
5.931
281,771
+0.03(+0.57%)
Dec 30, 2004
5.868
5.906
5.855
5.897
254,810
+0.03(+0.43%)
Dec 29, 2004
5.910
5.910
5.868
5.872
311,833
-0.05(-0.78%)
Dec 28, 2004
5.968
5.968
5.918
5.918
162,000
-0.03(-0.42%)
Dec 27, 2004
6.002
6.010
5.918
5.943
366,469
-0.08(-1.25%)
Dec 23, 2004
6.044
6.044
5.989
6.019
206,377
+0.01(+0.21%)
Dec 22, 2004
6.082
6.098
6.006
6.006
215,682
-0.08(-1.24%)
Dec 21, 2004
6.103
6.124
6.077
6.082
136,233
-0.03(-0.55%)
Dec 20, 2004
6.157
6.165
6.107
6.115
222,362
-0.03(-0.41%)
Dec 17, 2004
6.149
6.149
6.111
6.140
167,010
-0.01(-0.14%)
Dec 16, 2004
6.153
6.161
6.124
6.149
167,487
+0.01(+0.20%)
Dec 15, 2004
6.124
6.161
6.119
6.136
139,811
+0.00(+0.00%)
Dec 14, 2004
6.140
6.145
6.082
6.136
223,317
+0.00(+0.00%)
Dec 13, 2004
6.157
6.161
6.090
6.136
154,604
-0.01(-0.20%)
Dec 10, 2004
6.128
6.161
6.119
6.149
122,395
+0.05(+0.89%)
Dec 09, 2004
6.082
6.119
6.082
6.094
83,028
-0.06(-1.02%)
Dec 08, 2004
6.165
6.182
6.136
6.157
104,739
+0.01(+0.20%)
Dec 07, 2004
6.157
6.157
6.119
6.145
92,571
+0.01(+0.14%)
Dec 06, 2004
6.119
6.145
6.103
6.136
97,343
+0.03(+0.48%)
Dec 03, 2004
6.073
6.140
6.073
6.107
97,343
+0.05(+0.83%)
Dec 02, 2004
6.140
6.140
6.056
6.056
183,473
-0.08(-1.37%)
Dec 01, 2004
6.061
6.140
6.061
6.140
224,033
+0.08(+1.31%)
Nov 30, 2004
6.136
6.136
6.056
6.061
132,415
-0.05(-0.82%)
Nov 29, 2004
6.107
6.111
6.073
6.111
111,420
+0.01(+0.21%)
Nov 26, 2004
6.094
6.115
6.086
6.098
46,763
+0.02(+0.28%)
Nov 24, 2004
6.090
6.094
6.069
6.082
84,459
+0.01(+0.14%)
Nov 23, 2004
6.086
6.094
6.056
6.073
127,643
+0.00(+0.07%)
Nov 22, 2004
6.023
6.073
6.023
6.069
190,869
+0.03(+0.56%)
Nov 19, 2004
6.094
6.098
6.027
6.036
90,901
-0.03(-0.55%)
Nov 18, 2004
6.086
6.090
6.056
6.069
54,159
+0.00(+0.00%)
Nov 17, 2004
6.069
6.094
6.040
6.069
137,426
+0.03(+0.42%)
Nov 16, 2004
6.086
6.086
6.027
6.044
114,760
+0.00(+0.00%)
Nov 15, 2004
6.040
6.044
5.977
6.044
116,668
+0.02(+0.28%)
Nov 12, 2004
5.968
6.027
5.968
6.027
73,246
+0.05(+0.84%)
Nov 11, 2004
5.922
5.994
5.914
5.977
146,969
+0.05(+0.78%)
Nov 10, 2004
5.956
5.956
5.893
5.931
191,823
-0.02(-0.35%)
Nov 09, 2004
5.952
5.973
5.910
5.952
208,763
+0.04(+0.64%)
Nov 08, 2004
6.052
6.073
5.880
5.914
96,627
-0.13(-2.15%)
Nov 05, 2004
6.132
6.132
6.044
6.044
141,243
-0.09(-1.44%)
Nov 04, 2004
6.153
6.182
6.132
6.132
209,002
-0.00(-0.07%)
Nov 03, 2004
6.098
6.145
6.086
6.136
118,100
+0.05(+0.76%)
Nov 02, 2004
6.061
6.115
6.061
6.090
180,371
-0.01(-0.21%)
Nov 01, 2004
6.086
6.174
6.044
6.103
226,896
+0.05(+0.76%)
Oct 29, 2004
6.052
6.069
6.048
6.056
82,312
+0.00(+0.07%)
Oct 28, 2004
6.061
6.065
6.036
6.052
98,536
+0.00(+0.07%)
Oct 27, 2004
6.090
6.090
6.048
6.048
87,799
-0.03(-0.48%)
Oct 26, 2004
6.077
6.086
6.048
6.077
148,162
+0.00(+0.00%)
Oct 25, 2004
6.065
6.077
6.052
6.077
91,617
+0.00(+0.00%)
Oct 22, 2004
6.094
6.094
6.052
6.077
184,904
+0.00(+0.00%)
Oct 21, 2004
6.103
6.124
6.052
6.077
177,985
+0.02(+0.28%)
Oct 20, 2004
6.094
6.094
6.023
6.061
110,704
+0.01(+0.14%)
Oct 19, 2004
6.056
6.082
6.044
6.052
158,898
+0.00(+0.00%)
Oct 18, 2004
6.044
6.052
6.031
6.052
83,028
+0.01(+0.21%)
Oct 15, 2004
6.073
6.073
6.023
6.040
89,470
-0.01(-0.21%)
Oct 14, 2004
6.098
6.098
6.040
6.052
79,688
-0.00(-0.07%)
Oct 13, 2004
6.077
6.077
6.048
6.056
87,799
-0.04(-0.62%)
Oct 12, 2004
6.090
6.111
6.073
6.094
123,110
+0.00(+0.07%)
Oct 11, 2004
6.111
6.119
6.077
6.090
86,129
+0.02(+0.35%)
Oct 08, 2004
6.040
6.086
6.040
6.069
138,380
+0.05(+0.77%)
Oct 07, 2004
6.040
6.040
6.023
6.023
80,642
-0.02(-0.28%)
Oct 06, 2004
6.019
6.040
6.019
6.040
99,252
+0.01(+0.14%)
Oct 05, 2004
6.044
6.044
6.006
6.031
141,482
-0.01(-0.14%)
Oct 04, 2004
6.056
6.077
6.027
6.040
115,953
-0.03(-0.55%)
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.