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 MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2011
5.600
5.611
5.556
5.583
102,161
-0.01(-0.20%)
Jan 28, 2011
5.628
5.644
5.545
5.594
91,660
+0.01(+0.10%)
Jan 27, 2011
5.628
5.650
5.556
5.589
136,919
-0.07(-1.27%)
Jan 26, 2011
5.683
5.716
5.655
5.661
96,851
-0.02(-0.29%)
Jan 25, 2011
5.761
5.761
5.655
5.678
229,070
-0.06(-0.97%)
Jan 24, 2011
5.583
5.733
5.578
5.733
123,159
+0.18(+3.19%)
Jan 21, 2011
5.539
5.578
5.506
5.556
103,906
+0.06(+1.01%)
Jan 20, 2011
5.412
5.500
5.362
5.500
133,498
+0.11(+2.06%)
Jan 19, 2011
5.456
5.465
5.373
5.389
218,204
-0.09(-1.72%)
Jan 18, 2011
5.406
5.489
5.373
5.484
184,372
+0.06(+1.12%)
Jan 14, 2011
5.412
5.445
5.373
5.423
490,266
+0.01(+0.10%)
Jan 13, 2011
5.461
5.468
5.412
5.417
374,279
-0.06(-1.01%)
Jan 12, 2011
5.572
5.572
5.473
5.473
215,805
-0.10(-1.82%)
Jan 11, 2011
5.613
5.613
5.563
5.574
109,023
-0.03(-0.50%)
Jan 10, 2011
5.673
5.673
5.590
5.602
129,934
-0.07(-1.16%)
Jan 07, 2011
5.646
5.690
5.621
5.668
84,606
+0.01(+0.21%)
Jan 06, 2011
5.668
5.695
5.574
5.656
218,449
-0.01(-0.21%)
Jan 05, 2011
5.695
5.695
5.624
5.668
142,725
-0.02(-0.29%)
Jan 04, 2011
5.734
5.734
5.679
5.684
96,292
+0.01(+0.10%)
Jan 03, 2011
5.745
5.756
5.679
5.679
137,015
-0.08(-1.44%)
Dec 31, 2010
5.717
5.761
5.680
5.761
87,051
+0.07(+1.16%)
Dec 30, 2010
5.734
5.734
5.657
5.695
193,609
-0.03(-0.48%)
Dec 29, 2010
5.706
5.761
5.668
5.723
146,857
-0.01(-0.19%)
Dec 28, 2010
5.706
5.745
5.651
5.734
145,612
+0.02(+0.39%)
Dec 27, 2010
5.778
5.778
5.640
5.712
194,576
-0.01(-0.19%)
Dec 23, 2010
5.618
5.723
5.552
5.723
542,043
+0.24(+4.32%)
Dec 22, 2010
5.403
5.486
5.398
5.486
329,023
+0.17(+3.22%)
Dec 21, 2010
5.409
5.409
5.249
5.315
326,667
-0.07(-1.33%)
Dec 20, 2010
5.541
5.552
5.348
5.387
264,376
-0.20(-3.55%)
Dec 17, 2010
5.590
5.646
5.530
5.585
248,411
-0.01(-0.10%)
Dec 16, 2010
5.453
5.602
5.450
5.590
177,865
+0.15(+2.74%)
Dec 15, 2010
5.403
5.442
5.342
5.442
198,847
+0.02(+0.30%)
Dec 14, 2010
5.458
5.486
5.370
5.425
234,307
-0.07(-1.30%)
Dec 13, 2010
5.486
5.546
5.431
5.497
185,519
+0.03(+0.58%)
Dec 10, 2010
5.498
5.515
5.449
5.465
173,231
-0.06(-1.09%)
Dec 09, 2010
5.482
5.564
5.443
5.526
193,985
-0.01(-0.10%)
Dec 08, 2010
5.569
5.602
5.427
5.531
235,618
-0.07(-1.27%)
Dec 07, 2010
5.805
5.805
5.548
5.602
182,732
-0.19(-3.22%)
Dec 06, 2010
5.893
5.893
5.750
5.789
98,113
-0.03(-0.47%)
Dec 03, 2010
5.937
5.986
5.789
5.816
152,357
-0.07(-1.12%)
Dec 02, 2010
6.003
6.014
5.849
5.882
125,334
-0.19(-3.16%)
Dec 01, 2010
6.222
6.233
6.057
6.074
113,637
-0.07(-1.07%)
Nov 30, 2010
6.090
6.222
6.090
6.140
79,731
+0.04(+0.58%)
Nov 29, 2010
6.123
6.134
6.041
6.104
71,133
-0.00(-0.04%)
Nov 26, 2010
6.052
6.123
6.024
6.107
72,959
+0.11(+1.83%)
Nov 24, 2010
6.079
5.997
5.997
5.997
125,703
+0.00(+0.00%)
Nov 23, 2010
5.937
6.046
5.915
5.997
159,650
+0.01(+0.09%)
Nov 22, 2010
5.838
6.019
5.838
5.992
100,113
+0.10(+1.77%)
Nov 19, 2010
5.811
5.887
5.739
5.887
188,551
+0.12(+1.99%)
Nov 18, 2010
5.794
5.805
5.624
5.772
202,119
-0.01(-0.19%)
Nov 17, 2010
5.685
5.783
5.564
5.783
172,177
+0.14(+2.43%)
Nov 16, 2010
5.482
5.712
5.279
5.646
470,878
+0.15(+2.79%)
Nov 15, 2010
5.904
5.904
5.460
5.493
310,203
-0.36(-6.09%)
Nov 12, 2010
5.646
5.866
5.641
5.849
283,018
+0.16(+2.79%)
Nov 11, 2010
5.860
5.860
5.619
5.690
284,755
-0.19(-3.17%)
Nov 10, 2010
6.107
6.107
5.850
5.876
253,057
-0.22(-3.62%)
Nov 09, 2010
6.163
6.165
6.059
6.097
126,382
-0.04(-0.71%)
Nov 08, 2010
6.190
6.201
6.136
6.141
32,206
-0.05(-0.88%)
Nov 05, 2010
6.168
6.212
6.168
6.196
86,872
+0.03(+0.44%)
Nov 04, 2010
6.179
6.206
6.163
6.168
70,418
-0.02(-0.35%)
Nov 03, 2010
6.163
6.201
6.157
6.190
74,496
+0.03(+0.53%)
Nov 02, 2010
6.114
6.157
6.114
6.157
79,532
+0.04(+0.62%)
Nov 01, 2010
6.157
6.168
6.097
6.119
57,786
-0.03(-0.44%)
Oct 29, 2010
6.103
6.146
6.086
6.146
41,849
+0.05(+0.81%)
Oct 28, 2010
6.168
6.168
6.076
6.097
138,203
-0.05(-0.89%)
Oct 27, 2010
6.179
6.179
6.141
6.152
65,885
-0.01(-0.09%)
Oct 25, 2010
6.163
6.168
6.130
6.157
54,244
+0.02(+0.27%)
Oct 22, 2010
6.157
6.168
6.125
6.141
63,028
+0.00(+0.00%)
Oct 21, 2010
6.136
6.141
6.125
6.141
65,326
+0.00(+0.00%)
Oct 20, 2010
6.097
6.141
6.076
6.141
68,650
+0.07(+1.08%)
Oct 19, 2010
6.081
6.092
6.048
6.076
97,630
-0.01(-0.18%)
Oct 18, 2010
6.070
6.086
6.054
6.086
46,332
+0.03(+0.45%)
Oct 15, 2010
6.125
6.125
6.059
6.059
108,019
-0.05(-0.89%)
Oct 14, 2010
6.146
6.146
6.103
6.114
71,859
-0.02(-0.27%)
Oct 13, 2010
6.206
6.206
6.108
6.130
202,777
-0.09(-1.43%)
Oct 12, 2010
6.176
6.219
6.159
6.219
75,974
+0.05(+0.79%)
Oct 11, 2010
6.154
6.170
6.132
6.170
73,191
+0.01(+0.18%)
Oct 08, 2010
6.159
6.170
6.127
6.159
109,209
+0.01(+0.18%)
Oct 07, 2010
6.148
6.165
6.110
6.148
57,872
+0.00(+0.00%)
Oct 06, 2010
6.154
6.170
6.132
6.148
74,359
-0.03(-0.53%)
Oct 05, 2010
6.186
6.197
6.154
6.181
65,944
+0.00(+0.00%)
Oct 04, 2010
6.224
6.224
6.165
6.181
76,794
-0.04(-0.70%)
Oct 01, 2010
6.224
6.230
6.176
6.224
151,338
+0.03(+0.53%)
Sep 30, 2010
6.181
6.197
6.154
6.192
55,114
+0.02(+0.26%)
Sep 29, 2010
6.170
6.186
6.143
6.176
91,373
+0.01(+0.09%)
Sep 28, 2010
6.105
6.170
6.105
6.170
103,281
+0.07(+1.16%)
Sep 27, 2010
6.127
6.132
6.083
6.100
142,404
-0.01(-0.09%)
Sep 24, 2010
6.197
6.197
6.105
6.105
143,653
-0.05(-0.88%)
Sep 23, 2010
6.154
6.176
6.138
6.159
65,247
+0.02(+0.35%)
Sep 22, 2010
6.154
6.186
6.132
6.138
109,005
-0.01(-0.18%)
Sep 21, 2010
6.132
6.148
6.110
6.148
103,515
+0.04(+0.71%)
Sep 20, 2010
6.116
6.154
6.056
6.105
289,832
+0.00(+0.00%)
Sep 17, 2010
6.105
6.105
6.056
6.105
47,863
+0.09(+1.53%)
Sep 15, 2010
6.186
6.186
6.013
6.013
136,959
-0.17(-2.81%)
Sep 14, 2010
6.241
6.246
6.159
6.186
170,327
-0.04(-0.61%)
Sep 13, 2010
6.284
6.306
6.219
6.224
125,444
-0.06(-0.89%)
Sep 10, 2010
6.307
6.328
6.270
6.280
178,981
+0.00(+0.00%)
Sep 09, 2010
6.232
6.286
6.226
6.280
80,146
+0.02(+0.35%)
Sep 08, 2010
6.243
6.264
6.214
6.259
85,007
+0.04(+0.61%)
Sep 07, 2010
6.172
6.226
6.172
6.221
72,694
+0.05(+0.79%)
Sep 03, 2010
6.194
6.221
6.172
6.172
146,639
-0.03(-0.44%)
Sep 02, 2010
6.259
6.274
6.199
6.199
128,200
-0.05(-0.78%)
Sep 01, 2010
6.253
6.307
6.248
6.248
127,822
+0.00(+0.00%)
Aug 31, 2010
6.237
6.302
6.232
6.248
127,276
-0.02(-0.26%)
Aug 30, 2010
6.221
6.264
6.216
6.264
128,082
+0.02(+0.35%)
Aug 27, 2010
6.243
6.297
6.210
6.243
166,755
+0.03(+0.52%)
Aug 26, 2010
6.189
6.210
6.156
6.210
101,003
+0.02(+0.35%)
Aug 25, 2010
6.135
6.189
6.135
6.189
126,267
+0.01(+0.17%)
Aug 24, 2010
6.172
6.194
6.129
6.178
123,397
-0.01(-0.09%)
Aug 23, 2010
6.156
6.199
6.151
6.183
113,382
+0.04(+0.62%)
Aug 20, 2010
6.118
6.156
6.118
6.145
102,867
+0.02(+0.26%)
Aug 19, 2010
6.210
6.210
6.129
6.129
81,520
-0.04(-0.61%)
Aug 18, 2010
6.248
6.248
6.145
6.167
98,214
-0.01(-0.17%)
Aug 17, 2010
6.145
6.189
6.145
6.178
79,090
+0.02(+0.26%)
Aug 16, 2010
6.145
6.178
6.118
6.162
95,155
+0.03(+0.44%)
Aug 13, 2010
6.135
6.172
6.129
6.135
61,563
-0.01(-0.18%)
Aug 12, 2010
6.118
6.151
6.086
6.145
50,184
+0.04(+0.68%)
Aug 11, 2010
6.093
6.114
6.082
6.104
52,473
-0.01(-0.18%)
Aug 10, 2010
6.114
6.131
6.088
6.114
86,885
+0.01(+0.18%)
Aug 09, 2010
6.136
6.136
6.077
6.104
78,289
-0.01(-0.09%)
Aug 06, 2010
6.109
6.151
6.088
6.109
98,767
-0.05(-0.79%)
Aug 05, 2010
6.141
6.163
6.109
6.157
116,161
+0.03(+0.53%)
Aug 04, 2010
6.098
6.131
6.088
6.125
110,217
+0.05(+0.80%)
Aug 03, 2010
6.029
6.077
6.012
6.077
93,120
+0.03(+0.44%)
Aug 02, 2010
6.007
6.050
6.007
6.050
108,748
+0.04(+0.63%)
Jul 30, 2010
6.012
6.023
5.953
6.012
139,813
+0.05(+0.90%)
Jul 29, 2010
5.980
5.996
5.953
5.959
94,700
-0.02(-0.27%)
Jul 28, 2010
5.964
5.975
5.953
5.975
114,192
+0.00(+0.00%)
Jul 27, 2010
6.002
6.007
5.959
5.975
109,245
-0.02(-0.36%)
Jul 26, 2010
6.012
6.034
5.996
5.996
101,501
-0.01(-0.18%)
Jul 23, 2010
6.039
6.039
5.980
6.007
91,756
-0.01(-0.09%)
Jul 22, 2010
6.133
6.133
6.012
6.012
142,697
-0.01(-0.18%)
Jul 21, 2010
6.098
6.098
6.023
6.023
125,095
-0.03(-0.53%)
Jul 20, 2010
6.002
6.061
6.002
6.055
75,097
+0.05(+0.81%)
Jul 19, 2010
6.072
6.072
6.002
6.007
148,434
-0.04(-0.71%)
Jul 16, 2010
6.050
6.077
5.953
6.050
143,850
+0.10(+1.62%)
Jul 15, 2010
5.873
5.953
5.873
5.953
122,984
+0.06(+1.00%)
Jul 14, 2010
5.873
5.900
5.862
5.894
87,665
+0.00(+0.00%)
Jul 13, 2010
5.889
5.900
5.851
5.894
93,807
+0.03(+0.43%)
Jul 12, 2010
5.842
5.869
5.826
5.869
95,589
+0.02(+0.37%)
Jul 09, 2010
5.848
5.869
5.842
5.848
77,994
-0.03(-0.45%)
Jul 08, 2010
5.832
5.874
5.819
5.874
119,774
+0.04(+0.73%)
Jul 07, 2010
5.832
5.837
5.799
5.832
99,179
-0.01(-0.09%)
Jul 06, 2010
5.858
5.858
5.816
5.837
101,241
-0.02(-0.36%)
Jul 02, 2010
5.858
5.858
5.810
5.858
56,254
+0.02(+0.37%)
Jul 01, 2010
5.821
5.837
5.810
5.837
60,462
+0.02(+0.28%)
Jun 30, 2010
5.794
5.823
5.789
5.821
104,706
+0.05(+0.83%)
Jun 29, 2010
5.826
5.837
5.773
5.773
72,903
-0.05(-0.83%)
Jun 25, 2010
5.821
5.874
5.821
5.821
117,239
+0.00(+0.00%)
Jun 24, 2010
5.853
5.853
5.805
5.821
81,588
+0.01(+0.18%)
Jun 23, 2010
5.789
5.832
5.778
5.810
161,299
-0.02(-0.28%)
Jun 22, 2010
5.725
5.826
5.721
5.826
142,669
+0.09(+1.58%)
Jun 21, 2010
5.746
5.762
5.714
5.735
98,134
+0.00(+0.02%)
Jun 18, 2010
5.734
5.767
5.725
5.734
61,216
-0.01(-0.12%)
Jun 17, 2010
5.719
5.757
5.693
5.741
76,007
+0.04(+0.66%)
Jun 16, 2010
5.741
5.741
5.677
5.703
79,126
-0.03(-0.47%)
Jun 15, 2010
5.751
5.751
5.725
5.730
95,513
-0.02(-0.28%)
Jun 14, 2010
5.719
5.746
5.703
5.746
76,776
+0.04(+0.75%)
Jun 11, 2010
5.666
5.714
5.666
5.703
73,491
+0.01(+0.25%)
Jun 10, 2010
5.699
5.710
5.684
5.689
52,670
-0.01(-0.25%)
Jun 09, 2010
5.662
5.710
5.662
5.703
67,901
+0.05(+0.82%)
Jun 08, 2010
5.641
5.662
5.614
5.657
107,411
-0.01(-0.19%)
Jun 07, 2010
5.636
5.673
5.630
5.668
64,862
+0.04(+0.66%)
Jun 04, 2010
5.630
5.668
5.588
5.630
133,724
-0.01(-0.19%)
Jun 03, 2010
5.668
5.678
5.641
5.641
83,326
-0.03(-0.47%)
Jun 02, 2010
5.646
5.684
5.636
5.668
74,796
-0.01(-0.09%)
Jun 01, 2010
5.636
5.678
5.614
5.673
61,578
+0.03(+0.47%)
May 28, 2010
5.646
5.657
5.625
5.646
82,301
-0.01(-0.09%)
May 27, 2010
5.657
5.668
5.625
5.652
90,808
+0.03(+0.57%)
May 26, 2010
5.620
5.673
5.620
5.620
64,516
+0.05(+0.86%)
May 25, 2010
5.561
5.582
5.531
5.572
60,037
-0.02(-0.29%)
May 24, 2010
5.545
5.604
5.545
5.588
110,219
+0.02(+0.29%)
May 21, 2010
5.551
5.649
5.497
5.572
119,473
+0.01(+0.10%)
May 20, 2010
5.572
5.577
5.524
5.567
209,644
-0.08(-1.41%)
May 19, 2010
5.668
5.689
5.609
5.646
100,301
-0.02(-0.28%)
May 18, 2010
5.620
5.668
5.620
5.662
100,343
+0.06(+1.04%)
May 17, 2010
5.646
5.678
5.577
5.604
166,217
-0.06(-1.13%)
May 14, 2010
5.668
5.715
5.652
5.668
98,949
-0.03(-0.56%)
May 13, 2010
5.710
5.848
5.689
5.699
217,476
+0.01(+0.19%)
May 12, 2010
5.673
5.699
5.668
5.689
82,822
+0.04(+0.72%)
May 11, 2010
5.658
5.664
5.648
5.648
97,447
-0.01(-0.09%)
May 10, 2010
5.664
5.664
5.637
5.653
94,164
+0.00(+0.00%)
May 07, 2010
5.706
5.706
5.611
5.653
109,568
-0.01(-0.09%)
May 06, 2010
5.695
5.706
5.558
5.658
134,304
-0.03(-0.47%)
May 05, 2010
5.738
5.748
5.685
5.685
152,544
-0.05(-0.83%)
May 04, 2010
5.738
5.754
5.717
5.732
83,599
-0.01(-0.09%)
May 03, 2010
5.754
5.759
5.706
5.738
123,603
+0.02(+0.37%)
Apr 30, 2010
5.711
5.796
5.643
5.717
171,564
+0.02(+0.37%)
Apr 29, 2010
5.722
5.727
5.695
5.695
85,695
-0.01(-0.19%)
Apr 28, 2010
5.685
5.717
5.674
5.706
113,813
+0.03(+0.47%)
Apr 27, 2010
5.717
5.727
5.680
5.680
138,712
-0.02(-0.37%)
Apr 26, 2010
5.685
5.706
5.674
5.701
73,971
+0.03(+0.56%)
Apr 23, 2010
5.685
5.685
5.653
5.669
88,658
+0.01(+0.19%)
Apr 22, 2010
5.627
5.658
5.627
5.658
42,656
+0.03(+0.56%)
Apr 21, 2010
5.584
5.627
5.579
5.627
90,021
+0.03(+0.47%)
Apr 20, 2010
5.600
5.606
5.574
5.600
71,707
+0.00(+0.00%)
Apr 19, 2010
5.579
5.606
5.574
5.600
67,522
+0.02(+0.38%)
Apr 16, 2010
5.595
5.611
5.564
5.579
61,337
-0.02(-0.28%)
Apr 15, 2010
5.595
5.621
5.590
5.595
142,163
-0.03(-0.56%)
Apr 14, 2010
5.595
5.627
5.595
5.627
118,832
+0.03(+0.57%)
Apr 13, 2010
5.563
5.611
5.563
5.595
70,875
+0.02(+0.35%)
Apr 12, 2010
5.591
5.602
5.565
5.575
113,662
-0.02(-0.28%)
Apr 09, 2010
5.544
5.596
5.544
5.591
76,730
+0.03(+0.57%)
Apr 08, 2010
5.533
5.560
5.512
5.560
94,078
+0.03(+0.48%)
Apr 07, 2010
5.539
5.570
5.533
5.533
77,910
-0.01(-0.19%)
Apr 06, 2010
5.512
5.544
5.512
5.544
136,671
+0.01(+0.09%)
Apr 05, 2010
5.533
5.549
5.518
5.539
117,497
+0.01(+0.10%)
Apr 01, 2010
5.570
5.533
5.533
5.533
153,426
-0.03(-0.47%)
Mar 31, 2010
5.533
5.560
5.512
5.560
90,342
+0.04(+0.77%)
Mar 30, 2010
5.518
5.533
5.502
5.517
86,551
-0.01(-0.10%)
Mar 29, 2010
5.523
5.533
5.512
5.523
91,242
+0.02(+0.29%)
Mar 26, 2010
5.523
5.533
5.507
5.507
92,130
+0.01(+0.10%)
Mar 25, 2010
5.549
5.560
5.491
5.502
89,918
-0.05(-0.85%)
Mar 24, 2010
5.539
5.549
5.512
5.549
166,554
+0.01(+0.19%)
Mar 23, 2010
5.518
5.549
5.502
5.539
125,610
+0.05(+0.85%)
Mar 22, 2010
5.523
5.533
5.485
5.492
93,145
-0.03(-0.56%)
Mar 19, 2010
5.518
5.523
5.497
5.523
84,511
+0.01(+0.19%)
Mar 18, 2010
5.470
5.518
5.465
5.512
110,328
+0.03(+0.48%)
Mar 17, 2010
5.428
5.491
5.418
5.486
140,713
+0.08(+1.46%)
Mar 16, 2010
5.428
5.428
5.402
5.407
70,281
+0.00(+0.02%)
Mar 15, 2010
5.433
5.433
5.397
5.406
160,934
-0.05(-0.98%)
Mar 12, 2010
5.518
5.518
5.454
5.460
162,398
-0.06(-1.05%)
Mar 11, 2010
5.523
5.533
5.481
5.518
184,876
+0.02(+0.35%)
Mar 10, 2010
5.430
5.498
5.425
5.498
237,253
+0.06(+1.06%)
Mar 09, 2010
5.467
5.482
5.435
5.441
187,401
-0.03(-0.57%)
Mar 08, 2010
5.472
5.493
5.467
5.472
173,707
-0.01(-0.19%)
Mar 05, 2010
5.467
5.503
5.467
5.482
187,405
+0.00(+0.00%)
Mar 04, 2010
5.524
5.530
5.467
5.482
191,221
-0.06(-1.13%)
Mar 03, 2010
5.530
5.556
5.524
5.545
65,566
+0.00(+0.00%)
Mar 02, 2010
5.540
5.556
5.531
5.545
99,324
+0.01(+0.19%)
Mar 01, 2010
5.519
5.577
5.519
5.535
93,349
+0.04(+0.68%)
Feb 26, 2010
5.467
5.498
5.467
5.497
65,794
+0.03(+0.56%)
Feb 25, 2010
5.498
5.498
5.446
5.467
117,767
-0.02(-0.38%)
Feb 24, 2010
5.477
5.524
5.467
5.488
126,572
+0.03(+0.58%)
Feb 23, 2010
5.477
5.482
5.451
5.456
71,201
+0.01(+0.19%)
Feb 22, 2010
5.519
5.571
5.425
5.446
99,097
-0.08(-1.44%)
Feb 19, 2010
5.514
5.582
5.514
5.525
131,108
-0.02(-0.36%)
Feb 18, 2010
5.571
5.571
5.503
5.545
173,845
+0.00(+0.00%)
Feb 17, 2010
5.503
5.561
5.503
5.545
123,047
+0.04(+0.76%)
Feb 16, 2010
5.482
5.540
5.467
5.503
137,361
+0.06(+1.06%)
Feb 12, 2010
5.482
5.446
5.446
5.446
98,445
-0.03(-0.48%)
Feb 11, 2010
5.462
5.493
5.456
5.472
127,841
-0.02(-0.38%)
Feb 10, 2010
5.477
5.493
5.446
5.493
74,602
+0.06(+1.01%)
Feb 09, 2010
5.432
5.459
5.432
5.438
55,777
-0.02(-0.38%)
Feb 08, 2010
5.427
5.459
5.427
5.459
86,421
+0.03(+0.58%)
Feb 05, 2010
5.412
5.443
5.386
5.427
91,545
-0.01(-0.10%)
Feb 04, 2010
5.422
5.453
5.398
5.432
120,560
+0.01(+0.19%)
Feb 03, 2010
5.427
5.443
5.417
5.422
77,307
+0.01(+0.19%)
Feb 02, 2010
5.386
5.422
5.386
5.412
99,993
+0.02(+0.29%)
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.