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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.47
+0.08 (+0.77%)
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 (%)
Sep 28, 2012
6.406
6.468
6.400
6.464
159,991
+0.07(+1.02%)
Sep 27, 2012
6.410
6.410
6.365
6.398
157,389
+0.01(+0.13%)
Sep 26, 2012
6.492
6.492
6.377
6.390
156,517
+0.00(+0.06%)
Sep 25, 2012
6.414
6.468
6.353
6.386
309,302
-0.02(-0.38%)
Sep 24, 2012
6.451
6.451
6.390
6.410
98,479
-0.00(-0.06%)
Sep 21, 2012
6.488
6.492
6.369
6.414
184,551
+0.02(+0.38%)
Sep 20, 2012
6.484
6.509
6.333
6.390
311,439
-0.03(-0.51%)
Sep 19, 2012
6.333
6.427
6.333
6.423
209,971
+0.09(+1.42%)
Sep 18, 2012
6.349
6.357
6.300
6.333
187,762
-0.01(-0.19%)
Sep 17, 2012
6.333
6.381
6.312
6.345
192,144
+0.03(+0.45%)
Sep 14, 2012
6.316
6.345
6.287
6.316
200,279
+0.02(+0.33%)
Sep 13, 2012
6.279
6.324
6.247
6.296
213,096
+0.04(+0.65%)
Sep 12, 2012
6.316
6.316
6.238
6.255
211,277
-0.01(-0.13%)
Sep 11, 2012
6.263
6.283
6.210
6.263
240,930
+0.04(+0.59%)
Sep 10, 2012
6.201
6.251
6.165
6.226
109,968
+0.04(+0.66%)
Sep 07, 2012
6.193
6.201
6.136
6.185
196,822
+0.03(+0.47%)
Sep 06, 2012
6.419
6.431
6.136
6.156
344,316
-0.14(-2.21%)
Sep 05, 2012
6.259
6.300
6.230
6.296
161,879
+0.06(+0.92%)
Sep 04, 2012
6.206
6.242
6.169
6.238
124,987
+0.05(+0.84%)
Aug 31, 2012
6.235
6.235
6.170
6.186
107,713
-0.02(-0.39%)
Aug 30, 2012
6.166
6.268
6.154
6.211
220,680
-0.05(-0.78%)
Aug 29, 2012
6.190
6.268
6.190
6.259
212,182
+0.13(+2.06%)
Aug 27, 2012
6.162
6.182
6.113
6.133
121,402
-0.02(-0.33%)
Aug 24, 2012
6.162
6.190
6.129
6.154
206,451
-0.01(-0.13%)
Aug 23, 2012
6.190
6.190
6.109
6.162
266,655
-0.01(-0.20%)
Aug 22, 2012
6.178
6.206
6.148
6.174
176,489
-0.04(-0.59%)
Aug 21, 2012
6.211
6.272
6.170
6.211
207,789
+0.02(+0.26%)
Aug 20, 2012
6.186
6.206
6.153
6.194
135,325
+0.06(+0.93%)
Aug 17, 2012
6.170
6.174
6.109
6.137
93,623
-0.02(-0.26%)
Aug 16, 2012
6.145
6.166
6.117
6.154
108,768
+0.03(+0.47%)
Aug 15, 2012
6.105
6.125
6.076
6.125
180,457
+0.06(+0.94%)
Aug 14, 2012
6.137
6.137
6.064
6.068
197,810
-0.07(-1.13%)
Aug 13, 2012
6.129
6.137
6.072
6.137
118,271
+0.02(+0.40%)
Aug 10, 2012
6.092
6.113
6.068
6.113
124,071
+0.06(+0.94%)
Aug 09, 2012
6.109
6.133
6.027
6.056
155,170
-0.02(-0.40%)
Aug 08, 2012
6.182
6.182
6.068
6.080
235,266
-0.06(-0.93%)
Aug 07, 2012
6.170
6.170
6.101
6.137
119,126
-0.02(-0.26%)
Aug 06, 2012
6.145
6.174
6.109
6.154
73,974
+0.01(+0.20%)
Aug 03, 2012
6.170
6.170
6.109
6.141
134,028
+0.04(+0.67%)
Aug 02, 2012
6.166
6.166
6.048
6.101
126,099
+0.05(+0.88%)
Aug 01, 2012
6.105
6.105
6.003
6.048
140,076
-0.01(-0.24%)
Jul 31, 2012
6.066
6.079
6.030
6.062
133,624
+0.04(+0.67%)
Jul 30, 2012
6.071
6.115
6.022
6.022
155,334
-0.06(-0.93%)
Jul 27, 2012
6.075
6.131
6.014
6.079
203,901
-0.00(-0.07%)
Jul 26, 2012
6.071
6.083
6.014
6.083
245,230
+0.04(+0.60%)
Jul 25, 2012
6.050
6.058
5.998
6.046
233,530
-0.00(-0.07%)
Jul 24, 2012
6.026
6.075
6.007
6.050
241,000
+0.02(+0.40%)
Jul 23, 2012
6.010
6.042
5.973
6.026
120,369
+0.01(+0.20%)
Jul 20, 2012
6.054
6.054
5.981
6.014
205,464
-0.00(-0.07%)
Jul 19, 2012
5.994
6.022
5.978
6.018
248,413
+0.04(+0.61%)
Jul 18, 2012
5.977
5.994
5.933
5.981
189,166
+0.01(+0.20%)
Jul 17, 2012
5.965
5.969
5.880
5.969
182,220
+0.02(+0.41%)
Jul 16, 2012
5.965
5.977
5.904
5.945
275,284
+0.03(+0.48%)
Jul 13, 2012
5.864
5.921
5.856
5.917
98,078
+0.08(+1.39%)
Jul 12, 2012
5.872
5.880
5.795
5.836
316,852
-0.04(-0.76%)
Jul 11, 2012
5.832
5.892
5.808
5.880
209,706
+0.07(+1.18%)
Jul 10, 2012
5.852
5.852
5.795
5.811
649,381
-0.02(-0.35%)
Jul 09, 2012
5.852
5.852
5.811
5.832
124,090
+0.02(+0.28%)
Jul 06, 2012
5.856
5.868
5.815
5.815
126,693
-0.00(-0.07%)
Jul 05, 2012
5.884
5.913
5.815
5.819
86,998
-0.09(-1.58%)
Jul 03, 2012
5.957
5.985
5.888
5.913
104,775
+0.02(+0.34%)
Jul 02, 2012
6.014
6.014
5.848
5.892
113,109
-0.03(-0.47%)
Jun 29, 2012
5.940
5.960
5.872
5.920
193,706
+0.00(+0.00%)
Jun 28, 2012
5.912
5.924
5.872
5.920
100,158
+0.00(+0.00%)
Jun 27, 2012
5.928
5.936
5.896
5.920
136,025
+0.02(+0.34%)
Jun 26, 2012
5.803
5.920
5.799
5.900
189,649
+0.08(+1.38%)
Jun 25, 2012
5.920
5.920
5.763
5.819
249,257
+0.00(+0.07%)
Jun 22, 2012
5.920
5.920
5.799
5.815
137,778
-0.02(-0.35%)
Jun 21, 2012
5.840
5.859
5.763
5.836
120,261
+0.03(+0.49%)
Jun 20, 2012
5.824
5.840
5.783
5.807
203,157
+0.02(+0.35%)
Jun 19, 2012
5.711
5.787
5.707
5.787
177,763
+0.05(+0.91%)
Jun 18, 2012
5.687
5.735
5.670
5.735
179,277
+0.05(+0.92%)
Jun 15, 2012
5.707
5.727
5.614
5.683
225,941
+0.02(+0.28%)
Jun 14, 2012
5.719
5.719
5.642
5.666
311,308
-0.02(-0.35%)
Jun 13, 2012
5.679
5.691
5.638
5.687
130,759
+0.02(+0.36%)
Jun 12, 2012
5.670
5.695
5.642
5.666
168,129
+0.03(+0.50%)
Jun 11, 2012
5.675
5.683
5.622
5.638
186,295
+0.02(+0.36%)
Jun 08, 2012
5.586
5.638
5.550
5.618
181,266
+0.04(+0.79%)
Jun 07, 2012
5.650
5.658
5.538
5.574
240,849
-0.04(-0.79%)
Jun 06, 2012
5.570
5.634
5.570
5.618
253,163
+0.04(+0.79%)
Jun 05, 2012
5.570
5.574
5.541
5.574
184,303
+0.02(+0.36%)
Jun 04, 2012
5.723
5.723
5.517
5.554
224,955
-0.15(-2.61%)
Jun 01, 2012
5.743
5.751
5.606
5.703
108,106
-0.05(-0.91%)
May 31, 2012
5.791
5.807
5.735
5.755
154,138
-0.03(-0.48%)
May 30, 2012
5.831
5.835
5.765
5.783
186,057
-0.05(-0.89%)
May 29, 2012
5.819
5.835
5.735
5.835
99,660
+0.04(+0.76%)
May 25, 2012
5.767
5.791
5.719
5.791
114,145
+0.05(+0.87%)
May 24, 2012
5.715
5.755
5.639
5.741
214,167
+0.07(+1.23%)
May 23, 2012
5.599
5.703
5.599
5.671
190,254
+0.02(+0.36%)
May 22, 2012
5.695
5.703
5.619
5.651
115,009
-0.02(-0.28%)
May 21, 2012
5.627
5.667
5.507
5.667
203,535
+0.03(+0.50%)
May 18, 2012
5.691
5.731
5.575
5.639
200,414
-0.01(-0.14%)
May 17, 2012
5.875
5.887
5.639
5.647
246,954
-0.20(-3.49%)
May 16, 2012
5.887
5.891
5.835
5.851
191,665
+0.03(+0.48%)
May 15, 2012
5.915
5.935
5.823
5.823
156,345
-0.03(-0.55%)
May 14, 2012
5.899
5.903
5.839
5.855
145,711
+0.00(+0.07%)
May 11, 2012
5.887
5.947
5.835
5.851
229,451
-0.00(-0.07%)
May 10, 2012
5.879
5.879
5.843
5.855
130,502
+0.00(+0.07%)
May 09, 2012
5.775
5.855
5.775
5.851
77,699
+0.02(+0.41%)
May 08, 2012
5.827
5.843
5.791
5.827
104,701
-0.03(-0.55%)
May 07, 2012
5.815
5.859
5.775
5.859
163,647
+0.02(+0.34%)
May 04, 2012
5.839
5.851
5.815
5.839
116,836
-0.00(-0.07%)
May 03, 2012
5.847
5.867
5.821
5.843
134,165
+0.02(+0.27%)
May 02, 2012
5.859
5.875
5.815
5.827
157,784
-0.03(-0.48%)
May 01, 2012
5.815
5.867
5.815
5.855
186,486
+0.03(+0.53%)
Apr 30, 2012
5.856
5.876
5.824
5.824
200,262
-0.01(-0.20%)
Apr 27, 2012
5.852
5.852
5.816
5.836
130,660
+0.00(+0.07%)
Apr 26, 2012
5.860
5.872
5.816
5.832
222,450
+0.01(+0.14%)
Apr 25, 2012
5.832
5.856
5.804
5.824
144,424
+0.01(+0.21%)
Apr 24, 2012
5.816
5.824
5.788
5.812
115,770
+0.04(+0.76%)
Apr 23, 2012
5.784
5.784
5.714
5.768
312,493
+0.00(+0.00%)
Apr 20, 2012
5.816
5.856
5.764
5.768
242,763
-0.06(-0.96%)
Apr 19, 2012
5.816
5.848
5.804
5.824
188,888
+0.01(+0.21%)
Apr 18, 2012
5.844
5.852
5.796
5.812
167,641
-0.02(-0.34%)
Apr 17, 2012
5.768
5.852
5.768
5.832
187,598
+0.06(+0.97%)
Apr 16, 2012
5.792
5.816
5.736
5.776
205,463
+0.02(+0.35%)
Apr 13, 2012
5.784
5.804
5.725
5.756
142,057
-0.00(-0.07%)
Apr 12, 2012
5.792
5.856
5.713
5.760
323,254
+0.00(+0.00%)
Apr 11, 2012
5.764
5.776
5.739
5.760
212,352
+0.00(+0.07%)
Apr 10, 2012
5.860
5.860
5.717
5.756
162,131
-0.09(-1.50%)
Apr 09, 2012
5.824
5.888
5.780
5.844
181,902
+0.02(+0.27%)
Apr 05, 2012
5.764
5.836
5.744
5.828
202,381
+0.06(+0.97%)
Apr 04, 2012
5.932
5.932
5.645
5.772
491,295
-0.10(-1.76%)
Apr 03, 2012
5.976
6.067
5.872
5.876
251,416
-0.09(-1.47%)
Apr 02, 2012
5.940
6.063
5.916
5.964
236,360
+0.03(+0.52%)
Mar 30, 2012
5.945
6.036
5.896
5.933
449,722
-0.01(-0.20%)
Mar 29, 2012
5.873
5.945
5.856
5.945
335,968
+0.07(+1.21%)
Mar 28, 2012
5.905
5.905
5.758
5.873
271,081
-0.01(-0.20%)
Mar 27, 2012
5.893
5.909
5.853
5.885
175,847
-0.02(-0.27%)
Mar 26, 2012
5.889
5.901
5.861
5.901
184,406
+0.04(+0.74%)
Mar 23, 2012
5.869
5.897
5.853
5.857
346,112
-0.02(-0.40%)
Mar 22, 2012
5.810
5.885
5.810
5.881
247,763
+0.03(+0.54%)
Mar 21, 2012
5.845
5.861
5.819
5.849
275,396
+0.02(+0.41%)
Mar 20, 2012
5.826
5.826
5.818
5.826
305,959
+0.01(+0.14%)
Mar 19, 2012
5.861
5.865
5.806
5.818
255,008
-0.05(-0.81%)
Mar 16, 2012
5.838
5.865
5.779
5.865
227,385
+0.03(+0.48%)
Mar 15, 2012
5.865
5.865
5.818
5.838
233,762
+0.04(+0.61%)
Mar 14, 2012
5.857
5.861
5.786
5.802
148,953
-0.04(-0.68%)
Mar 13, 2012
5.838
5.861
5.774
5.842
211,435
+0.06(+1.02%)
Mar 12, 2012
5.842
5.853
5.778
5.783
172,120
-0.06(-1.01%)
Mar 09, 2012
5.845
5.849
5.770
5.842
316,342
+0.00(+0.00%)
Mar 08, 2012
5.834
5.857
5.814
5.842
297,528
-0.00(-0.07%)
Mar 07, 2012
5.719
5.849
5.715
5.845
190,134
+0.16(+2.79%)
Mar 06, 2012
5.770
5.792
5.687
5.687
241,776
-0.12(-2.11%)
Mar 05, 2012
5.834
5.834
5.794
5.810
149,079
-0.04(-0.74%)
Mar 02, 2012
5.826
5.857
5.798
5.853
186,957
+0.02(+0.34%)
Mar 01, 2012
5.810
5.845
5.788
5.834
116,705
+0.03(+0.58%)
Feb 29, 2012
5.820
5.820
5.741
5.800
166,141
+0.00(+0.00%)
Feb 28, 2012
5.788
5.816
5.764
5.800
181,300
+0.06(+0.96%)
Feb 27, 2012
5.784
5.784
5.717
5.745
157,274
+0.02(+0.34%)
Feb 24, 2012
5.808
5.812
5.718
5.725
162,938
-0.05(-0.82%)
Feb 23, 2012
5.776
5.804
5.753
5.772
244,820
+0.03(+0.48%)
Feb 22, 2012
5.757
5.772
5.717
5.745
130,395
+0.02(+0.41%)
Feb 21, 2012
5.709
5.760
5.682
5.721
189,939
+0.05(+0.83%)
Feb 17, 2012
5.697
5.784
5.670
5.674
178,262
-0.04(-0.64%)
Feb 16, 2012
5.717
5.741
5.682
5.710
229,022
+0.01(+0.22%)
Feb 15, 2012
5.725
5.733
5.690
5.697
222,844
+0.00(+0.00%)
Feb 14, 2012
5.686
5.709
5.674
5.697
204,258
+0.02(+0.42%)
Feb 13, 2012
5.670
5.717
5.654
5.674
178,036
+0.01(+0.14%)
Feb 10, 2012
5.626
5.674
5.615
5.666
134,278
+0.01(+0.21%)
Feb 09, 2012
5.642
5.678
5.626
5.654
307,534
+0.02(+0.35%)
Feb 08, 2012
5.638
5.646
5.619
5.634
205,757
-0.02(-0.28%)
Feb 07, 2012
5.634
5.658
5.622
5.650
195,841
+0.02(+0.35%)
Feb 06, 2012
5.611
5.638
5.607
5.630
183,233
-0.01(-0.14%)
Feb 03, 2012
5.646
5.650
5.623
5.638
181,440
+0.02(+0.28%)
Feb 02, 2012
5.638
5.658
5.611
5.622
116,842
+0.02(+0.28%)
Feb 01, 2012
5.650
5.666
5.591
5.607
279,793
-0.02(-0.40%)
Jan 31, 2012
5.661
5.661
5.563
5.629
248,187
-0.02(-0.35%)
Jan 30, 2012
5.637
5.665
5.590
5.649
234,822
+0.01(+0.21%)
Jan 27, 2012
5.649
5.657
5.610
5.637
182,374
+0.04(+0.70%)
Jan 26, 2012
5.657
5.688
5.594
5.598
261,889
-0.05(-0.90%)
Jan 25, 2012
5.700
5.708
5.610
5.649
287,724
+0.03(+0.57%)
Jan 24, 2012
5.700
5.700
5.606
5.617
176,325
-0.05(-0.91%)
Jan 23, 2012
5.618
5.700
5.555
5.669
318,375
+0.07(+1.26%)
Jan 20, 2012
5.606
5.629
5.586
5.598
187,092
+0.03(+0.49%)
Jan 19, 2012
5.559
5.625
5.543
5.571
202,915
+0.04(+0.71%)
Jan 18, 2012
5.582
5.590
5.484
5.531
229,263
-0.04(-0.63%)
Jan 17, 2012
5.590
5.610
5.523
5.567
210,881
+0.02(+0.28%)
Jan 13, 2012
5.567
5.594
5.508
5.551
284,239
-0.05(-0.91%)
Jan 12, 2012
5.531
5.602
5.425
5.602
272,641
+0.07(+1.28%)
Jan 11, 2012
5.551
5.551
5.504
5.531
174,296
+0.05(+0.93%)
Jan 10, 2012
5.437
5.523
5.429
5.480
204,177
+0.04(+0.72%)
Jan 09, 2012
5.492
5.492
5.406
5.441
297,699
-0.03(-0.57%)
Jan 06, 2012
5.484
5.500
5.437
5.472
398,015
+0.05(+1.01%)
Jan 05, 2012
5.418
5.423
5.288
5.418
404,395
+0.10(+1.84%)
Jan 04, 2012
5.276
5.327
5.221
5.319
149,707
+0.15(+2.81%)
Dec 30, 2011
5.190
5.211
5.170
5.174
230,173
-0.01(-0.23%)
Dec 29, 2011
5.178
5.210
5.178
5.186
205,933
-0.00(-0.08%)
Dec 28, 2011
5.194
5.194
5.170
5.190
180,386
+0.01(+0.25%)
Dec 27, 2011
5.205
5.222
5.138
5.177
157,539
-0.03(-0.52%)
Dec 23, 2011
5.181
5.267
5.166
5.205
260,995
+0.05(+0.91%)
Dec 21, 2011
5.146
5.185
5.127
5.158
146,636
-0.02(-0.30%)
Dec 20, 2011
5.072
5.173
5.072
5.173
222,487
+0.09(+1.84%)
Dec 19, 2011
5.091
5.130
5.072
5.080
192,188
-0.03(-0.61%)
Dec 16, 2011
5.138
5.138
5.068
5.111
170,842
+0.00(+0.08%)
Dec 15, 2011
5.119
5.142
5.072
5.107
171,506
+0.02(+0.38%)
Dec 14, 2011
5.119
5.142
5.084
5.088
156,581
-0.05(-1.06%)
Dec 13, 2011
5.127
5.189
5.127
5.142
176,122
+0.02(+0.46%)
Dec 12, 2011
5.076
5.127
5.076
5.119
180,905
+0.01(+0.23%)
Dec 09, 2011
5.154
5.158
5.107
5.107
139,941
-0.01(-0.23%)
Dec 08, 2011
5.134
5.154
5.080
5.119
157,896
-0.04(-0.76%)
Dec 07, 2011
5.185
5.185
5.150
5.158
85,223
-0.04(-0.75%)
Dec 06, 2011
5.208
5.208
5.158
5.197
111,944
-0.01(-0.15%)
Dec 05, 2011
5.130
5.212
5.130
5.205
224,711
+0.07(+1.37%)
Dec 02, 2011
5.111
5.146
5.107
5.134
160,359
+0.02(+0.38%)
Dec 01, 2011
5.103
5.142
5.103
5.115
124,739
+0.00(+0.10%)
Nov 30, 2011
5.160
5.160
5.087
5.110
247,254
+0.06(+1.23%)
Nov 29, 2011
5.028
5.083
5.028
5.048
127,729
+0.01(+0.23%)
Nov 28, 2011
5.106
5.122
5.036
5.036
123,597
+0.01(+0.15%)
Nov 25, 2011
5.071
5.071
5.025
5.028
86,363
-0.02(-0.31%)
Nov 23, 2011
5.063
5.076
5.044
5.044
53,419
-0.03(-0.61%)
Nov 22, 2011
5.094
5.098
5.044
5.075
192,803
+0.02(+0.38%)
Nov 21, 2011
5.083
5.137
5.056
5.056
168,896
-0.09(-1.73%)
Nov 18, 2011
5.219
5.219
5.133
5.145
204,440
-0.02(-0.45%)
Nov 17, 2011
5.261
5.296
5.160
5.168
185,347
-0.12(-2.35%)
Nov 16, 2011
5.296
5.296
5.242
5.292
108,020
+0.02(+0.37%)
Nov 15, 2011
5.261
5.300
5.207
5.273
113,368
+0.07(+1.27%)
Nov 14, 2011
5.211
5.254
5.188
5.207
115,930
-0.02(-0.45%)
Nov 11, 2011
5.215
5.261
5.215
5.230
93,275
+0.02(+0.30%)
Nov 10, 2011
5.238
5.238
5.141
5.215
189,172
+0.02(+0.45%)
Nov 09, 2011
5.203
5.269
5.153
5.191
120,731
-0.09(-1.62%)
Nov 08, 2011
5.292
5.316
5.222
5.277
92,739
+0.02(+0.37%)
Nov 07, 2011
5.207
5.292
5.063
5.257
128,164
+0.01(+0.22%)
Nov 04, 2011
5.316
5.343
5.238
5.246
182,989
-0.08(-1.53%)
Nov 03, 2011
5.362
5.393
5.316
5.327
126,352
-0.03(-0.51%)
Nov 02, 2011
5.327
5.367
5.281
5.354
132,796
+0.04(+0.73%)
Nov 01, 2011
5.199
5.389
5.172
5.316
152,955
+0.05(+0.88%)
Oct 31, 2011
5.319
5.319
5.238
5.269
128,610
-0.08(-1.44%)
Oct 28, 2011
5.327
5.346
5.261
5.346
135,775
+0.04(+0.80%)
Oct 27, 2011
5.288
5.362
5.265
5.304
200,273
+0.07(+1.40%)
Oct 26, 2011
5.188
5.246
5.188
5.230
99,709
+0.06(+1.12%)
Oct 25, 2011
5.230
5.230
5.157
5.173
176,051
-0.06(-1.11%)
Oct 24, 2011
5.142
5.234
5.134
5.230
133,918
+0.09(+1.80%)
Oct 21, 2011
5.192
5.219
5.126
5.138
262,925
-0.03(-0.60%)
Oct 20, 2011
5.103
5.215
5.103
5.169
256,471
+0.05(+0.98%)
Oct 19, 2011
5.153
5.211
5.111
5.119
152,718
-0.01(-0.15%)
Oct 18, 2011
5.153
5.153
5.107
5.126
161,697
-0.03(-0.52%)
Oct 17, 2011
5.284
5.284
5.138
5.153
319,641
+0.01(+0.23%)
Oct 14, 2011
5.103
5.146
5.080
5.142
139,102
+0.06(+1.22%)
Oct 13, 2011
5.099
5.099
5.037
5.080
136,128
-0.04(-0.75%)
Oct 12, 2011
5.134
5.134
5.074
5.119
183,945
+0.02(+0.30%)
Oct 11, 2011
5.173
5.173
5.068
5.103
201,701
-0.07(-1.34%)
Oct 10, 2011
5.026
5.173
5.018
5.173
249,282
+0.17(+3.32%)
Oct 07, 2011
5.057
5.057
4.987
5.007
100,841
-0.01(-0.15%)
Oct 06, 2011
4.980
5.037
4.953
5.014
144,985
+0.02(+0.39%)
Oct 05, 2011
4.902
4.995
4.902
4.995
236,288
+0.09(+1.81%)
Oct 04, 2011
5.026
5.030
4.871
4.906
264,261
-0.17(-3.42%)
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.