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
Invesco Value Municipal Income Trust
(NY:
IIM
)
11.74
+0.02 (+0.17%)
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 30, 2012
9.497
9.497
9.411
9.474
61,999
+0.05(+0.49%)
Apr 27, 2012
9.382
9.428
9.382
9.428
22,698
+0.05(+0.49%)
Apr 26, 2012
9.376
9.440
9.376
9.382
52,505
+0.02(+0.18%)
Apr 25, 2012
9.376
9.428
9.353
9.365
68,662
-0.04(-0.43%)
Apr 24, 2012
9.399
9.428
9.389
9.405
59,262
-0.02(-0.24%)
Apr 23, 2012
9.382
9.449
9.382
9.428
29,378
+0.02(+0.25%)
Apr 20, 2012
9.417
9.428
9.370
9.405
25,695
-0.01(-0.12%)
Apr 19, 2012
9.480
9.526
9.417
9.417
35,132
-0.10(-1.03%)
Apr 18, 2012
9.353
9.520
9.341
9.515
53,685
+0.14(+1.54%)
Apr 17, 2012
9.422
9.434
9.347
9.370
53,713
-0.08(-0.85%)
Apr 16, 2012
9.526
9.526
9.445
9.451
43,239
+0.02(+0.17%)
Apr 13, 2012
9.492
9.520
9.435
9.435
49,182
-0.07(-0.72%)
Apr 12, 2012
9.492
9.526
9.416
9.503
75,803
+0.02(+0.18%)
Apr 11, 2012
9.647
9.647
9.347
9.486
161,872
-0.14(-1.50%)
Apr 10, 2012
9.745
9.745
9.601
9.630
114,933
-0.12(-1.18%)
Apr 09, 2012
9.636
9.786
9.509
9.745
226,460
+0.16(+1.69%)
Apr 05, 2012
9.151
9.584
9.134
9.584
600,205
+0.55(+6.13%)
Apr 04, 2012
8.943
9.036
8.943
9.030
30,002
+0.05(+0.51%)
Apr 03, 2012
8.966
9.013
8.961
8.984
42,348
-0.01(-0.06%)
Apr 02, 2012
8.995
9.030
8.962
8.989
46,692
+0.01(+0.12%)
Mar 30, 2012
9.053
9.062
8.972
8.978
63,167
-0.05(-0.51%)
Mar 29, 2012
9.001
9.053
8.955
9.024
100,200
+0.05(+0.58%)
Mar 28, 2012
8.868
8.990
8.857
8.972
81,347
+0.06(+0.65%)
Mar 27, 2012
8.805
8.920
8.672
8.915
153,277
+0.07(+0.78%)
Mar 26, 2012
8.972
8.979
8.776
8.845
170,619
-0.17(-1.86%)
Mar 23, 2012
8.984
9.013
8.943
9.013
43,870
-0.01(-0.13%)
Mar 22, 2012
9.088
9.111
8.995
9.024
69,943
-0.01(-0.06%)
Mar 21, 2012
9.047
9.093
9.013
9.030
77,604
-0.03(-0.38%)
Mar 20, 2012
8.903
9.099
8.868
9.065
122,479
+0.12(+1.35%)
Mar 19, 2012
8.828
9.047
8.730
8.943
223,198
-0.01(-0.13%)
Mar 16, 2012
9.243
9.243
8.943
8.955
197,791
-0.32(-3.48%)
Mar 15, 2012
9.503
9.503
9.093
9.278
330,023
-0.23(-2.43%)
Mar 14, 2012
9.820
9.820
9.503
9.509
173,848
-0.24(-2.49%)
Mar 13, 2012
10.06
10.07
9.751
9.751
170,667
-0.35(-3.43%)
Mar 12, 2012
10.23
10.23
10.05
10.10
113,389
-0.13(-1.30%)
Mar 09, 2012
10.24
10.32
10.23
10.23
123,748
+0.02(+0.17%)
Mar 08, 2012
10.11
10.28
10.10
10.21
117,358
+0.12(+1.14%)
Mar 07, 2012
9.913
10.11
9.913
10.10
96,767
+0.20(+2.04%)
Mar 06, 2012
9.947
9.952
9.867
9.895
66,704
-0.02(-0.23%)
Mar 05, 2012
10.01
10.03
9.913
9.918
53,574
-0.06(-0.58%)
Mar 02, 2012
9.901
9.999
9.901
9.976
70,834
+0.06(+0.58%)
Mar 01, 2012
9.930
9.930
9.901
9.918
44,369
+0.02(+0.17%)
Feb 29, 2012
9.924
9.942
9.861
9.901
83,573
-0.01(-0.12%)
Feb 28, 2012
9.740
9.913
9.740
9.913
82,164
+0.14(+1.42%)
Feb 27, 2012
9.774
9.803
9.757
9.774
113,138
+0.03(+0.30%)
Feb 24, 2012
9.607
9.745
9.595
9.745
84,938
+0.15(+1.56%)
Feb 23, 2012
9.607
9.624
9.555
9.595
76,162
+0.01(+0.06%)
Feb 22, 2012
9.647
9.711
9.538
9.590
116,287
-0.13(-1.37%)
Feb 21, 2012
9.659
9.745
9.636
9.722
74,508
+0.10(+1.02%)
Feb 17, 2012
9.688
9.699
9.618
9.624
138,202
-0.09(-0.95%)
Feb 16, 2012
9.918
9.918
9.717
9.717
137,237
-0.17(-1.75%)
Feb 15, 2012
9.907
9.930
9.849
9.890
117,476
+0.05(+0.47%)
Feb 14, 2012
9.913
9.913
9.809
9.843
82,358
-0.06(-0.64%)
Feb 13, 2012
9.867
9.907
9.820
9.907
94,079
+0.03(+0.35%)
Feb 10, 2012
9.855
9.872
9.797
9.872
82,016
+0.02(+0.23%)
Feb 09, 2012
9.832
9.849
9.820
9.849
144,019
+0.03(+0.35%)
Feb 08, 2012
9.809
9.820
9.792
9.815
77,508
+0.02(+0.18%)
Feb 07, 2012
9.693
9.797
9.693
9.797
97,807
+0.04(+0.41%)
Feb 06, 2012
9.757
9.768
9.722
9.757
68,039
-0.01(-0.12%)
Feb 03, 2012
9.815
9.815
9.717
9.768
99,756
-0.02(-0.18%)
Feb 02, 2012
9.740
9.809
9.699
9.786
123,533
+0.08(+0.77%)
Feb 01, 2012
9.711
9.740
9.676
9.711
103,486
+0.01(+0.12%)
Jan 31, 2012
9.601
9.728
9.590
9.699
145,774
+0.17(+1.76%)
Jan 30, 2012
9.370
9.532
9.370
9.532
193,011
+0.16(+1.66%)
Jan 27, 2012
9.561
9.581
9.324
9.376
307,539
-0.21(-2.17%)
Jan 26, 2012
9.555
9.584
9.422
9.584
221,134
-0.06(-0.60%)
Jan 25, 2012
9.947
10.01
9.601
9.642
413,083
-0.27(-2.74%)
Jan 24, 2012
9.993
10.01
9.907
9.913
72,186
-0.03(-0.35%)
Jan 23, 2012
9.855
10.03
9.855
9.947
140,546
+0.12(+1.17%)
Jan 20, 2012
10.01
10.07
9.832
9.832
135,540
-0.14(-1.45%)
Jan 19, 2012
10.13
10.17
9.843
9.976
220,661
-0.08(-0.80%)
Jan 18, 2012
9.993
10.06
9.959
10.06
154,348
+0.08(+0.81%)
Jan 17, 2012
9.867
9.976
9.855
9.976
212,567
+0.10(+0.99%)
Jan 13, 2012
9.867
9.970
9.815
9.878
161,537
+0.07(+0.71%)
Jan 12, 2012
9.734
9.884
9.653
9.809
145,539
+0.08(+0.77%)
Jan 11, 2012
9.717
9.809
9.705
9.734
143,055
+0.04(+0.42%)
Jan 10, 2012
9.768
9.774
9.636
9.693
121,025
-0.02(-0.18%)
Jan 09, 2012
9.786
9.826
9.697
9.711
184,555
+0.05(+0.48%)
Jan 06, 2012
9.653
9.665
9.567
9.665
169,170
+0.06(+0.60%)
Jan 05, 2012
9.630
9.653
9.474
9.607
268,783
-0.03(-0.30%)
Jan 04, 2012
9.405
9.653
9.278
9.636
262,270
+0.38(+4.05%)
Dec 30, 2011
9.313
9.313
9.255
9.261
40,595
-0.02(-0.25%)
Dec 29, 2011
9.243
9.284
9.174
9.284
72,172
+0.06(+0.69%)
Dec 28, 2011
9.220
9.232
9.186
9.220
52,305
+0.01(+0.06%)
Dec 27, 2011
9.226
9.243
9.197
9.215
128,464
-0.01(-0.06%)
Dec 23, 2011
9.186
9.232
9.180
9.220
55,609
+0.17(+1.85%)
Dec 21, 2011
8.990
9.053
8.966
9.053
69,917
+0.08(+0.84%)
Dec 20, 2011
8.880
8.978
8.880
8.978
86,054
+0.11(+1.24%)
Dec 19, 2011
8.880
8.880
8.834
8.868
68,961
+0.02(+0.20%)
Dec 16, 2011
8.863
8.880
8.840
8.851
53,246
+0.00(+0.00%)
Dec 15, 2011
8.903
8.961
8.822
8.851
123,197
-0.08(-0.84%)
Dec 14, 2011
8.966
8.972
8.897
8.926
93,032
+0.01(+0.06%)
Dec 13, 2011
9.030
9.030
8.920
8.920
106,476
-0.10(-1.09%)
Dec 12, 2011
9.007
9.036
8.995
9.018
76,853
+0.01(+0.06%)
Dec 09, 2011
9.024
9.093
9.013
9.013
92,935
-0.03(-0.32%)
Dec 08, 2011
9.070
9.116
9.030
9.041
66,928
-0.05(-0.51%)
Dec 07, 2011
9.053
9.093
9.030
9.088
78,709
+0.06(+0.64%)
Dec 06, 2011
9.070
9.070
9.018
9.030
71,035
-0.01(-0.08%)
Dec 05, 2011
9.041
9.041
8.984
9.037
40,794
+0.01(+0.14%)
Dec 02, 2011
9.076
9.076
8.920
9.024
76,659
+0.01(+0.06%)
Dec 01, 2011
8.978
9.018
8.966
9.018
51,766
+0.04(+0.45%)
Nov 30, 2011
8.984
9.018
8.955
8.978
78,371
+0.02(+0.26%)
Nov 29, 2011
8.972
8.995
8.920
8.955
64,714
+0.01(+0.06%)
Nov 28, 2011
9.013
9.053
8.943
8.949
86,942
-0.07(-0.77%)
Nov 25, 2011
9.018
9.082
8.995
9.018
29,710
-0.02(-0.19%)
Nov 23, 2011
9.024
9.082
9.024
9.036
39,532
-0.02(-0.25%)
Nov 22, 2011
8.961
9.059
8.961
9.059
65,794
+0.06(+0.64%)
Nov 21, 2011
8.955
9.041
8.955
9.001
35,948
+0.02(+0.26%)
Nov 18, 2011
8.926
9.006
8.891
8.978
56,973
+0.10(+1.09%)
Nov 17, 2011
8.915
8.949
8.874
8.881
51,837
-0.05(-0.50%)
Nov 16, 2011
8.972
9.001
8.909
8.926
84,682
-0.05(-0.51%)
Nov 15, 2011
9.059
9.093
8.961
8.972
76,810
-0.10(-1.14%)
Nov 14, 2011
9.197
9.203
9.041
9.076
85,205
-0.16(-1.69%)
Nov 11, 2011
9.197
9.243
9.157
9.232
98,663
+0.00(+0.00%)
Nov 10, 2011
9.209
9.232
9.070
9.232
48,997
+0.05(+0.57%)
Nov 09, 2011
9.134
9.238
9.128
9.180
84,560
+0.06(+0.63%)
Nov 08, 2011
8.995
9.220
8.995
9.122
114,947
+0.13(+1.48%)
Nov 07, 2011
8.909
8.990
8.863
8.990
88,911
+0.13(+1.43%)
Nov 04, 2011
8.926
8.932
8.805
8.863
55,640
-0.05(-0.52%)
Nov 03, 2011
8.990
8.990
8.822
8.909
78,836
-0.03(-0.32%)
Nov 02, 2011
9.013
9.013
8.932
8.938
40,697
-0.04(-0.45%)
Nov 01, 2011
8.909
8.984
8.909
8.978
53,687
+0.09(+1.04%)
Oct 31, 2011
8.909
8.909
8.823
8.886
64,846
+0.03(+0.33%)
Oct 28, 2011
8.915
8.920
8.816
8.857
49,186
-0.01(-0.07%)
Oct 27, 2011
9.053
9.053
8.822
8.863
75,231
-0.08(-0.84%)
Oct 26, 2011
8.984
8.984
8.881
8.938
51,137
+0.05(+0.52%)
Oct 25, 2011
9.076
9.076
8.874
8.891
112,081
-0.20(-2.16%)
Oct 24, 2011
9.065
9.116
8.972
9.088
66,532
+0.12(+1.35%)
Oct 21, 2011
9.111
9.111
8.943
8.966
90,035
-0.01(-0.13%)
Oct 20, 2011
9.030
9.030
8.943
8.978
50,862
+0.02(+0.26%)
Oct 19, 2011
9.116
9.116
8.943
8.955
111,829
-0.14(-1.52%)
Oct 18, 2011
9.197
9.197
9.030
9.093
57,926
-0.01(-0.13%)
Oct 17, 2011
8.886
9.168
8.886
9.105
114,999
+0.16(+1.81%)
Oct 14, 2011
8.799
8.943
8.799
8.943
108,968
+0.19(+2.18%)
Oct 13, 2011
8.718
8.753
8.655
8.753
56,754
+0.08(+0.93%)
Oct 12, 2011
8.609
8.736
8.603
8.672
65,896
-0.06(-0.73%)
Oct 11, 2011
8.840
8.840
8.718
8.736
53,028
-0.13(-1.50%)
Oct 10, 2011
8.863
8.874
8.799
8.868
46,785
+0.05(+0.59%)
Oct 07, 2011
8.816
8.840
8.747
8.816
68,297
-0.02(-0.20%)
Oct 06, 2011
8.903
8.903
8.782
8.834
49,413
-0.03(-0.33%)
Oct 05, 2011
8.972
8.995
8.811
8.863
84,881
-0.03(-0.39%)
Oct 04, 2011
9.030
9.030
8.759
8.897
110,580
-0.08(-0.90%)
Oct 03, 2011
8.966
9.036
8.932
8.978
66,810
+0.05(+0.58%)
Sep 30, 2011
8.897
9.070
8.863
8.926
105,840
+0.09(+1.05%)
Sep 29, 2011
8.857
8.891
8.776
8.834
107,937
+0.01(+0.07%)
Sep 28, 2011
8.747
8.909
8.741
8.828
159,203
+0.13(+1.53%)
Sep 27, 2011
8.591
8.695
8.591
8.695
66,075
+0.13(+1.48%)
Sep 26, 2011
8.580
8.580
8.493
8.568
55,973
+0.02(+0.27%)
Sep 23, 2011
8.528
8.568
8.488
8.545
113,680
+0.03(+0.34%)
Sep 22, 2011
8.614
8.666
8.516
8.516
99,881
-0.12(-1.40%)
Sep 21, 2011
8.695
8.713
8.626
8.638
68,304
-0.06(-0.70%)
Sep 20, 2011
8.661
8.724
8.661
8.698
69,940
+0.03(+0.30%)
Sep 19, 2011
8.626
8.701
8.626
8.672
49,695
+0.06(+0.74%)
Sep 16, 2011
8.765
8.765
8.609
8.609
67,936
-0.12(-1.39%)
Sep 15, 2011
8.822
8.828
8.690
8.730
82,517
-0.09(-0.98%)
Sep 14, 2011
8.863
8.863
8.793
8.816
63,999
+0.01(+0.13%)
Sep 13, 2011
8.816
8.845
8.765
8.805
77,240
-0.01(-0.13%)
Sep 12, 2011
8.788
8.828
8.788
8.816
41,045
+0.01(+0.13%)
Sep 09, 2011
8.782
8.845
8.759
8.805
74,848
-0.00(-0.03%)
Sep 08, 2011
8.765
8.874
8.765
8.808
101,859
+0.04(+0.49%)
Sep 07, 2011
8.753
8.770
8.741
8.765
69,907
+0.09(+1.00%)
Sep 06, 2011
8.655
8.741
8.632
8.678
65,382
+0.05(+0.53%)
Sep 02, 2011
8.707
8.765
8.626
8.632
71,226
-0.05(-0.53%)
Sep 01, 2011
8.655
8.678
8.586
8.678
93,665
+0.11(+1.28%)
Aug 31, 2011
8.534
8.568
8.528
8.568
76,545
+0.03(+0.41%)
Aug 30, 2011
8.522
8.534
8.493
8.534
65,591
+0.05(+0.61%)
Aug 29, 2011
8.522
8.534
8.482
8.482
74,822
-0.03(-0.41%)
Aug 26, 2011
8.493
8.534
8.482
8.516
47,976
+0.01(+0.14%)
Aug 25, 2011
8.522
8.534
8.430
8.505
74,950
+0.01(+0.07%)
Aug 24, 2011
8.539
8.545
8.493
8.499
72,245
-0.05(-0.61%)
Aug 23, 2011
8.534
8.568
8.534
8.551
148,473
+0.01(+0.14%)
Aug 22, 2011
8.522
8.539
8.493
8.539
169,775
+0.05(+0.54%)
Aug 19, 2011
8.441
8.499
8.436
8.493
34,454
+0.02(+0.27%)
Aug 18, 2011
8.505
8.528
8.424
8.470
132,098
-0.03(-0.41%)
Aug 17, 2011
8.505
8.595
8.505
8.505
205,063
+0.03(+0.34%)
Aug 16, 2011
8.349
8.557
8.349
8.476
206,273
+0.14(+1.66%)
Aug 15, 2011
8.263
8.343
8.251
8.338
60,825
+0.14(+1.69%)
Aug 12, 2011
8.130
8.199
8.118
8.199
60,236
+0.09(+1.14%)
Aug 11, 2011
7.962
8.107
7.945
8.107
104,786
+0.07(+0.86%)
Aug 10, 2011
7.859
8.043
7.859
8.037
74,534
+0.18(+2.28%)
Aug 09, 2011
7.934
7.974
7.651
7.859
142,636
+0.05(+0.59%)
Aug 08, 2011
7.934
7.934
7.776
7.812
220,862
-0.32(-3.90%)
Aug 05, 2011
8.245
8.245
8.100
8.130
50,054
-0.12(-1.40%)
Aug 04, 2011
8.349
8.389
8.222
8.245
53,881
-0.09(-1.11%)
Aug 03, 2011
8.222
8.361
8.212
8.338
115,599
+0.14(+1.76%)
Aug 02, 2011
8.147
8.193
8.146
8.193
51,794
+0.09(+1.07%)
Aug 01, 2011
8.072
8.118
8.072
8.107
36,390
+0.10(+1.30%)
Jul 29, 2011
8.003
8.037
7.945
8.003
61,293
-0.01(-0.14%)
Jul 28, 2011
8.037
8.069
7.945
8.014
75,995
-0.04(-0.50%)
Jul 27, 2011
8.257
8.257
8.043
8.055
118,559
-0.20(-2.38%)
Jul 26, 2011
8.291
8.303
8.222
8.251
41,471
-0.01(-0.14%)
Jul 25, 2011
8.332
8.332
8.228
8.263
62,520
-0.06(-0.76%)
Jul 22, 2011
8.318
8.326
8.309
8.326
25,530
+0.06(+0.77%)
Jul 21, 2011
8.303
8.303
8.257
8.263
43,385
-0.02(-0.21%)
Jul 20, 2011
8.234
8.280
8.188
8.280
56,895
+0.08(+0.91%)
Jul 19, 2011
8.176
8.239
8.164
8.205
54,763
+0.01(+0.07%)
Jul 18, 2011
8.251
8.297
8.182
8.199
61,007
-0.08(-0.91%)
Jul 15, 2011
8.338
8.343
8.274
8.274
29,093
-0.07(-0.83%)
Jul 14, 2011
8.361
8.361
8.314
8.343
43,314
-0.01(-0.14%)
Jul 13, 2011
8.389
8.389
8.349
8.355
34,619
-0.03(-0.34%)
Jul 12, 2011
8.418
8.418
8.384
8.384
67,931
-0.02(-0.27%)
Jul 11, 2011
8.372
8.407
8.372
8.407
26,927
+0.05(+0.62%)
Jul 08, 2011
8.338
8.361
8.314
8.355
35,648
+0.02(+0.28%)
Jul 07, 2011
8.338
8.338
8.326
8.332
38,073
+0.02(+0.28%)
Jul 06, 2011
8.303
8.309
8.280
8.309
43,257
+0.03(+0.42%)
Jul 05, 2011
8.222
8.274
8.222
8.274
41,624
+0.04(+0.49%)
Jul 01, 2011
8.222
8.245
8.188
8.234
58,385
+0.05(+0.56%)
Jun 30, 2011
8.384
8.384
8.089
8.188
249,738
-0.17(-2.00%)
Jun 29, 2011
8.557
8.557
8.355
8.355
104,580
-0.19(-2.23%)
Jun 28, 2011
8.545
8.580
8.505
8.545
57,619
+0.00(+0.00%)
Jun 27, 2011
8.545
8.557
8.522
8.545
48,057
-0.01(-0.13%)
Jun 24, 2011
8.522
8.574
8.522
8.557
33,941
+0.06(+0.75%)
Jun 23, 2011
8.418
8.493
8.418
8.493
33,113
+0.02(+0.27%)
Jun 22, 2011
8.464
8.470
8.435
8.470
30,303
+0.03(+0.41%)
Jun 21, 2011
8.447
8.447
8.401
8.436
36,636
+0.02(+0.21%)
Jun 20, 2011
8.418
8.430
8.395
8.418
64,766
-0.03(-0.41%)
Jun 17, 2011
8.424
8.453
8.407
8.453
41,634
+0.00(+0.00%)
Jun 16, 2011
8.436
8.453
8.418
8.453
31,794
+0.05(+0.62%)
Jun 15, 2011
8.436
8.453
8.378
8.401
43,702
-0.04(-0.48%)
Jun 14, 2011
8.418
8.447
8.389
8.441
33,423
+0.06(+0.69%)
Jun 13, 2011
8.413
8.413
8.372
8.384
70,052
-0.04(-0.42%)
Jun 10, 2011
8.407
8.459
8.366
8.419
101,651
+0.04(+0.49%)
Jun 09, 2011
8.378
8.395
8.378
8.378
67,798
+0.00(+0.00%)
Jun 08, 2011
8.378
8.407
8.372
8.378
30,210
+0.01(+0.07%)
Jun 07, 2011
8.378
8.378
8.332
8.372
41,068
+0.01(+0.14%)
Jun 06, 2011
8.372
8.372
8.338
8.361
33,910
+0.01(+0.14%)
Jun 03, 2011
8.366
8.372
8.326
8.349
29,922
+0.16(+1.97%)
May 24, 2011
8.159
8.216
8.130
8.188
42,893
+0.05(+0.57%)
May 23, 2011
8.136
8.159
8.113
8.141
66,704
+0.03(+0.36%)
May 20, 2011
8.118
8.141
8.113
8.113
34,276
+0.02(+0.29%)
May 19, 2011
8.147
8.153
8.089
8.089
39,211
-0.04(-0.50%)
May 18, 2011
8.124
8.147
8.089
8.130
61,337
+0.00(+0.02%)
May 17, 2011
8.130
8.145
8.113
8.128
49,626
+0.02(+0.26%)
May 16, 2011
8.066
8.107
8.066
8.107
47,413
+0.05(+0.57%)
May 13, 2011
8.066
8.084
8.026
8.061
45,863
+0.02(+0.22%)
May 12, 2011
8.003
8.043
7.986
8.043
40,621
+0.01(+0.14%)
May 11, 2011
8.009
8.037
7.997
8.032
22,742
-0.05(-0.57%)
May 10, 2011
8.026
8.078
8.020
8.078
41,745
+0.05(+0.65%)
May 09, 2011
8.043
8.058
8.020
8.026
50,971
-0.03(-0.36%)
May 06, 2011
8.043
8.078
8.032
8.055
43,879
-0.02(-0.29%)
May 05, 2011
7.980
8.078
7.980
8.078
51,511
+0.06(+0.72%)
May 04, 2011
7.951
8.020
7.951
8.020
47,861
+0.06(+0.72%)
May 03, 2011
7.945
7.968
7.934
7.962
24,034
+0.00(+0.00%)
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.