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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.350
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006
4.388
4.426
4.381
4.407
214,463
+0.03(+0.75%)
Apr 27, 2006
4.348
4.388
4.340
4.374
259,232
+0.03(+0.65%)
Apr 26, 2006
4.360
4.362
4.330
4.346
209,346
-0.01(-0.16%)
Apr 25, 2006
4.358
4.384
4.341
4.353
227,680
-0.02(-0.54%)
Apr 24, 2006
4.386
4.388
4.341
4.377
317,644
+0.00(+0.05%)
Apr 21, 2006
4.398
4.412
4.374
4.374
269,891
-0.04(-0.90%)
Apr 20, 2006
4.395
4.435
4.381
4.414
184,191
+0.02(+0.37%)
Apr 19, 2006
4.405
4.405
4.358
4.398
301,868
+0.01(+0.21%)
Apr 18, 2006
4.426
4.452
4.386
4.388
285,240
-0.04(-0.85%)
Apr 17, 2006
4.428
4.445
4.377
4.426
469,431
-0.03(-0.58%)
Apr 13, 2006
4.498
4.529
4.433
4.452
318,497
-0.05(-1.04%)
Apr 12, 2006
4.503
4.517
4.485
4.498
205,083
-0.02(-0.47%)
Apr 11, 2006
4.536
4.552
4.508
4.520
179,501
-0.01(-0.31%)
Apr 10, 2006
4.550
4.569
4.527
4.534
194,424
-0.02(-0.46%)
Apr 07, 2006
4.574
4.574
4.550
4.555
132,600
-0.01(-0.15%)
Apr 06, 2006
4.562
4.574
4.552
4.562
189,734
+0.00(+0.00%)
Apr 05, 2006
4.538
4.571
4.538
4.562
221,711
+0.02(+0.36%)
Apr 04, 2006
4.595
4.597
4.543
4.545
130,042
+0.00(+0.00%)
Apr 03, 2006
4.550
4.602
4.538
4.545
281,829
-0.01(-0.31%)
Mar 31, 2006
4.578
4.592
4.548
4.559
209,773
-0.02(-0.41%)
Mar 30, 2006
4.498
4.578
4.484
4.578
296,326
+0.07(+1.56%)
Mar 29, 2006
4.538
4.538
4.503
4.508
387,142
-0.04(-0.88%)
Mar 28, 2006
4.569
4.569
4.538
4.548
227,254
-0.02(-0.36%)
Mar 27, 2006
4.597
4.597
4.555
4.564
302,295
-0.03(-0.66%)
Mar 24, 2006
4.588
4.604
4.569
4.595
123,646
+0.01(+0.15%)
Mar 23, 2006
4.592
4.609
4.585
4.588
130,042
+0.01(+0.15%)
Mar 22, 2006
4.562
4.602
4.562
4.581
217,021
-0.00(-0.10%)
Mar 21, 2006
4.623
4.625
4.585
4.585
116,824
-0.03(-0.56%)
Mar 20, 2006
4.630
4.637
4.611
4.611
129,616
-0.00(-0.05%)
Mar 17, 2006
4.609
4.642
4.588
4.613
223,417
+0.03(+0.61%)
Mar 16, 2006
4.639
4.642
4.581
4.585
235,355
-0.03(-0.61%)
Mar 15, 2006
4.632
4.654
4.588
4.613
306,558
-0.00(-0.10%)
Mar 14, 2006
4.588
4.642
4.588
4.618
323,613
+0.01(+0.31%)
Mar 13, 2006
4.595
4.639
4.576
4.604
446,407
+0.04(+0.93%)
Mar 10, 2006
4.522
4.569
4.522
4.562
164,151
+0.04(+0.88%)
Mar 09, 2006
4.515
4.555
4.503
4.522
252,836
-0.04(-0.77%)
Mar 08, 2006
4.566
4.568
4.545
4.557
182,485
+0.02(+0.41%)
Mar 07, 2006
4.566
4.571
4.522
4.538
367,529
+0.00(+0.05%)
Mar 06, 2006
4.557
4.559
4.534
4.536
222,564
-0.02(-0.41%)
Mar 03, 2006
4.513
4.557
4.491
4.555
378,615
+0.04(+0.99%)
Mar 02, 2006
4.494
4.510
4.482
4.510
265,627
+0.02(+0.47%)
Mar 01, 2006
4.487
4.515
4.487
4.489
281,403
+0.01(+0.16%)
Feb 28, 2006
4.475
4.489
4.468
4.482
281,403
+0.01(+0.16%)
Feb 27, 2006
4.463
4.491
4.447
4.475
214,463
-0.00(-0.10%)
Feb 24, 2006
4.454
4.498
4.454
4.480
215,742
+0.03(+0.69%)
Feb 23, 2006
4.440
4.454
4.430
4.449
182,485
+0.01(+0.21%)
Feb 22, 2006
4.430
4.454
4.400
4.440
452,377
-0.00(-0.11%)
Feb 21, 2006
4.430
4.449
4.423
4.445
195,703
+0.01(+0.16%)
Feb 17, 2006
4.435
4.449
4.421
4.437
150,081
+0.01(+0.27%)
Feb 16, 2006
4.435
4.456
4.398
4.426
463,462
-0.00(-0.05%)
Feb 15, 2006
4.447
4.464
4.426
4.428
396,949
-0.02(-0.42%)
Feb 14, 2006
4.445
4.470
4.440
4.447
357,723
+0.00(+0.00%)
Feb 13, 2006
4.440
4.449
4.430
4.447
214,889
+0.02(+0.53%)
Feb 10, 2006
4.414
4.426
4.401
4.423
345,784
+0.02(+0.48%)
Feb 09, 2006
4.414
4.426
4.400
4.402
284,814
-0.03(-0.58%)
Feb 08, 2006
4.416
4.445
4.410
4.428
224,696
+0.00(+0.11%)
Feb 07, 2006
4.407
4.426
4.400
4.423
273,302
+0.02(+0.37%)
Feb 06, 2006
4.400
4.433
4.393
4.407
408,034
+0.02(+0.37%)
Feb 03, 2006
4.381
4.391
4.365
4.391
239,619
+0.03(+0.65%)
Feb 02, 2006
4.341
4.386
4.339
4.362
468,579
+0.01(+0.27%)
Feb 01, 2006
4.355
4.368
4.346
4.351
435,748
-0.01(-0.27%)
Jan 31, 2006
4.358
4.374
4.358
4.362
290,783
+0.00(+0.11%)
Jan 30, 2006
4.379
4.384
4.353
4.358
238,766
-0.01(-0.16%)
Jan 27, 2006
4.386
4.395
4.362
4.365
344,079
-0.01(-0.32%)
Jan 26, 2006
4.402
4.402
4.374
4.379
361,560
-0.02(-0.48%)
Jan 25, 2006
4.386
4.409
4.385
4.400
494,161
+0.01(+0.27%)
Jan 24, 2006
4.416
4.445
4.388
4.388
360,281
-0.03(-0.74%)
Jan 23, 2006
4.416
4.421
4.384
4.421
223,417
+0.01(+0.21%)
Jan 20, 2006
4.398
4.416
4.381
4.412
234,076
+0.01(+0.32%)
Jan 19, 2006
4.374
4.398
4.360
4.398
173,105
+0.01(+0.27%)
Jan 18, 2006
4.388
4.398
4.377
4.386
251,557
-0.02(-0.37%)
Jan 17, 2006
4.358
4.409
4.358
4.402
431,058
+0.03(+0.59%)
Jan 13, 2006
4.384
4.386
4.359
4.377
125,352
+0.00(+0.00%)
Jan 12, 2006
4.372
4.384
4.353
4.377
191,439
-0.02(-0.43%)
Jan 11, 2006
4.374
4.409
4.362
4.395
251,557
+0.02(+0.48%)
Jan 10, 2006
4.372
4.393
4.362
4.374
374,777
-0.02(-0.53%)
Jan 09, 2006
4.384
4.428
4.384
4.398
321,055
-0.02(-0.48%)
Jan 06, 2006
4.428
4.433
4.388
4.419
184,617
+0.01(+0.16%)
Jan 05, 2006
4.362
4.426
4.362
4.412
221,285
+0.04(+1.02%)
Jan 04, 2006
4.346
4.407
4.341
4.367
332,567
-0.01(-0.16%)
Jan 03, 2006
4.341
4.386
4.332
4.374
270,744
+0.01(+0.27%)
Dec 30, 2005
4.362
4.384
4.344
4.362
454,508
+0.01(+0.22%)
Dec 29, 2005
4.332
4.374
4.332
4.353
554,279
+0.02(+0.49%)
Dec 28, 2005
4.306
4.374
4.306
4.332
414,856
+0.00(+0.11%)
Dec 27, 2005
4.355
4.386
4.306
4.327
410,166
-0.03(-0.65%)
Dec 23, 2005
4.306
4.374
4.306
4.355
394,390
+0.05(+1.09%)
Dec 22, 2005
4.273
4.337
4.266
4.308
697,965
+0.04(+0.99%)
Dec 21, 2005
4.273
4.301
4.259
4.266
924,367
-0.02(-0.49%)
Dec 20, 2005
4.238
4.334
4.236
4.287
788,781
+0.03(+0.66%)
Dec 19, 2005
4.233
4.294
4.233
4.259
485,207
+0.01(+0.28%)
Dec 16, 2005
4.224
4.247
4.223
4.247
520,169
+0.02(+0.44%)
Dec 15, 2005
4.259
4.259
4.219
4.229
509,084
-0.02(-0.50%)
Dec 14, 2005
4.262
4.266
4.236
4.250
477,532
-0.01(-0.28%)
Dec 13, 2005
4.271
4.278
4.257
4.262
585,830
-0.01(-0.22%)
Dec 12, 2005
4.283
4.294
4.262
4.271
460,051
-0.01(-0.27%)
Dec 09, 2005
4.292
4.294
4.280
4.283
277,565
-0.01(-0.33%)
Dec 08, 2005
4.304
4.311
4.280
4.297
385,437
-0.01(-0.33%)
Dec 07, 2005
4.297
4.323
4.294
4.311
457,919
+0.01(+0.33%)
Dec 06, 2005
4.259
4.327
4.259
4.297
474,974
+0.03(+0.66%)
Dec 05, 2005
4.252
4.273
4.240
4.269
582,845
+0.03(+0.61%)
Dec 02, 2005
4.240
4.266
4.224
4.243
427,647
+0.02(+0.50%)
Dec 01, 2005
4.226
4.255
4.215
4.222
364,118
+0.00(+0.06%)
Nov 30, 2005
4.229
4.241
4.219
4.219
506,525
-0.02(-0.44%)
Nov 29, 2005
4.257
4.263
4.224
4.238
686,453
-0.02(-0.44%)
Nov 28, 2005
4.236
4.280
4.229
4.257
275,007
+0.01(+0.28%)
Nov 25, 2005
4.245
4.245
4.229
4.245
111,708
+0.01(+0.33%)
Nov 23, 2005
4.222
4.240
4.222
4.231
311,675
+0.01(+0.17%)
Nov 22, 2005
4.271
4.271
4.224
4.224
453,656
-0.05(-1.10%)
Nov 21, 2005
4.247
4.278
4.245
4.271
274,581
+0.01(+0.33%)
Nov 18, 2005
4.304
4.332
4.245
4.257
332,993
-0.03(-0.71%)
Nov 17, 2005
4.290
4.294
4.273
4.287
275,007
-0.00(-0.05%)
Nov 16, 2005
4.287
4.332
4.287
4.290
337,257
-0.04(-0.81%)
Nov 15, 2005
4.297
4.327
4.270
4.325
345,784
+0.02(+0.55%)
Nov 14, 2005
4.285
4.304
4.271
4.301
195,703
+0.00(+0.05%)
Nov 11, 2005
4.283
4.299
4.280
4.299
173,958
-0.00(-0.11%)
Nov 10, 2005
4.290
4.320
4.278
4.304
321,055
+0.01(+0.33%)
Nov 09, 2005
4.287
4.299
4.273
4.290
290,356
+0.01(+0.27%)
Nov 08, 2005
4.294
4.316
4.273
4.278
238,340
+0.01(+0.16%)
Nov 07, 2005
4.273
4.316
4.250
4.271
294,620
-0.01(-0.33%)
Nov 04, 2005
4.292
4.311
4.271
4.285
255,821
-0.01(-0.16%)
Nov 03, 2005
4.316
4.325
4.285
4.292
285,666
+0.00(+0.00%)
Nov 02, 2005
4.311
4.334
4.287
4.292
305,706
-0.01(-0.27%)
Nov 01, 2005
4.299
4.304
4.276
4.304
165,857
+0.03(+0.66%)
Oct 31, 2005
4.280
4.297
4.266
4.276
237,060
-0.00(-0.11%)
Oct 28, 2005
4.271
4.297
4.262
4.280
182,059
-0.00(-0.05%)
Oct 27, 2005
4.262
4.304
4.262
4.283
325,319
+0.02(+0.50%)
Oct 26, 2005
4.257
4.278
4.236
4.262
262,643
-0.02(-0.38%)
Oct 25, 2005
4.255
4.280
4.255
4.278
387,569
+0.04(+0.89%)
Oct 24, 2005
4.203
4.240
4.203
4.240
402,918
+0.05(+1.18%)
Oct 21, 2005
4.198
4.219
4.163
4.191
286,519
-0.01(-0.17%)
Oct 20, 2005
4.203
4.221
4.168
4.198
430,205
-0.02(-0.56%)
Oct 19, 2005
4.266
4.283
4.203
4.222
539,782
-0.09(-2.01%)
Oct 18, 2005
4.339
4.353
4.292
4.308
277,139
-0.05(-1.18%)
Oct 17, 2005
4.353
4.379
4.344
4.360
191,865
-0.02(-0.48%)
Oct 14, 2005
4.351
4.395
4.322
4.381
353,459
+0.06(+1.47%)
Oct 13, 2005
4.355
4.362
4.316
4.318
217,874
-0.03(-0.59%)
Oct 12, 2005
4.339
4.367
4.339
4.344
198,687
-0.02(-0.38%)
Oct 11, 2005
4.386
4.405
4.320
4.360
245,161
-0.02(-0.48%)
Oct 10, 2005
4.374
4.421
4.351
4.381
295,473
+0.01(+0.21%)
Oct 07, 2005
4.360
4.395
4.346
4.372
245,588
+0.01(+0.16%)
Oct 06, 2005
4.362
4.381
4.344
4.365
185,470
-0.01(-0.21%)
Oct 05, 2005
4.367
4.405
4.367
4.374
153,492
+0.00(+0.00%)
Oct 04, 2005
4.391
4.405
4.365
4.374
265,627
-0.01(-0.21%)
Oct 03, 2005
4.358
4.386
4.339
4.384
210,626
+0.04(+0.92%)
Sep 30, 2005
4.316
4.351
4.306
4.344
268,185
+0.00(+0.11%)
Sep 29, 2005
4.292
4.351
4.276
4.339
341,521
+0.02(+0.43%)
Sep 28, 2005
4.278
4.339
4.271
4.320
388,421
+0.02(+0.44%)
Sep 27, 2005
4.313
4.339
4.290
4.301
274,154
-0.01(-0.25%)
Sep 26, 2005
4.306
4.339
4.292
4.312
452,803
+0.04(+0.86%)
Sep 23, 2005
4.276
4.377
4.264
4.276
566,217
-0.08(-1.73%)
Sep 22, 2005
4.372
4.372
4.332
4.351
345,358
-0.03(-0.75%)
Sep 21, 2005
4.433
4.452
4.372
4.384
267,759
-0.04(-1.00%)
Sep 20, 2005
4.428
4.454
4.416
4.428
257,526
-0.01(-0.33%)
Sep 19, 2005
4.452
4.452
4.421
4.442
153,066
-0.01(-0.21%)
Sep 16, 2005
4.430
4.461
4.430
4.452
99,343
+0.00(+0.11%)
Sep 15, 2005
4.466
4.480
4.435
4.447
221,285
-0.03(-0.73%)
Sep 14, 2005
4.445
4.498
4.437
4.480
219,579
-0.02(-0.52%)
Sep 13, 2005
4.498
4.515
4.487
4.503
245,588
+0.02(+0.37%)
Sep 12, 2005
4.489
4.498
4.480
4.487
161,167
-0.00(-0.05%)
Sep 09, 2005
4.484
4.494
4.470
4.489
143,259
+0.01(+0.21%)
Sep 08, 2005
4.435
4.480
4.433
4.480
349,622
+0.05(+1.17%)
Sep 07, 2005
4.435
4.445
4.423
4.428
414,003
+0.00(+0.00%)
Sep 06, 2005
4.423
4.452
4.416
4.428
331,714
+0.02(+0.43%)
Sep 02, 2005
4.400
4.421
4.341
4.409
347,916
+0.00(+0.00%)
Sep 01, 2005
4.409
4.429
4.393
4.409
255,394
-0.01(-0.32%)
Aug 31, 2005
4.414
4.423
4.405
4.423
187,602
+0.01(+0.32%)
Aug 30, 2005
4.419
4.421
4.398
4.409
263,069
+0.01(+0.16%)
Aug 29, 2005
4.409
4.430
4.402
4.402
171,826
-0.01(-0.21%)
Aug 26, 2005
4.433
4.433
4.402
4.412
142,833
-0.03(-0.69%)
Aug 25, 2005
4.421
4.442
4.400
4.442
166,283
+0.02(+0.48%)
Aug 24, 2005
4.395
4.435
4.395
4.421
206,362
+0.02(+0.37%)
Aug 23, 2005
4.393
4.419
4.384
4.405
250,704
+0.01(+0.27%)
Aug 22, 2005
4.435
4.445
4.393
4.393
327,451
-0.06(-1.27%)
Aug 19, 2005
4.442
4.456
4.433
4.449
161,593
+0.01(+0.26%)
Aug 18, 2005
4.440
4.459
4.433
4.437
233,223
+0.00(+0.00%)
Aug 17, 2005
4.475
4.475
4.437
4.437
363,266
-0.03(-0.68%)
Aug 16, 2005
4.475
4.475
4.456
4.468
158,609
-0.01(-0.16%)
Aug 15, 2005
4.456
4.480
4.452
4.475
202,525
+0.00(+0.10%)
Aug 12, 2005
4.473
4.489
4.456
4.470
251,983
-0.00(-0.05%)
Aug 11, 2005
4.482
4.482
4.456
4.473
221,711
+0.01(+0.32%)
Aug 10, 2005
4.456
4.484
4.452
4.459
201,245
-0.01(-0.21%)
Aug 09, 2005
4.442
4.484
4.441
4.468
269,464
+0.02(+0.42%)
Aug 08, 2005
4.445
4.496
4.445
4.449
310,822
+0.00(+0.00%)
Aug 05, 2005
4.456
4.465
4.440
4.449
186,749
-0.01(-0.16%)
Aug 04, 2005
4.454
4.466
4.439
4.456
258,805
+0.01(+0.16%)
Aug 03, 2005
4.437
4.449
4.423
4.449
247,293
+0.02(+0.53%)
Aug 02, 2005
4.409
4.430
4.400
4.426
225,122
+0.02(+0.37%)
Aug 01, 2005
4.412
4.416
4.391
4.409
225,122
+0.01(+0.27%)
Jul 29, 2005
4.379
4.398
4.377
4.398
254,542
+0.01(+0.32%)
Jul 28, 2005
4.379
4.398
4.377
4.384
259,232
+0.00(+0.00%)
Jul 27, 2005
4.416
4.416
4.381
4.384
162,020
-0.02(-0.48%)
Jul 26, 2005
4.405
4.426
4.388
4.405
205,936
-0.00(-0.05%)
Jul 25, 2005
4.468
4.482
4.388
4.407
430,632
-0.05(-1.05%)
Jul 22, 2005
4.482
4.482
4.435
4.454
165,004
-0.01(-0.32%)
Jul 21, 2005
4.484
4.496
4.445
4.468
332,567
-0.02(-0.37%)
Jul 20, 2005
4.456
4.489
4.435
4.484
171,826
+0.02(+0.53%)
Jul 19, 2005
4.416
4.491
4.414
4.461
299,310
+0.04(+1.01%)
Jul 18, 2005
4.372
4.440
4.362
4.416
327,877
+0.02(+0.43%)
Jul 15, 2005
4.386
4.416
4.377
4.398
203,377
+0.01(+0.16%)
Jul 14, 2005
4.362
4.393
4.351
4.391
162,872
+0.00(+0.00%)
Jul 13, 2005
4.433
4.452
4.391
4.391
235,781
-0.05(-1.11%)
Jul 12, 2005
4.414
4.468
4.414
4.440
264,348
-0.01(-0.21%)
Jul 11, 2005
4.466
4.468
4.425
4.449
201,672
+0.00(+0.11%)
Jul 08, 2005
4.421
4.456
4.409
4.445
305,706
-0.00(-0.11%)
Jul 07, 2005
4.416
4.452
4.400
4.449
243,030
+0.03(+0.58%)
Jul 06, 2005
4.372
4.428
4.372
4.423
277,139
+0.02(+0.43%)
Jul 05, 2005
4.381
4.412
4.379
4.405
188,881
+0.04(+0.97%)
Jul 01, 2005
4.337
4.367
4.309
4.362
216,168
+0.04(+0.92%)
Jun 30, 2005
4.297
4.325
4.297
4.323
427,221
+0.02(+0.55%)
Jun 29, 2005
4.316
4.334
4.297
4.299
219,153
-0.02(-0.38%)
Jun 28, 2005
4.313
4.337
4.289
4.316
246,014
+0.00(+0.05%)
Jun 27, 2005
4.306
4.313
4.285
4.313
643,390
+0.01(+0.27%)
Jun 24, 2005
4.306
4.321
4.280
4.301
343,653
-0.00(-0.11%)
Jun 23, 2005
4.316
4.316
4.294
4.306
374,351
-0.01(-0.22%)
Jun 22, 2005
4.339
4.384
4.316
4.316
489,471
-0.03(-0.65%)
Jun 21, 2005
4.407
4.409
4.339
4.344
292,915
-0.06(-1.28%)
Jun 20, 2005
4.362
4.409
4.355
4.400
247,293
+0.03(+0.59%)
Jun 17, 2005
4.323
4.386
4.320
4.374
275,434
+0.03(+0.65%)
Jun 16, 2005
4.330
4.351
4.294
4.346
263,495
+0.00(+0.11%)
Jun 15, 2005
4.379
4.379
4.337
4.341
306,132
-0.07(-1.54%)
Jun 14, 2005
4.437
4.456
4.400
4.409
227,680
-0.05(-1.10%)
Jun 13, 2005
4.463
4.465
4.440
4.459
206,788
-0.00(-0.11%)
Jun 10, 2005
4.463
4.466
4.423
4.463
177,369
+0.00(+0.00%)
Jun 09, 2005
4.468
4.468
4.391
4.463
359,855
+0.01(+0.16%)
Jun 08, 2005
4.501
4.515
4.447
4.456
228,959
-0.04(-0.99%)
Jun 07, 2005
4.487
4.501
4.459
4.501
266,906
+0.02(+0.42%)
Jun 06, 2005
4.421
4.489
4.411
4.482
234,076
+0.06(+1.38%)
Jun 03, 2005
4.388
4.428
4.388
4.421
275,860
+0.03(+0.59%)
Jun 02, 2005
4.395
4.398
4.388
4.395
199,966
+0.01(+0.16%)
Jun 01, 2005
4.358
4.405
4.348
4.388
212,757
+0.05(+1.24%)
May 31, 2005
4.311
4.360
4.299
4.334
250,704
+0.05(+1.15%)
May 27, 2005
4.269
4.301
4.269
4.285
233,223
+0.01(+0.33%)
May 26, 2005
4.292
4.306
4.271
4.271
415,709
-0.01(-0.27%)
May 25, 2005
4.257
4.285
4.248
4.283
399,080
+0.01(+0.16%)
May 24, 2005
4.269
4.287
4.247
4.276
592,225
+0.00(+0.01%)
May 23, 2005
4.358
4.362
4.233
4.276
979,368
-0.09(-1.99%)
May 20, 2005
4.369
4.386
4.344
4.362
383,305
-0.01(-0.16%)
May 19, 2005
4.480
4.501
4.334
4.369
550,868
-0.12(-2.66%)
May 18, 2005
4.545
4.548
4.484
4.489
208,067
-0.05(-1.14%)
May 17, 2005
4.583
4.592
4.470
4.541
498,851
-0.05(-1.17%)
May 16, 2005
4.588
4.602
4.583
4.595
183,338
-0.02(-0.36%)
May 13, 2005
4.639
4.644
4.583
4.611
354,312
-0.03(-0.61%)
May 12, 2005
4.644
4.658
4.639
4.639
127,484
-0.02(-0.35%)
May 11, 2005
4.688
4.688
4.639
4.656
196,555
-0.00(-0.10%)
May 10, 2005
4.644
4.702
4.640
4.660
210,626
+0.00(+0.05%)
May 09, 2005
4.644
4.658
4.640
4.658
144,965
+0.01(+0.20%)
May 06, 2005
4.660
4.663
4.637
4.649
99,343
+0.00(+0.10%)
May 05, 2005
4.656
4.677
4.639
4.644
106,165
-0.03(-0.70%)
May 04, 2005
4.630
4.684
4.627
4.677
162,446
+0.03(+0.66%)
May 03, 2005
4.644
4.702
4.620
4.646
342,800
+0.00(+0.05%)
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.