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
High Income Securities Fund
(NY:
PCF
)
6.680
+0.052 (+0.79%)
Streaming Delayed Price
Updated: 11:09 AM EDT, May 20, 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 (%)
Aug 31, 2010
3.026
3.056
3.012
3.041
87,028
+0.05(+1.61%)
Aug 30, 2010
3.067
3.082
2.993
2.993
141,707
-0.06(-2.07%)
Aug 27, 2010
3.056
3.104
3.026
3.056
122,475
-0.01(-0.24%)
Aug 26, 2010
3.071
3.112
3.045
3.064
83,813
+0.03(+0.97%)
Aug 25, 2010
3.093
3.123
3.019
3.034
115,293
-0.04(-1.44%)
Aug 24, 2010
3.116
3.134
3.067
3.078
85,345
-0.03(-0.96%)
Aug 23, 2010
3.116
3.138
3.108
3.108
85,736
+0.01(+0.24%)
Aug 20, 2010
3.093
3.119
3.067
3.101
110,647
-0.01(-0.32%)
Aug 19, 2010
3.081
3.111
3.066
3.111
66,199
+0.04(+1.20%)
Aug 18, 2010
3.040
3.092
3.040
3.074
65,119
+0.03(+0.85%)
Aug 17, 2010
3.029
3.085
3.015
3.048
98,735
+0.02(+0.61%)
Aug 16, 2010
3.063
3.063
3.000
3.029
84,955
-0.02(-0.61%)
Aug 13, 2010
3.048
3.059
2.996
3.048
107,606
+0.04(+1.48%)
Aug 12, 2010
3.066
3.081
3.003
3.003
90,279
-0.06(-2.05%)
Aug 11, 2010
3.074
3.081
3.018
3.066
94,215
-0.03(-1.07%)
Aug 10, 2010
3.100
3.100
3.048
3.100
64,872
-0.00(-0.12%)
Aug 09, 2010
3.088
3.103
3.051
3.103
79,070
+0.04(+1.21%)
Aug 06, 2010
3.066
3.096
3.015
3.066
80,737
+0.03(+0.97%)
Aug 05, 2010
3.059
3.085
3.003
3.037
128,855
-0.04(-1.32%)
Aug 04, 2010
3.055
3.085
3.040
3.077
95,982
+0.03(+0.97%)
Aug 03, 2010
3.077
3.085
3.029
3.048
60,566
-0.03(-0.96%)
Aug 02, 2010
3.129
3.129
3.044
3.077
108,180
+0.04(+1.22%)
Jul 30, 2010
3.040
3.055
3.018
3.040
84,733
-0.01(-0.24%)
Jul 29, 2010
3.048
3.048
2.996
3.048
66,431
+0.02(+0.73%)
Jul 28, 2010
2.978
3.040
2.963
3.026
112,881
+0.06(+2.12%)
Jul 27, 2010
3.003
3.003
2.955
2.963
77,048
-0.06(-1.84%)
Jul 26, 2010
2.992
3.018
2.967
3.018
83,179
+0.04(+1.49%)
Jul 23, 2010
2.948
2.974
2.930
2.974
58,530
+0.03(+1.00%)
Jul 22, 2010
2.915
2.959
2.907
2.944
116,075
+0.06(+1.92%)
Jul 21, 2010
2.959
2.959
2.882
2.889
111,788
-0.02(-0.84%)
Jul 20, 2010
2.888
2.914
2.880
2.913
74,205
+0.03(+1.15%)
Jul 19, 2010
2.866
2.924
2.853
2.880
97,099
+0.03(+1.03%)
Jul 16, 2010
2.851
2.869
2.836
2.851
90,351
+0.03(+1.04%)
Jul 15, 2010
2.836
2.840
2.792
2.822
87,880
-0.01(-0.39%)
Jul 14, 2010
2.858
2.858
2.811
2.833
67,120
-0.02(-0.64%)
Jul 13, 2010
2.858
2.858
2.829
2.851
70,383
+0.03(+1.04%)
Jul 12, 2010
2.847
2.847
2.814
2.822
58,437
-0.02(-0.78%)
Jul 09, 2010
2.844
2.847
2.796
2.844
107,619
+0.02(+0.65%)
Jul 08, 2010
2.855
2.862
2.807
2.825
65,263
+0.01(+0.18%)
Jul 07, 2010
2.814
2.847
2.803
2.820
79,521
+0.01(+0.21%)
Jul 06, 2010
2.840
2.840
2.803
2.814
65,111
+0.02(+0.66%)
Jul 02, 2010
2.796
2.822
2.770
2.796
95,738
-0.00(-0.13%)
Jul 01, 2010
2.866
2.878
2.755
2.799
155,814
-0.06(-1.93%)
Jun 30, 2010
2.888
2.902
2.847
2.855
76,734
-0.04(-1.27%)
Jun 29, 2010
2.913
2.913
2.844
2.891
60,342
-0.01(-0.40%)
Jun 25, 2010
2.903
2.928
2.880
2.903
62,190
+0.03(+1.04%)
Jun 24, 2010
2.946
2.950
2.840
2.873
158,035
-0.08(-2.62%)
Jun 23, 2010
2.906
2.950
2.899
2.950
63,105
+0.06(+2.03%)
Jun 22, 2010
2.917
2.954
2.884
2.891
74,327
-0.04(-1.21%)
Jun 21, 2010
3.003
3.014
2.919
2.927
102,320
-0.05(-1.72%)
Jun 18, 2010
2.978
2.978
2.897
2.978
151,322
+0.05(+1.75%)
Jun 17, 2010
2.905
2.934
2.861
2.927
136,797
+0.05(+1.64%)
Jun 16, 2010
2.865
2.890
2.865
2.879
44,453
+0.03(+1.03%)
Jun 15, 2010
2.886
2.890
2.850
2.850
105,558
-0.01(-0.51%)
Jun 14, 2010
2.821
2.883
2.813
2.865
56,312
+0.05(+1.69%)
Jun 11, 2010
2.828
2.828
2.780
2.817
104,852
-0.04(-1.28%)
Jun 10, 2010
2.872
2.872
2.810
2.854
78,804
+0.04(+1.43%)
Jun 09, 2010
2.810
2.821
2.791
2.813
72,701
+0.03(+1.05%)
Jun 08, 2010
2.766
2.788
2.751
2.784
62,782
+0.00(+0.13%)
Jun 07, 2010
2.854
2.854
2.755
2.780
76,817
-0.03(-1.04%)
Jun 04, 2010
2.810
2.846
2.795
2.810
70,153
-0.02(-0.65%)
Jun 03, 2010
2.861
2.865
2.777
2.828
70,626
-0.00(-0.13%)
Jun 02, 2010
2.828
2.832
2.751
2.832
93,833
+0.02(+0.78%)
Jun 01, 2010
2.759
2.824
2.759
2.810
103,059
+0.02(+0.79%)
May 28, 2010
2.788
2.788
2.744
2.788
139,605
+0.03(+1.06%)
May 27, 2010
2.700
2.759
2.675
2.759
115,974
+0.12(+4.57%)
May 26, 2010
2.682
2.700
2.623
2.638
132,155
+0.00(+0.14%)
May 25, 2010
2.645
2.645
2.598
2.634
53,810
-0.04(-1.37%)
May 24, 2010
2.620
2.671
2.620
2.671
106,642
+0.05(+1.95%)
May 21, 2010
2.543
2.649
2.525
2.620
386,890
+0.02(+0.70%)
May 20, 2010
2.580
2.660
2.561
2.601
197,333
-0.05(-1.88%)
May 19, 2010
2.818
2.822
2.600
2.651
271,709
-0.15(-5.19%)
May 18, 2010
2.840
2.858
2.767
2.796
76,558
+0.00(+0.08%)
May 17, 2010
2.855
2.858
2.778
2.794
92,751
-0.06(-2.11%)
May 14, 2010
2.855
2.931
2.775
2.855
129,218
-0.04(-1.38%)
May 13, 2010
2.891
2.931
2.822
2.894
164,945
+0.00(+0.13%)
May 12, 2010
2.891
2.891
2.865
2.891
128,100
+0.02(+0.76%)
May 11, 2010
2.844
2.869
2.815
2.869
131,380
+0.06(+2.20%)
May 10, 2010
2.786
2.847
2.767
2.807
182,416
+0.14(+5.17%)
May 07, 2010
2.622
2.706
2.597
2.669
434,694
+0.06(+2.37%)
May 06, 2010
2.796
2.858
2.495
2.608
322,437
-0.24(-8.42%)
May 05, 2010
2.985
2.993
2.825
2.847
343,498
-0.17(-5.66%)
May 04, 2010
3.051
3.051
3.018
3.018
74,093
-0.03(-1.05%)
May 03, 2010
3.043
3.072
3.025
3.050
92,104
+0.02(+0.82%)
Apr 30, 2010
3.047
3.069
3.014
3.025
65,244
-0.03(-0.92%)
Apr 29, 2010
3.069
3.105
3.022
3.053
140,521
-0.04(-1.20%)
Apr 28, 2010
3.065
3.091
3.025
3.091
140,667
+0.02(+0.59%)
Apr 27, 2010
3.072
3.083
3.047
3.072
88,555
-0.01(-0.47%)
Apr 26, 2010
3.094
3.112
3.043
3.087
176,314
-0.04(-1.16%)
Apr 23, 2010
3.072
3.131
3.051
3.123
65,040
+0.07(+2.38%)
Apr 22, 2010
3.025
3.062
3.003
3.051
123,645
+0.04(+1.20%)
Apr 21, 2010
3.040
3.058
3.003
3.014
93,076
-0.02(-0.67%)
Apr 20, 2010
2.937
3.035
2.934
3.035
114,917
+0.10(+3.58%)
Apr 19, 2010
2.937
2.977
2.887
2.930
120,420
-0.01(-0.45%)
Apr 16, 2010
2.995
2.995
2.934
2.943
83,038
-0.02(-0.53%)
Apr 15, 2010
2.952
3.017
2.934
2.959
123,597
+0.02(+0.61%)
Apr 14, 2010
2.984
2.988
2.934
2.941
73,766
-0.04(-1.21%)
Apr 13, 2010
2.934
2.984
2.934
2.977
74,369
+0.04(+1.48%)
Apr 12, 2010
2.941
2.973
2.916
2.934
77,383
+0.01(+0.25%)
Apr 09, 2010
2.876
2.926
2.876
2.926
62,818
+0.04(+1.38%)
Apr 08, 2010
2.926
2.926
2.854
2.887
124,439
-0.03(-0.99%)
Apr 07, 2010
2.977
2.999
2.887
2.916
120,447
-0.04(-1.34%)
Apr 06, 2010
2.926
2.962
2.926
2.955
50,105
+0.04(+1.24%)
Apr 05, 2010
2.937
2.937
2.883
2.919
107,441
+0.03(+0.87%)
Apr 01, 2010
2.941
2.894
2.894
2.894
107,673
-0.01(-0.50%)
Mar 31, 2010
2.981
2.988
2.901
2.908
126,219
-0.05(-1.83%)
Mar 30, 2010
2.930
2.962
2.908
2.962
76,116
+0.05(+1.61%)
Mar 29, 2010
2.926
2.926
2.879
2.916
83,293
+0.01(+0.37%)
Mar 26, 2010
2.912
2.926
2.879
2.905
51,467
+0.00(+0.12%)
Mar 25, 2010
2.894
2.926
2.872
2.901
77,300
+0.03(+0.88%)
Mar 24, 2010
2.861
2.916
2.861
2.876
96,751
+0.02(+0.76%)
Mar 23, 2010
2.865
2.892
2.836
2.854
166,658
-0.01(-0.50%)
Mar 22, 2010
2.876
2.897
2.854
2.869
82,698
-0.03(-1.07%)
Mar 19, 2010
2.939
2.946
2.885
2.900
88,218
-0.03(-0.86%)
Mar 18, 2010
2.932
2.943
2.889
2.925
144,737
-0.00(-0.12%)
Mar 17, 2010
2.914
2.928
2.910
2.928
131,167
+0.00(+0.12%)
Mar 16, 2010
2.925
2.925
2.889
2.925
90,743
+0.00(+0.12%)
Mar 15, 2010
2.900
2.921
2.892
2.921
159,193
+0.03(+0.89%)
Mar 12, 2010
2.900
2.907
2.860
2.895
160,643
-0.00(-0.14%)
Mar 11, 2010
2.874
2.900
2.846
2.900
150,796
+0.02(+0.75%)
Mar 10, 2010
2.882
2.903
2.874
2.878
79,449
-0.01(-0.50%)
Mar 09, 2010
2.892
2.892
2.864
2.892
89,913
-0.02(-0.62%)
Mar 08, 2010
2.882
2.910
2.831
2.910
122,183
+0.03(+1.00%)
Mar 05, 2010
2.817
2.882
2.817
2.882
134,195
+0.04(+1.39%)
Mar 04, 2010
2.842
2.842
2.813
2.842
71,358
+0.04(+1.28%)
Mar 03, 2010
2.824
2.828
2.792
2.806
83,448
-0.02(-0.76%)
Mar 02, 2010
2.835
2.842
2.777
2.828
113,839
-0.00(-0.13%)
Mar 01, 2010
2.817
2.842
2.781
2.831
150,935
+0.03(+1.03%)
Feb 26, 2010
2.792
2.817
2.767
2.803
91,358
+0.02(+0.65%)
Feb 25, 2010
2.738
2.785
2.738
2.785
81,920
+0.01(+0.51%)
Feb 24, 2010
2.767
2.785
2.749
2.770
92,571
+0.01(+0.27%)
Feb 23, 2010
2.713
2.763
2.709
2.763
126,188
+0.06(+2.40%)
Feb 22, 2010
2.702
2.763
2.698
2.698
112,743
-0.01(-0.27%)
Feb 19, 2010
2.770
2.810
2.688
2.706
141,412
-0.04(-1.57%)
Feb 18, 2010
2.731
2.770
2.695
2.749
124,490
+0.04(+1.51%)
Feb 17, 2010
2.765
2.765
2.690
2.708
109,455
-0.02(-0.66%)
Feb 16, 2010
2.726
2.726
2.704
2.726
74,783
+0.01(+0.26%)
Feb 12, 2010
2.697
2.719
2.719
2.719
200,430
+0.02(+0.66%)
Feb 11, 2010
2.683
2.701
2.669
2.701
63,482
+0.03(+1.07%)
Feb 10, 2010
2.683
2.708
2.651
2.672
87,257
+0.01(+0.27%)
Feb 09, 2010
2.647
2.665
2.579
2.665
219,261
+0.07(+2.75%)
Feb 08, 2010
2.601
2.633
2.568
2.593
66,794
+0.02(+0.69%)
Feb 05, 2010
2.683
2.683
2.572
2.576
158,648
-0.06(-2.17%)
Feb 04, 2010
2.676
2.715
2.633
2.633
128,012
-0.03(-0.94%)
Feb 03, 2010
2.719
2.744
2.658
2.658
137,801
-0.06(-2.36%)
Feb 02, 2010
2.683
2.722
2.661
2.722
120,877
+0.04(+1.47%)
Feb 01, 2010
2.669
2.704
2.662
2.683
78,352
+0.06(+2.45%)
Jan 29, 2010
2.697
2.697
2.619
2.619
91,593
-0.04(-1.61%)
Jan 28, 2010
2.733
2.733
2.658
2.661
110,539
-0.07(-2.49%)
Jan 27, 2010
2.697
2.729
2.647
2.729
189,709
+0.05(+1.87%)
Jan 26, 2010
2.719
2.726
2.676
2.679
144,399
-0.01(-0.27%)
Jan 25, 2010
2.711
2.722
2.679
2.686
112,414
-0.00(-0.13%)
Jan 22, 2010
2.808
2.829
2.690
2.690
198,345
-0.11(-3.95%)
Jan 21, 2010
2.790
2.815
2.758
2.801
135,752
+0.01(+0.38%)
Jan 20, 2010
2.783
2.797
2.726
2.790
185,745
+0.02(+0.57%)
Jan 19, 2010
2.742
2.774
2.732
2.774
205,921
+0.04(+1.56%)
Jan 15, 2010
2.703
2.732
2.732
2.732
206,349
+0.00(+0.00%)
Jan 14, 2010
2.671
2.732
2.668
2.732
235,945
+0.07(+2.81%)
Jan 13, 2010
2.685
2.685
2.657
2.657
85,780
-0.04(-1.58%)
Jan 12, 2010
2.661
2.700
2.657
2.700
164,941
+0.02(+0.80%)
Jan 11, 2010
2.654
2.685
2.650
2.678
137,353
+0.05(+2.03%)
Jan 08, 2010
2.618
2.625
2.614
2.625
98,031
+0.00(+0.14%)
Jan 07, 2010
2.618
2.622
2.597
2.622
203,351
+0.01(+0.55%)
Jan 06, 2010
2.618
2.622
2.607
2.607
112,129
-0.01(-0.54%)
Jan 05, 2010
2.597
2.622
2.579
2.622
148,985
+0.05(+1.79%)
Jan 04, 2010
2.579
2.618
2.543
2.575
134,600
+0.01(+0.55%)
Dec 31, 2009
2.604
2.561
2.561
2.561
153,988
-0.03(-1.23%)
Dec 30, 2009
2.611
2.650
2.572
2.593
176,475
-0.04(-1.62%)
Dec 29, 2009
2.639
2.661
2.625
2.636
109,841
-0.01(-0.32%)
Dec 28, 2009
2.671
2.671
2.636
2.644
125,389
-0.03(-1.01%)
Dec 24, 2009
2.657
2.675
2.636
2.671
128,325
+0.02(+0.94%)
Dec 23, 2009
2.611
2.650
2.611
2.646
188,662
+0.04(+1.36%)
Dec 22, 2009
2.575
2.611
2.547
2.611
100,339
+0.04(+1.52%)
Dec 21, 2009
2.593
2.597
2.550
2.572
76,937
-0.01(-0.41%)
Dec 18, 2009
2.582
2.586
2.550
2.582
80,149
-0.01(-0.27%)
Dec 17, 2009
2.586
2.593
2.522
2.590
80,577
-0.00(-0.14%)
Dec 16, 2009
2.554
2.593
2.554
2.593
67,177
+0.02(+0.69%)
Dec 15, 2009
2.554
2.575
2.522
2.575
82,925
+0.04(+1.54%)
Dec 14, 2009
2.547
2.558
2.533
2.536
73,669
-0.01(-0.56%)
Dec 11, 2009
2.529
2.550
2.515
2.550
179,639
+0.05(+1.84%)
Dec 10, 2009
2.519
2.533
2.501
2.504
91,275
-0.01(-0.56%)
Dec 09, 2009
2.501
2.519
2.490
2.519
73,089
+0.01(+0.57%)
Dec 08, 2009
2.479
2.504
2.472
2.504
48,265
+0.02(+0.71%)
Dec 07, 2009
2.479
2.501
2.472
2.487
164,330
+0.02(+0.86%)
Dec 04, 2009
2.469
2.476
2.455
2.465
153,968
+0.02(+1.02%)
Dec 03, 2009
2.476
2.476
2.440
2.440
109,677
-0.02(-1.01%)
Dec 02, 2009
2.476
2.484
2.462
2.465
80,301
-0.01(-0.29%)
Dec 01, 2009
2.497
2.497
2.440
2.472
112,042
+0.02(+1.02%)
Nov 30, 2009
2.416
2.447
2.416
2.447
39,330
+0.02(+0.78%)
Nov 27, 2009
2.433
2.451
2.426
2.429
53,076
-0.03(-1.06%)
Nov 25, 2009
2.447
2.465
2.433
2.455
183,943
+0.03(+1.32%)
Nov 24, 2009
2.408
2.437
2.408
2.423
164,032
+0.00(+0.15%)
Nov 23, 2009
2.433
2.433
2.405
2.419
65,449
+0.00(+0.00%)
Nov 20, 2009
2.391
2.430
2.391
2.419
219,966
+0.01(+0.44%)
Nov 19, 2009
2.405
2.408
2.380
2.408
149,796
+0.00(+0.15%)
Nov 18, 2009
2.401
2.405
2.401
2.405
224,341
+0.01(+0.59%)
Nov 17, 2009
2.405
2.405
2.384
2.391
136,452
-0.01(-0.30%)
Nov 16, 2009
2.401
2.401
2.373
2.398
141,773
+0.04(+1.50%)
Nov 13, 2009
2.366
2.401
2.344
2.362
183,890
+0.01(+0.30%)
Nov 12, 2009
2.405
2.405
2.355
2.355
129,268
-0.05(-1.92%)
Nov 11, 2009
2.387
2.405
2.376
2.401
114,384
+0.02(+1.05%)
Nov 10, 2009
2.416
2.416
2.341
2.376
147,355
-0.02(-1.04%)
Nov 09, 2009
2.387
2.408
2.384
2.401
60,455
+0.03(+1.10%)
Nov 06, 2009
2.330
2.380
2.330
2.375
160,741
+0.03(+1.46%)
Nov 05, 2009
2.359
2.362
2.323
2.341
238,673
+0.01(+0.30%)
Nov 04, 2009
2.362
2.362
2.327
2.334
134,093
+0.00(+0.15%)
Nov 03, 2009
2.369
2.380
2.316
2.330
208,810
-0.02(-1.06%)
Nov 02, 2009
2.355
2.380
2.316
2.355
126,639
+0.03(+1.22%)
Oct 30, 2009
2.394
2.394
2.309
2.327
195,457
-0.03(-1.21%)
Oct 29, 2009
2.277
2.369
2.277
2.355
459,661
+0.09(+3.76%)
Oct 28, 2009
2.437
2.469
2.188
2.270
1,661,342
-0.20(-8.06%)
Oct 27, 2009
2.501
2.501
2.447
2.469
123,179
-0.02(-0.71%)
Oct 26, 2009
2.487
2.508
2.479
2.487
104,351
+0.01(+0.29%)
Oct 23, 2009
2.483
2.483
2.479
2.479
305,518
-0.01(-0.57%)
Oct 22, 2009
2.511
2.522
2.487
2.494
145,903
+0.00(+0.00%)
Oct 21, 2009
2.504
2.522
2.490
2.494
100,933
-0.03(-1.13%)
Oct 20, 2009
2.519
2.522
2.515
2.522
86,230
+0.02(+0.71%)
Oct 19, 2009
2.501
2.533
2.501
2.504
68,117
-0.01(-0.42%)
Oct 16, 2009
2.430
2.522
2.430
2.515
131,847
+0.01(+0.43%)
Oct 15, 2009
2.490
2.533
2.490
2.504
114,638
-0.01(-0.42%)
Oct 14, 2009
2.504
2.515
2.494
2.515
82,722
+0.02(+1.00%)
Oct 13, 2009
2.515
2.515
2.483
2.490
73,663
-0.02(-0.99%)
Oct 12, 2009
2.483
2.515
2.472
2.515
84,822
+0.04(+1.43%)
Oct 09, 2009
2.458
2.490
2.458
2.479
90,836
+0.02(+0.87%)
Oct 08, 2009
2.472
2.487
2.458
2.458
106,454
+0.00(+0.14%)
Oct 07, 2009
2.476
2.490
2.455
2.455
95,081
-0.02(-0.72%)
Oct 06, 2009
2.462
2.501
2.462
2.472
130,349
+0.00(+0.14%)
Oct 05, 2009
2.458
2.476
2.430
2.469
118,635
+0.02(+1.02%)
Oct 02, 2009
2.497
2.504
2.444
2.444
118,258
-0.04(-1.71%)
Oct 01, 2009
2.550
2.550
2.487
2.487
108,669
-0.03(-1.27%)
Sep 30, 2009
2.511
2.547
2.490
2.519
98,884
+0.03(+1.14%)
Sep 29, 2009
2.526
2.540
2.487
2.490
70,274
-0.04(-1.54%)
Sep 28, 2009
2.511
2.540
2.501
2.529
71,228
+0.04(+1.57%)
Sep 25, 2009
2.490
2.490
2.462
2.490
65,682
-0.01(-0.28%)
Sep 24, 2009
2.487
2.508
2.462
2.497
85,926
+0.02(+0.72%)
Sep 23, 2009
2.504
2.504
2.469
2.479
98,231
-0.01(-0.29%)
Sep 22, 2009
2.490
2.497
2.476
2.487
161,901
-0.01(-0.57%)
Sep 21, 2009
2.469
2.501
2.467
2.501
117,807
+0.02(+0.72%)
Sep 18, 2009
2.483
2.501
2.458
2.483
132,553
-0.01(-0.57%)
Sep 17, 2009
2.465
2.511
2.465
2.497
113,911
+0.01(+0.43%)
Sep 16, 2009
2.469
2.494
2.455
2.487
60,911
+0.03(+1.16%)
Sep 15, 2009
2.440
2.458
2.430
2.458
72,174
+0.04(+1.47%)
Sep 14, 2009
2.408
2.426
2.387
2.423
36,520
+0.01(+0.58%)
Sep 11, 2009
2.419
2.451
2.409
2.409
81,323
+0.00(+0.16%)
Sep 10, 2009
2.373
2.433
2.373
2.405
113,886
+0.01(+0.30%)
Sep 09, 2009
2.412
2.416
2.384
2.398
79,668
-0.01(-0.59%)
Sep 08, 2009
2.387
2.412
2.362
2.412
71,470
+0.02(+1.04%)
Sep 04, 2009
2.373
2.393
2.355
2.387
80,997
+0.01(+0.60%)
Sep 03, 2009
2.412
2.412
2.373
2.373
68,776
-0.02(-0.89%)
Sep 02, 2009
2.401
2.412
2.369
2.394
73,387
-0.01(-0.30%)
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.