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
)
9.070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2012
8.477
8.492
8.440
8.477
86,881
+0.02(+0.24%)
Sep 27, 2012
8.456
8.477
8.420
8.456
107,611
+0.00(+0.00%)
Sep 26, 2012
8.430
8.461
8.409
8.456
103,287
+0.04(+0.49%)
Sep 25, 2012
8.409
8.420
8.368
8.415
58,483
+0.03(+0.31%)
Sep 24, 2012
8.420
8.456
8.373
8.389
85,592
-0.03(-0.31%)
Sep 21, 2012
8.316
8.440
8.316
8.415
96,046
+0.06(+0.74%)
Sep 20, 2012
8.337
8.358
8.301
8.353
104,038
+0.02(+0.25%)
Sep 19, 2012
8.327
8.373
8.316
8.332
123,120
+0.00(+0.00%)
Sep 18, 2012
8.301
8.332
8.275
8.332
125,011
+0.04(+0.44%)
Sep 17, 2012
8.296
8.301
8.265
8.296
105,675
+0.01(+0.12%)
Sep 14, 2012
8.290
8.311
8.270
8.285
145,280
-0.02(-0.25%)
Sep 13, 2012
8.306
8.332
8.265
8.306
164,171
+0.02(+0.28%)
Sep 12, 2012
8.247
8.283
8.247
8.283
103,149
+0.02(+0.19%)
Sep 11, 2012
8.236
8.267
8.216
8.267
91,333
+0.03(+0.37%)
Sep 10, 2012
8.267
8.278
8.180
8.236
199,715
-0.04(-0.54%)
Sep 07, 2012
8.267
8.283
8.262
8.281
96,674
+0.01(+0.17%)
Sep 06, 2012
8.236
8.278
8.211
8.267
143,568
+0.06(+0.75%)
Sep 05, 2012
8.226
8.236
8.200
8.206
71,582
-0.02(-0.19%)
Sep 04, 2012
8.252
8.280
8.185
8.221
109,187
-0.03(-0.37%)
Aug 31, 2012
8.200
8.252
8.191
8.252
141,120
+0.07(+0.88%)
Aug 30, 2012
8.185
8.193
8.154
8.180
105,678
-0.01(-0.13%)
Aug 29, 2012
8.128
8.200
8.123
8.190
151,848
+0.08(+0.95%)
Aug 27, 2012
8.113
8.149
8.092
8.113
61,783
+0.02(+0.25%)
Aug 24, 2012
8.082
8.103
8.057
8.092
98,746
+0.02(+0.25%)
Aug 23, 2012
8.098
8.149
8.021
8.072
130,642
-0.03(-0.32%)
Aug 22, 2012
8.123
8.128
8.029
8.098
268,121
-0.03(-0.32%)
Aug 21, 2012
8.221
8.226
8.098
8.123
195,771
-0.10(-1.19%)
Aug 20, 2012
8.164
8.221
8.154
8.221
114,761
+0.01(+0.13%)
Aug 17, 2012
8.190
8.216
8.159
8.211
152,298
+0.03(+0.31%)
Aug 16, 2012
8.118
8.185
8.098
8.185
202,726
+0.06(+0.76%)
Aug 15, 2012
8.062
8.123
8.050
8.123
131,478
+0.07(+0.89%)
Aug 14, 2012
7.995
8.057
7.974
8.051
174,912
+0.06(+0.71%)
Aug 13, 2012
8.031
8.041
7.954
7.995
175,012
-0.02(-0.29%)
Aug 10, 2012
8.059
8.074
8.018
8.018
186,702
-0.05(-0.63%)
Aug 09, 2012
8.049
8.079
8.023
8.069
178,849
-0.01(-0.06%)
Aug 08, 2012
8.043
8.078
8.038
8.074
202,441
+0.03(+0.32%)
Aug 07, 2012
8.054
8.064
8.028
8.049
211,620
-0.01(-0.06%)
Aug 06, 2012
8.008
8.054
7.967
8.054
166,104
+0.08(+1.03%)
Aug 03, 2012
7.931
8.003
7.931
7.972
129,135
+0.05(+0.58%)
Aug 02, 2012
7.921
7.946
7.916
7.926
110,157
+0.02(+0.26%)
Aug 01, 2012
7.890
7.952
7.888
7.906
128,043
+0.02(+0.26%)
Jul 31, 2012
7.906
7.911
7.885
7.885
150,046
-0.00(-0.03%)
Jul 30, 2012
7.895
7.911
7.854
7.888
61,625
-0.00(-0.03%)
Jul 27, 2012
7.890
7.911
7.865
7.890
115,671
+0.01(+0.13%)
Jul 26, 2012
7.916
7.931
7.880
7.880
204,149
-0.04(-0.45%)
Jul 25, 2012
7.885
7.916
7.860
7.916
116,875
+0.06(+0.72%)
Jul 24, 2012
7.865
7.895
7.844
7.860
155,985
-0.01(-0.06%)
Jul 23, 2012
7.875
7.900
7.854
7.865
125,739
-0.01(-0.13%)
Jul 20, 2012
7.824
7.875
7.824
7.875
262,197
+0.05(+0.59%)
Jul 19, 2012
7.860
7.870
7.819
7.829
193,126
-0.04(-0.45%)
Jul 18, 2012
7.911
7.946
7.844
7.865
376,401
-0.04(-0.52%)
Jul 17, 2012
7.875
7.911
7.839
7.906
199,818
+0.04(+0.52%)
Jul 16, 2012
7.921
7.941
7.829
7.865
354,856
-0.06(-0.77%)
Jul 13, 2012
7.972
7.977
7.926
7.926
171,743
-0.04(-0.55%)
Jul 12, 2012
7.974
7.974
7.934
7.969
115,307
+0.02(+0.19%)
Jul 11, 2012
7.980
8.005
7.949
7.954
131,276
-0.02(-0.25%)
Jul 10, 2012
8.025
8.030
7.974
7.974
119,898
-0.02(-0.30%)
Jul 09, 2012
8.000
8.020
7.990
7.998
128,720
-0.01(-0.08%)
Jul 06, 2012
8.000
8.020
7.990
8.005
101,819
+0.01(+0.06%)
Jul 05, 2012
7.980
8.016
7.980
8.000
100,805
+0.02(+0.19%)
Jul 03, 2012
7.959
7.995
7.959
7.985
93,910
+0.03(+0.32%)
Jul 02, 2012
7.924
7.974
7.924
7.959
124,663
+0.03(+0.32%)
Jun 29, 2012
7.949
7.968
7.924
7.934
127,316
-0.01(-0.06%)
Jun 28, 2012
7.883
7.949
7.873
7.939
70,462
+0.04(+0.45%)
Jun 27, 2012
7.853
7.903
7.853
7.903
79,993
+0.02(+0.19%)
Jun 26, 2012
7.848
7.898
7.817
7.888
94,554
+0.05(+0.69%)
Jun 25, 2012
7.832
7.842
7.807
7.834
116,766
+0.01(+0.16%)
Jun 22, 2012
7.873
7.873
7.802
7.822
89,402
-0.03(-0.39%)
Jun 21, 2012
7.776
7.883
7.776
7.853
97,007
+0.07(+0.85%)
Jun 20, 2012
7.771
7.807
7.771
7.787
88,364
+0.01(+0.07%)
Jun 19, 2012
7.705
7.797
7.705
7.781
159,579
+0.03(+0.39%)
Jun 18, 2012
7.624
7.771
7.624
7.751
211,874
+0.11(+1.46%)
Jun 15, 2012
7.715
7.715
7.604
7.639
239,429
-0.08(-0.99%)
Jun 14, 2012
7.787
7.807
7.715
7.715
188,756
-0.08(-1.04%)
Jun 13, 2012
7.908
7.934
7.792
7.797
220,463
-0.11(-1.38%)
Jun 12, 2012
7.926
7.951
7.901
7.906
107,707
-0.04(-0.45%)
Jun 11, 2012
7.931
7.951
7.916
7.941
167,882
+0.01(+0.06%)
Jun 08, 2012
7.911
7.936
7.899
7.936
218,986
+0.04(+0.45%)
Jun 07, 2012
7.881
7.926
7.866
7.901
212,252
+0.00(+0.00%)
Jun 06, 2012
7.911
7.926
7.886
7.901
108,830
-0.03(-0.38%)
Jun 05, 2012
7.886
7.931
7.886
7.931
79,085
+0.03(+0.32%)
Jun 04, 2012
7.891
7.910
7.866
7.906
73,721
+0.03(+0.32%)
Jun 01, 2012
7.830
7.909
7.830
7.881
107,893
-0.02(-0.26%)
May 31, 2012
7.901
7.901
7.881
7.901
133,604
+0.00(+0.00%)
May 30, 2012
7.891
7.901
7.881
7.901
91,358
+0.00(+0.00%)
May 29, 2012
7.891
7.901
7.886
7.901
90,320
+0.01(+0.06%)
May 25, 2012
7.891
7.901
7.891
7.896
107,022
+0.00(+0.00%)
May 24, 2012
7.891
7.901
7.855
7.896
54,723
-0.01(-0.06%)
May 23, 2012
7.855
7.901
7.855
7.901
83,385
+0.03(+0.32%)
May 22, 2012
7.845
7.876
7.845
7.876
80,244
+0.02(+0.26%)
May 21, 2012
7.855
7.901
7.831
7.855
103,577
+0.00(+0.00%)
May 18, 2012
7.886
7.886
7.825
7.855
101,476
-0.02(-0.19%)
May 17, 2012
7.956
7.957
7.855
7.871
73,838
-0.07(-0.83%)
May 16, 2012
7.896
7.941
7.886
7.936
111,150
+0.05(+0.64%)
May 15, 2012
7.982
7.982
7.881
7.886
131,829
-0.07(-0.92%)
May 14, 2012
7.959
7.979
7.939
7.959
113,934
-0.01(-0.13%)
May 11, 2012
7.969
7.989
7.949
7.969
123,908
+0.02(+0.19%)
May 10, 2012
7.919
7.974
7.919
7.954
114,189
+0.03(+0.38%)
May 09, 2012
7.929
7.954
7.904
7.924
146,166
+0.00(+0.00%)
May 08, 2012
7.854
7.924
7.854
7.924
102,852
+0.08(+0.96%)
May 07, 2012
7.864
7.864
7.828
7.849
104,046
-0.02(-0.26%)
May 04, 2012
7.864
7.879
7.813
7.869
110,417
+0.02(+0.26%)
May 03, 2012
7.808
7.854
7.803
7.849
132,980
+0.04(+0.51%)
May 02, 2012
7.788
7.808
7.758
7.808
124,316
+0.03(+0.39%)
May 01, 2012
7.788
7.788
7.768
7.778
171,350
+0.01(+0.06%)
Apr 30, 2012
7.783
7.793
7.758
7.773
245,777
-0.01(-0.06%)
Apr 27, 2012
7.783
7.793
7.768
7.778
124,352
+0.02(+0.19%)
Apr 26, 2012
7.753
7.788
7.753
7.763
102,318
+0.00(+0.00%)
Apr 25, 2012
7.748
7.793
7.728
7.763
211,663
+0.01(+0.13%)
Apr 24, 2012
7.708
7.753
7.678
7.753
194,612
+0.04(+0.46%)
Apr 23, 2012
7.668
7.723
7.653
7.718
114,715
+0.05(+0.65%)
Apr 20, 2012
7.643
7.668
7.603
7.668
146,537
+0.04(+0.53%)
Apr 19, 2012
7.643
7.658
7.603
7.628
97,611
-0.01(-0.07%)
Apr 18, 2012
7.638
7.678
7.633
7.633
130,601
+0.02(+0.20%)
Apr 17, 2012
7.608
7.643
7.578
7.618
76,901
-0.02(-0.20%)
Apr 16, 2012
7.618
7.638
7.573
7.633
113,454
+0.00(+0.00%)
Apr 13, 2012
7.618
7.638
7.603
7.633
46,044
+0.02(+0.20%)
Apr 12, 2012
7.578
7.623
7.552
7.618
84,846
+0.03(+0.43%)
Apr 11, 2012
7.585
7.590
7.545
7.585
71,794
+0.03(+0.46%)
Apr 10, 2012
7.560
7.600
7.545
7.550
132,012
-0.03(-0.46%)
Apr 09, 2012
7.455
7.585
7.455
7.585
86,753
+0.11(+1.54%)
Apr 05, 2012
7.450
7.475
7.435
7.470
72,666
+0.01(+0.20%)
Apr 04, 2012
7.445
7.505
7.445
7.455
64,922
-0.02(-0.33%)
Apr 03, 2012
7.430
7.490
7.430
7.480
61,912
+0.06(+0.81%)
Apr 02, 2012
7.341
7.440
7.341
7.420
112,380
+0.07(+1.02%)
Mar 30, 2012
7.381
7.401
7.341
7.346
123,902
-0.02(-0.34%)
Mar 29, 2012
7.401
7.416
7.336
7.371
215,641
-0.02(-0.27%)
Mar 28, 2012
7.336
7.401
7.336
7.391
98,454
+0.02(+0.34%)
Mar 27, 2012
7.296
7.371
7.241
7.366
173,538
+0.07(+1.03%)
Mar 26, 2012
7.336
7.371
7.271
7.291
200,994
-0.03(-0.41%)
Mar 23, 2012
7.336
7.376
7.301
7.321
150,257
-0.03(-0.41%)
Mar 22, 2012
7.306
7.351
7.306
7.351
88,014
+0.05(+0.68%)
Mar 21, 2012
7.276
7.326
7.240
7.301
137,205
+0.05(+0.69%)
Mar 20, 2012
7.236
7.331
7.226
7.251
175,173
+0.03(+0.48%)
Mar 19, 2012
7.121
7.296
7.032
7.216
330,267
+0.05(+0.70%)
Mar 16, 2012
7.311
7.336
7.101
7.166
655,971
-0.16(-2.18%)
Mar 15, 2012
7.535
7.535
7.286
7.326
502,966
-0.21(-2.78%)
Mar 14, 2012
7.590
7.590
7.500
7.535
331,946
-0.05(-0.72%)
Mar 13, 2012
7.600
7.615
7.560
7.590
60,422
-0.01(-0.13%)
Mar 12, 2012
7.595
7.614
7.580
7.600
114,417
+0.03(+0.36%)
Mar 09, 2012
7.533
7.583
7.523
7.573
147,148
+0.06(+0.79%)
Mar 08, 2012
7.459
7.528
7.449
7.513
95,448
+0.06(+0.86%)
Mar 07, 2012
7.394
7.449
7.389
7.449
146,155
+0.07(+1.01%)
Mar 06, 2012
7.553
7.553
7.295
7.374
528,775
-0.18(-2.43%)
Mar 05, 2012
7.543
7.558
7.533
7.558
141,994
+0.01(+0.20%)
Mar 02, 2012
7.587
7.587
7.508
7.543
109,606
-0.05(-0.65%)
Mar 01, 2012
7.573
7.597
7.558
7.592
91,604
+0.03(+0.46%)
Feb 29, 2012
7.548
7.573
7.543
7.558
101,763
+0.01(+0.20%)
Feb 28, 2012
7.439
7.543
7.439
7.543
229,797
+0.09(+1.20%)
Feb 27, 2012
7.444
7.483
7.424
7.454
149,333
+0.01(+0.13%)
Feb 24, 2012
7.359
7.444
7.359
7.444
96,527
+0.11(+1.49%)
Feb 23, 2012
7.399
7.419
7.332
7.335
180,163
-0.06(-0.87%)
Feb 22, 2012
7.429
7.459
7.394
7.399
125,902
-0.05(-0.73%)
Feb 21, 2012
7.340
7.488
7.340
7.454
200,521
+0.12(+1.69%)
Feb 17, 2012
7.250
7.330
7.206
7.330
217,222
+0.09(+1.30%)
Feb 16, 2012
7.409
7.409
7.236
7.236
817,369
-0.19(-2.54%)
Feb 15, 2012
7.553
7.563
7.424
7.424
215,313
-0.14(-1.83%)
Feb 14, 2012
7.632
7.652
7.558
7.563
127,981
-0.06(-0.78%)
Feb 13, 2012
7.558
7.637
7.558
7.622
197,855
+0.02(+0.26%)
Feb 10, 2012
7.583
7.602
7.558
7.602
75,667
+0.04(+0.59%)
Feb 09, 2012
7.578
7.602
7.553
7.558
84,658
-0.02(-0.26%)
Feb 08, 2012
7.543
7.612
7.543
7.578
238,118
+0.03(+0.39%)
Feb 07, 2012
7.538
7.568
7.498
7.548
316,966
-0.01(-0.13%)
Feb 06, 2012
7.498
7.573
7.483
7.558
230,410
+0.05(+0.73%)
Feb 03, 2012
7.518
7.578
7.503
7.503
145,025
-0.03(-0.39%)
Feb 02, 2012
7.538
7.553
7.459
7.533
162,085
+0.03(+0.40%)
Feb 01, 2012
7.553
7.585
7.503
7.503
245,255
-0.05(-0.66%)
Jan 31, 2012
7.533
7.592
7.533
7.553
186,888
+0.01(+0.13%)
Jan 30, 2012
7.478
7.554
7.469
7.543
222,825
+0.08(+1.06%)
Jan 27, 2012
7.424
7.523
7.424
7.464
304,575
+0.01(+0.20%)
Jan 26, 2012
7.454
7.483
7.434
7.449
194,066
+0.00(+0.07%)
Jan 25, 2012
7.409
7.449
7.404
7.444
106,487
+0.01(+0.13%)
Jan 24, 2012
7.429
7.449
7.409
7.434
152,660
+0.00(+0.00%)
Jan 23, 2012
7.444
7.454
7.414
7.434
126,687
-0.01(-0.13%)
Jan 20, 2012
7.424
7.454
7.414
7.444
95,518
+0.00(+0.07%)
Jan 19, 2012
7.374
7.439
7.374
7.439
73,280
+0.07(+1.01%)
Jan 18, 2012
7.498
7.498
7.350
7.364
240,927
-0.13(-1.72%)
Jan 17, 2012
7.434
7.528
7.404
7.493
218,604
+0.07(+0.90%)
Jan 13, 2012
7.357
7.456
7.357
7.426
120,674
+0.06(+0.80%)
Jan 12, 2012
7.333
7.377
7.333
7.367
80,007
+0.03(+0.47%)
Jan 11, 2012
7.417
7.417
7.333
7.333
230,364
-0.05(-0.73%)
Jan 10, 2012
7.446
7.471
7.387
7.387
217,503
+0.00(+0.00%)
Jan 09, 2012
7.426
7.535
7.387
7.387
223,105
+0.00(+0.07%)
Jan 06, 2012
7.357
7.397
7.347
7.382
153,517
+0.02(+0.27%)
Jan 05, 2012
7.298
7.362
7.298
7.362
125,811
+0.07(+0.95%)
Jan 04, 2012
7.348
7.348
7.293
7.293
106,403
-0.03(-0.40%)
Dec 30, 2011
7.323
7.343
7.308
7.323
110,283
+0.00(+0.00%)
Dec 29, 2011
7.323
7.357
7.323
7.323
57,398
-0.03(-0.47%)
Dec 28, 2011
7.367
7.367
7.338
7.357
51,763
+0.01(+0.20%)
Dec 27, 2011
7.362
7.367
7.343
7.343
73,125
+0.01(+0.13%)
Dec 23, 2011
7.318
7.353
7.298
7.333
79,609
+0.07(+1.02%)
Dec 21, 2011
7.239
7.264
7.220
7.259
76,118
+0.03(+0.48%)
Dec 20, 2011
7.200
7.244
7.195
7.224
103,584
+0.03(+0.41%)
Dec 19, 2011
7.195
7.200
7.185
7.195
99,405
+0.01(+0.14%)
Dec 16, 2011
7.170
7.200
7.151
7.185
121,470
+0.04(+0.62%)
Dec 15, 2011
7.200
7.200
7.141
7.141
82,765
-0.05(-0.68%)
Dec 14, 2011
7.156
7.200
7.136
7.190
137,314
+0.07(+0.97%)
Dec 13, 2011
7.175
7.215
7.106
7.121
154,820
-0.03(-0.44%)
Dec 12, 2011
7.025
7.164
7.025
7.152
102,774
+0.09(+1.32%)
Dec 09, 2011
7.088
7.108
7.059
7.059
84,097
-0.01(-0.21%)
Dec 08, 2011
7.093
7.103
7.054
7.074
59,918
-0.01(-0.17%)
Dec 07, 2011
7.003
7.086
7.003
7.086
94,249
+0.10(+1.47%)
Dec 06, 2011
6.974
7.018
6.974
6.984
82,850
+0.00(+0.00%)
Dec 05, 2011
7.003
7.003
6.950
6.984
169,339
+0.03(+0.49%)
Dec 02, 2011
6.989
6.989
6.950
6.950
147,556
+0.01(+0.21%)
Dec 01, 2011
6.940
7.008
6.930
6.935
91,433
-0.01(-0.14%)
Nov 30, 2011
6.989
6.998
6.935
6.945
149,093
+0.00(+0.00%)
Nov 29, 2011
7.052
7.056
6.920
6.945
212,163
-0.09(-1.30%)
Nov 28, 2011
7.130
7.130
7.008
7.036
122,762
-0.03(-0.36%)
Nov 25, 2011
7.032
7.067
7.032
7.062
39,719
+0.02(+0.35%)
Nov 23, 2011
7.032
7.037
7.003
7.037
72,785
+0.00(+0.00%)
Nov 22, 2011
7.028
7.042
7.013
7.037
119,405
+0.02(+0.28%)
Nov 21, 2011
7.003
7.028
6.989
7.018
70,200
+0.01(+0.21%)
Nov 18, 2011
6.993
7.008
6.984
7.003
70,633
+0.01(+0.14%)
Nov 17, 2011
7.008
7.008
6.969
6.993
60,359
+0.01(+0.14%)
Nov 16, 2011
6.989
6.998
6.979
6.984
47,159
-0.03(-0.42%)
Nov 15, 2011
6.998
7.013
6.969
7.013
56,698
+0.00(+0.07%)
Nov 14, 2011
6.974
7.018
6.950
7.008
77,622
+0.04(+0.56%)
Nov 11, 2011
6.969
6.969
6.901
6.969
93,372
+0.05(+0.70%)
Nov 10, 2011
6.984
6.989
6.920
6.920
106,265
-0.01(-0.11%)
Nov 09, 2011
6.957
6.957
6.923
6.928
63,836
-0.01(-0.21%)
Nov 08, 2011
6.860
6.952
6.860
6.942
103,864
+0.08(+1.20%)
Nov 07, 2011
6.850
6.879
6.850
6.860
118,660
+0.01(+0.14%)
Nov 04, 2011
6.874
6.875
6.850
6.850
95,380
-0.02(-0.35%)
Nov 03, 2011
6.874
6.894
6.855
6.874
93,457
+0.00(+0.07%)
Nov 02, 2011
6.899
6.932
6.870
6.870
80,935
-0.01(-0.21%)
Nov 01, 2011
6.952
7.005
6.850
6.884
269,055
-0.07(-0.97%)
Oct 31, 2011
6.947
6.991
6.932
6.952
80,446
+0.02(+0.28%)
Oct 28, 2011
6.937
6.976
6.928
6.932
70,880
-0.05(-0.76%)
Oct 27, 2011
7.005
7.015
6.938
6.986
134,845
-0.03(-0.41%)
Oct 26, 2011
6.991
7.020
6.962
7.015
92,342
+0.04(+0.63%)
Oct 25, 2011
6.976
6.991
6.956
6.971
90,621
+0.00(+0.07%)
Oct 24, 2011
6.966
6.991
6.942
6.966
59,021
+0.01(+0.21%)
Oct 21, 2011
6.913
6.952
6.903
6.952
83,941
+0.04(+0.56%)
Oct 20, 2011
6.836
6.913
6.836
6.913
41,934
+0.04(+0.63%)
Oct 19, 2011
6.865
6.904
6.831
6.870
116,725
+0.00(+0.07%)
Oct 18, 2011
6.874
6.932
6.865
6.865
87,426
-0.02(-0.28%)
Oct 17, 2011
6.981
6.981
6.879
6.884
71,900
-0.10(-1.46%)
Oct 14, 2011
6.918
6.991
6.918
6.986
95,618
+0.05(+0.77%)
Oct 13, 2011
6.865
6.932
6.836
6.932
56,317
+0.06(+0.85%)
Oct 12, 2011
6.845
6.874
6.826
6.874
80,078
+0.05(+0.75%)
Oct 11, 2011
6.833
6.852
6.804
6.824
84,407
-0.01(-0.21%)
Oct 10, 2011
6.809
6.900
6.809
6.838
99,621
+0.03(+0.49%)
Oct 07, 2011
6.780
6.828
6.761
6.804
117,846
+0.03(+0.43%)
Oct 06, 2011
6.843
6.848
6.766
6.775
136,431
-0.04(-0.63%)
Oct 05, 2011
6.790
6.862
6.790
6.819
106,600
+0.00(+0.00%)
Oct 04, 2011
6.958
6.968
6.800
6.819
301,497
-0.15(-2.21%)
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.