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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.975
-0.015 (-0.17%)
Official Closing Price
Updated: 6:30 PM EDT, May 21, 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, 2013
8.628
8.644
8.595
8.633
74,766
+0.02(+0.25%)
Apr 29, 2013
8.622
8.634
8.595
8.611
78,903
-0.01(-0.06%)
Apr 26, 2013
8.606
8.628
8.583
8.617
130,412
-0.02(-0.19%)
Apr 25, 2013
8.617
8.638
8.601
8.633
70,591
+0.05(+0.56%)
Apr 24, 2013
8.574
8.622
8.568
8.584
64,267
+0.00(+0.00%)
Apr 23, 2013
8.584
8.611
8.574
8.584
66,711
+0.03(+0.38%)
Apr 22, 2013
8.541
8.568
8.525
8.552
105,804
-0.02(-0.19%)
Apr 19, 2013
8.547
8.595
8.547
8.568
45,180
+0.00(+0.00%)
Apr 18, 2013
8.509
8.586
8.509
8.568
101,666
+0.05(+0.57%)
Apr 17, 2013
8.541
8.584
8.514
8.520
75,531
-0.02(-0.25%)
Apr 16, 2013
8.541
8.558
8.507
8.541
94,219
-0.01(-0.13%)
Apr 15, 2013
8.611
8.611
8.541
8.552
56,746
-0.06(-0.75%)
Apr 12, 2013
8.536
8.617
8.487
8.617
95,852
+0.07(+0.83%)
Apr 11, 2013
8.533
8.560
8.517
8.546
50,737
-0.01(-0.11%)
Apr 10, 2013
8.517
8.565
8.512
8.555
87,964
+0.04(+0.44%)
Apr 09, 2013
8.517
8.544
8.491
8.517
60,190
+0.00(+0.00%)
Apr 08, 2013
8.485
8.528
8.469
8.517
73,702
+0.00(+0.01%)
Apr 05, 2013
8.437
8.533
8.437
8.517
84,951
+0.08(+0.95%)
Apr 04, 2013
8.399
8.453
8.389
8.437
118,957
+0.03(+0.32%)
Apr 03, 2013
8.351
8.474
8.319
8.410
194,597
+0.02(+0.19%)
Apr 02, 2013
8.480
8.517
8.351
8.394
163,821
-0.11(-1.26%)
Apr 01, 2013
8.485
8.528
8.469
8.501
79,603
+0.00(+0.00%)
Mar 28, 2013
8.485
8.560
8.485
8.501
114,337
+0.02(+0.19%)
Mar 27, 2013
8.469
8.539
8.458
8.485
78,834
-0.02(-0.25%)
Mar 26, 2013
8.426
8.544
8.410
8.507
100,276
+0.04(+0.51%)
Mar 25, 2013
8.566
8.566
8.448
8.464
110,640
-0.11(-1.31%)
Mar 22, 2013
8.624
8.635
8.453
8.576
271,931
-0.03(-0.31%)
Mar 21, 2013
8.651
8.651
8.549
8.603
112,408
-0.02(-0.19%)
Mar 20, 2013
8.614
8.646
8.523
8.619
184,625
+0.06(+0.75%)
Mar 19, 2013
8.501
8.560
8.410
8.555
121,811
+0.03(+0.38%)
Mar 18, 2013
8.298
8.555
8.233
8.523
240,608
+0.21(+2.58%)
Mar 15, 2013
8.271
8.410
8.223
8.308
430,623
-0.03(-0.39%)
Mar 14, 2013
8.624
8.624
8.319
8.341
606,144
-0.29(-3.32%)
Mar 13, 2013
8.648
8.675
8.531
8.627
215,635
-0.05(-0.55%)
Mar 12, 2013
8.600
8.675
8.521
8.675
217,515
+0.04(+0.43%)
Mar 11, 2013
8.643
8.643
8.585
8.638
263,699
-0.01(-0.06%)
Mar 08, 2013
8.680
8.702
8.622
8.643
137,729
-0.03(-0.31%)
Mar 07, 2013
8.702
8.707
8.670
8.670
173,901
-0.04(-0.43%)
Mar 06, 2013
8.755
8.755
8.696
8.707
67,950
-0.02(-0.18%)
Mar 05, 2013
8.792
8.792
8.723
8.723
149,388
-0.05(-0.52%)
Mar 04, 2013
8.755
8.771
8.739
8.768
85,107
-0.01(-0.09%)
Mar 01, 2013
8.792
8.792
8.760
8.776
74,156
+0.01(+0.12%)
Feb 28, 2013
8.787
8.792
8.750
8.766
94,828
-0.02(-0.24%)
Feb 27, 2013
8.760
8.792
8.750
8.787
44,261
+0.03(+0.30%)
Feb 26, 2013
8.750
8.776
8.734
8.760
43,703
+0.01(+0.06%)
Feb 25, 2013
8.813
8.813
8.739
8.755
88,927
-0.05(-0.60%)
Feb 22, 2013
8.782
8.829
8.755
8.808
59,267
+0.01(+0.12%)
Feb 21, 2013
8.792
8.824
8.771
8.798
74,832
-0.03(-0.36%)
Feb 20, 2013
8.829
8.840
8.787
8.829
153,209
+0.01(+0.12%)
Feb 19, 2013
8.755
8.830
8.707
8.819
150,763
+0.09(+1.04%)
Feb 15, 2013
8.728
8.744
8.691
8.728
86,720
+0.01(+0.12%)
Feb 14, 2013
8.771
8.771
8.702
8.718
83,502
-0.06(-0.67%)
Feb 13, 2013
8.760
8.782
8.760
8.776
61,479
+0.01(+0.11%)
Feb 12, 2013
8.784
8.784
8.742
8.767
68,878
-0.01(-0.14%)
Feb 11, 2013
8.784
8.784
8.752
8.779
38,190
-0.01(-0.06%)
Feb 08, 2013
8.721
8.784
8.721
8.784
133,033
+0.05(+0.61%)
Feb 07, 2013
8.715
8.758
8.694
8.731
67,261
+0.01(+0.06%)
Feb 06, 2013
8.736
8.736
8.702
8.726
35,625
-0.01(-0.12%)
Feb 04, 2013
8.747
8.754
8.689
8.736
103,642
-0.04(-0.48%)
Feb 01, 2013
8.747
8.800
8.721
8.779
100,913
+0.05(+0.61%)
Jan 31, 2013
8.747
8.773
8.684
8.726
88,416
+0.02(+0.18%)
Jan 30, 2013
8.684
8.736
8.684
8.710
93,213
+0.01(+0.06%)
Jan 29, 2013
8.736
8.795
8.695
8.705
174,770
-0.07(-0.78%)
Jan 28, 2013
8.837
8.842
8.742
8.774
290,135
-0.05(-0.60%)
Jan 25, 2013
8.800
8.832
8.794
8.826
58,689
+0.03(+0.30%)
Jan 24, 2013
8.842
8.842
8.789
8.800
80,854
-0.02(-0.18%)
Jan 23, 2013
8.811
8.837
8.763
8.816
141,211
+0.03(+0.30%)
Jan 22, 2013
8.774
8.805
8.747
8.789
144,304
+0.05(+0.55%)
Jan 18, 2013
8.731
8.811
8.731
8.742
91,432
-0.03(-0.36%)
Jan 17, 2013
8.837
8.837
8.715
8.774
81,555
+0.02(+0.24%)
Jan 16, 2013
8.800
8.800
8.684
8.752
180,400
-0.07(-0.81%)
Jan 15, 2013
8.761
8.840
8.697
8.824
193,395
+0.07(+0.84%)
Jan 14, 2013
8.855
8.892
8.745
8.750
150,474
-0.05(-0.60%)
Jan 11, 2013
8.803
8.864
8.713
8.803
209,274
+0.00(+0.00%)
Jan 10, 2013
8.792
8.819
8.755
8.803
129,153
+0.02(+0.18%)
Jan 09, 2013
8.713
8.787
8.703
8.787
136,903
+0.08(+0.97%)
Jan 08, 2013
8.671
8.703
8.631
8.703
103,114
+0.05(+0.55%)
Jan 07, 2013
8.561
8.666
8.561
8.655
169,994
+0.09(+1.11%)
Jan 04, 2013
8.608
8.687
8.529
8.561
301,817
-0.03(-0.37%)
Jan 03, 2013
8.550
8.661
8.534
8.592
166,879
+0.09(+1.12%)
Jan 02, 2013
8.429
8.529
8.313
8.497
220,119
+0.18(+2.22%)
Dec 31, 2012
8.224
8.313
8.224
8.313
155,665
+0.07(+0.89%)
Dec 28, 2012
8.160
8.239
8.160
8.239
200,973
+0.05(+0.64%)
Dec 27, 2012
8.297
8.313
8.166
8.187
296,732
-0.08(-1.02%)
Dec 26, 2012
8.318
8.345
8.260
8.271
143,479
-0.07(-0.88%)
Dec 24, 2012
8.350
8.371
8.324
8.345
111,041
+0.03(+0.38%)
Dec 21, 2012
8.224
8.318
8.203
8.313
204,736
+0.07(+0.89%)
Dec 20, 2012
8.218
8.287
8.166
8.239
155,042
+0.07(+0.90%)
Dec 19, 2012
8.076
8.192
8.076
8.166
172,479
+0.05(+0.58%)
Dec 18, 2012
8.055
8.124
7.976
8.118
308,354
+0.05(+0.59%)
Dec 17, 2012
8.160
8.160
8.039
8.071
430,281
-0.11(-1.29%)
Dec 14, 2012
8.255
8.271
8.145
8.176
154,913
-0.05(-0.64%)
Dec 13, 2012
8.318
8.318
8.224
8.229
124,323
-0.07(-0.89%)
Dec 12, 2012
8.313
8.324
8.276
8.303
134,601
-0.02(-0.19%)
Dec 11, 2012
8.324
8.350
8.266
8.318
165,745
+0.03(+0.41%)
Dec 10, 2012
8.347
8.352
8.284
8.284
138,771
-0.04(-0.50%)
Dec 07, 2012
8.347
8.373
8.326
8.326
178,368
-0.03(-0.38%)
Dec 06, 2012
8.326
8.357
8.316
8.357
129,635
+0.02(+0.19%)
Dec 05, 2012
8.305
8.347
8.295
8.342
129,396
+0.02(+0.25%)
Dec 04, 2012
8.310
8.321
8.289
8.321
147,385
+0.04(+0.51%)
Nov 30, 2012
8.316
8.316
8.258
8.279
159,133
-0.03(-0.38%)
Nov 29, 2012
8.274
8.321
8.274
8.310
161,065
+0.03(+0.32%)
Nov 28, 2012
8.248
8.300
8.248
8.284
81,787
+0.04(+0.44%)
Nov 27, 2012
8.242
8.295
8.232
8.248
98,193
+0.03(+0.38%)
Nov 26, 2012
8.378
8.378
8.174
8.216
348,385
-0.16(-1.94%)
Nov 23, 2012
8.363
8.389
8.347
8.378
38,693
+0.00(+0.00%)
Nov 21, 2012
8.357
8.405
8.357
8.378
68,447
+0.03(+0.38%)
Nov 20, 2012
8.357
8.389
8.253
8.347
137,651
-0.01(-0.13%)
Nov 19, 2012
8.268
8.368
8.248
8.357
215,398
+0.16(+1.91%)
Nov 16, 2012
7.934
8.237
7.934
8.200
240,748
+0.22(+2.75%)
Nov 15, 2012
8.216
8.216
7.735
7.981
1,208,923
-0.25(-2.99%)
Nov 14, 2012
8.473
8.473
8.227
8.227
250,799
-0.23(-2.75%)
Nov 13, 2012
8.512
8.512
8.413
8.460
147,230
-0.03(-0.31%)
Nov 12, 2012
8.553
8.557
8.465
8.486
95,340
-0.03(-0.37%)
Nov 09, 2012
8.522
8.584
8.486
8.517
158,259
-0.02(-0.18%)
Nov 08, 2012
8.480
8.550
8.454
8.532
121,090
+0.07(+0.80%)
Nov 07, 2012
8.387
8.470
8.355
8.465
108,900
+0.08(+0.93%)
Nov 06, 2012
8.355
8.402
8.325
8.387
74,291
+0.04(+0.50%)
Nov 05, 2012
8.376
8.392
8.293
8.345
81,579
-0.04(-0.50%)
Nov 02, 2012
8.355
8.407
8.283
8.387
147,138
+0.03(+0.31%)
Nov 01, 2012
8.324
8.392
8.324
8.361
57,649
+0.02(+0.19%)
Oct 31, 2012
8.413
8.413
8.293
8.345
58,551
-0.05(-0.56%)
Oct 26, 2012
8.345
8.392
8.392
8.392
120,131
+0.04(+0.44%)
Oct 25, 2012
8.350
8.366
8.319
8.355
92,970
+0.01(+0.12%)
Oct 24, 2012
8.303
8.345
8.298
8.345
119,989
+0.06(+0.69%)
Oct 23, 2012
8.267
8.288
8.246
8.288
61,770
+0.06(+0.76%)
Oct 19, 2012
8.199
8.231
8.184
8.225
87,642
+0.02(+0.19%)
Oct 18, 2012
8.272
8.279
8.199
8.210
118,743
-0.06(-0.75%)
Oct 17, 2012
8.319
8.319
8.257
8.272
99,374
+0.00(+0.00%)
Oct 16, 2012
8.314
8.324
8.205
8.272
312,602
-0.05(-0.63%)
Oct 15, 2012
8.366
8.376
8.324
8.324
125,730
-0.04(-0.44%)
Oct 12, 2012
8.345
8.381
8.340
8.361
73,324
+0.01(+0.16%)
Oct 11, 2012
8.306
8.348
8.291
8.348
171,830
+0.04(+0.50%)
Oct 10, 2012
8.311
8.353
8.286
8.306
140,316
-0.02(-0.19%)
Oct 09, 2012
8.373
8.373
8.317
8.322
169,525
-0.05(-0.62%)
Oct 08, 2012
8.379
8.430
8.373
8.373
125,974
-0.01(-0.12%)
Oct 05, 2012
8.389
8.416
8.373
8.384
59,096
+0.00(+0.00%)
Oct 04, 2012
8.420
8.430
8.379
8.384
216,109
-0.05(-0.55%)
Oct 03, 2012
8.420
8.446
8.415
8.430
144,647
+0.01(+0.12%)
Oct 02, 2012
8.436
8.456
8.410
8.420
120,132
-0.01(-0.06%)
Oct 01, 2012
8.467
8.492
8.420
8.425
190,919
-0.05(-0.61%)
Sep 28, 2012
8.477
8.492
8.441
8.477
86,879
+0.02(+0.24%)
Sep 27, 2012
8.456
8.477
8.420
8.456
107,607
+0.00(+0.00%)
Sep 26, 2012
8.430
8.461
8.410
8.456
103,284
+0.04(+0.49%)
Sep 25, 2012
8.410
8.420
8.368
8.415
58,481
+0.03(+0.31%)
Sep 24, 2012
8.420
8.456
8.373
8.389
85,589
-0.03(-0.31%)
Sep 21, 2012
8.317
8.440
8.317
8.415
96,043
+0.06(+0.74%)
Sep 20, 2012
8.337
8.358
8.301
8.353
104,034
+0.02(+0.25%)
Sep 19, 2012
8.327
8.373
8.317
8.332
123,116
+0.00(+0.00%)
Sep 18, 2012
8.301
8.332
8.275
8.332
125,007
+0.04(+0.44%)
Sep 17, 2012
8.296
8.301
8.265
8.296
105,672
+0.01(+0.12%)
Sep 14, 2012
8.291
8.311
8.270
8.286
145,275
-0.02(-0.25%)
Sep 13, 2012
8.306
8.332
8.265
8.306
164,166
+0.02(+0.28%)
Sep 12, 2012
8.247
8.283
8.247
8.283
103,146
+0.02(+0.19%)
Sep 11, 2012
8.237
8.268
8.216
8.268
91,330
+0.03(+0.37%)
Sep 10, 2012
8.268
8.278
8.180
8.237
199,709
-0.04(-0.54%)
Sep 07, 2012
8.268
8.283
8.262
8.282
96,671
+0.01(+0.17%)
Sep 06, 2012
8.237
8.278
8.211
8.268
143,564
+0.06(+0.75%)
Sep 05, 2012
8.226
8.237
8.201
8.206
71,579
-0.02(-0.19%)
Sep 04, 2012
8.252
8.280
8.185
8.221
109,183
-0.03(-0.37%)
Aug 31, 2012
8.201
8.252
8.191
8.252
141,115
+0.07(+0.88%)
Aug 30, 2012
8.185
8.194
8.154
8.180
105,674
-0.01(-0.13%)
Aug 29, 2012
8.129
8.201
8.124
8.190
151,844
+0.08(+0.95%)
Aug 27, 2012
8.113
8.149
8.093
8.113
61,781
+0.02(+0.25%)
Aug 24, 2012
8.082
8.103
8.057
8.093
98,743
+0.02(+0.25%)
Aug 23, 2012
8.098
8.149
8.021
8.072
130,638
-0.03(-0.32%)
Aug 22, 2012
8.124
8.129
8.029
8.098
268,113
-0.03(-0.32%)
Aug 21, 2012
8.221
8.226
8.098
8.124
195,765
-0.10(-1.19%)
Aug 20, 2012
8.165
8.221
8.154
8.221
114,757
+0.01(+0.13%)
Aug 17, 2012
8.190
8.216
8.160
8.211
152,293
+0.03(+0.31%)
Aug 16, 2012
8.118
8.185
8.098
8.185
202,720
+0.06(+0.76%)
Aug 15, 2012
8.062
8.124
8.051
8.124
131,474
+0.07(+0.89%)
Aug 14, 2012
7.995
8.057
7.974
8.052
174,907
+0.06(+0.71%)
Aug 13, 2012
8.031
8.041
7.954
7.995
175,006
-0.02(-0.29%)
Aug 10, 2012
8.059
8.074
8.018
8.018
186,696
-0.05(-0.63%)
Aug 09, 2012
8.049
8.080
8.023
8.069
178,843
-0.01(-0.06%)
Aug 08, 2012
8.044
8.078
8.038
8.074
202,434
+0.03(+0.32%)
Aug 07, 2012
8.054
8.064
8.028
8.049
211,614
-0.01(-0.06%)
Aug 06, 2012
8.008
8.054
7.967
8.054
166,098
+0.08(+1.03%)
Aug 03, 2012
7.931
8.003
7.931
7.972
129,131
+0.05(+0.58%)
Aug 02, 2012
7.921
7.947
7.916
7.926
110,154
+0.02(+0.26%)
Aug 01, 2012
7.890
7.952
7.888
7.906
128,039
+0.02(+0.26%)
Jul 31, 2012
7.906
7.911
7.885
7.885
150,041
-0.00(-0.03%)
Jul 30, 2012
7.896
7.911
7.855
7.888
61,623
-0.00(-0.03%)
Jul 27, 2012
7.890
7.911
7.865
7.890
115,668
+0.01(+0.13%)
Jul 26, 2012
7.916
7.931
7.880
7.880
204,143
-0.04(-0.45%)
Jul 25, 2012
7.885
7.916
7.860
7.916
116,871
+0.06(+0.72%)
Jul 24, 2012
7.865
7.896
7.844
7.860
155,980
-0.01(-0.06%)
Jul 23, 2012
7.875
7.901
7.855
7.865
125,736
-0.01(-0.13%)
Jul 20, 2012
7.824
7.875
7.824
7.875
262,189
+0.05(+0.59%)
Jul 19, 2012
7.860
7.870
7.819
7.829
193,120
-0.04(-0.45%)
Jul 18, 2012
7.911
7.947
7.844
7.865
376,390
-0.04(-0.52%)
Jul 17, 2012
7.875
7.911
7.839
7.906
199,812
+0.04(+0.52%)
Jul 16, 2012
7.921
7.942
7.829
7.865
354,845
-0.06(-0.77%)
Jul 13, 2012
7.972
7.977
7.926
7.926
171,738
-0.04(-0.55%)
Jul 12, 2012
7.975
7.975
7.934
7.970
115,303
+0.02(+0.19%)
Jul 11, 2012
7.980
8.005
7.949
7.954
131,272
-0.02(-0.25%)
Jul 10, 2012
8.026
8.031
7.975
7.975
119,894
-0.02(-0.30%)
Jul 09, 2012
8.000
8.020
7.990
7.998
128,716
-0.01(-0.08%)
Jul 06, 2012
8.000
8.020
7.990
8.005
101,816
+0.01(+0.06%)
Jul 05, 2012
7.980
8.016
7.980
8.000
100,802
+0.02(+0.19%)
Jul 03, 2012
7.959
7.995
7.959
7.985
93,907
+0.03(+0.32%)
Jul 02, 2012
7.924
7.975
7.924
7.959
124,659
+0.03(+0.32%)
Jun 29, 2012
7.949
7.968
7.924
7.934
127,313
-0.01(-0.06%)
Jun 28, 2012
7.883
7.949
7.873
7.939
70,460
+0.04(+0.45%)
Jun 27, 2012
7.853
7.904
7.853
7.904
79,990
+0.02(+0.19%)
Jun 26, 2012
7.848
7.899
7.817
7.888
94,551
+0.05(+0.69%)
Jun 25, 2012
7.833
7.843
7.807
7.835
116,762
+0.01(+0.16%)
Jun 22, 2012
7.873
7.873
7.802
7.822
89,399
-0.03(-0.39%)
Jun 21, 2012
7.777
7.883
7.777
7.853
97,004
+0.07(+0.85%)
Jun 20, 2012
7.772
7.807
7.772
7.787
88,361
+0.01(+0.07%)
Jun 19, 2012
7.706
7.797
7.706
7.782
159,574
+0.03(+0.39%)
Jun 18, 2012
7.624
7.771
7.624
7.751
211,867
+0.11(+1.46%)
Jun 15, 2012
7.716
7.716
7.604
7.639
239,421
-0.08(-0.99%)
Jun 14, 2012
7.787
7.807
7.716
7.716
188,750
-0.08(-1.04%)
Jun 13, 2012
7.909
7.934
7.792
7.797
220,457
-0.11(-1.38%)
Jun 12, 2012
7.926
7.952
7.901
7.906
107,704
-0.04(-0.45%)
Jun 11, 2012
7.931
7.952
7.916
7.941
167,877
+0.01(+0.06%)
Jun 08, 2012
7.911
7.936
7.899
7.936
218,980
+0.04(+0.45%)
Jun 07, 2012
7.881
7.926
7.866
7.901
212,245
+0.00(+0.00%)
Jun 06, 2012
7.911
7.926
7.886
7.901
108,827
-0.03(-0.38%)
Jun 05, 2012
7.886
7.931
7.886
7.931
79,082
+0.03(+0.32%)
Jun 04, 2012
7.891
7.911
7.866
7.906
73,718
+0.03(+0.32%)
Jun 01, 2012
7.830
7.909
7.830
7.881
107,890
-0.02(-0.26%)
May 31, 2012
7.901
7.901
7.881
7.901
133,600
+0.00(+0.00%)
May 30, 2012
7.891
7.901
7.881
7.901
91,355
+0.00(+0.00%)
May 29, 2012
7.891
7.901
7.886
7.901
90,317
+0.01(+0.06%)
May 25, 2012
7.891
7.902
7.891
7.896
107,019
+0.00(+0.00%)
May 24, 2012
7.891
7.901
7.856
7.896
54,721
-0.01(-0.06%)
May 23, 2012
7.856
7.901
7.856
7.901
83,382
+0.03(+0.32%)
May 22, 2012
7.846
7.876
7.846
7.876
80,241
+0.02(+0.26%)
May 21, 2012
7.856
7.901
7.831
7.856
103,574
+0.00(+0.00%)
May 18, 2012
7.886
7.886
7.825
7.856
101,473
-0.02(-0.19%)
May 17, 2012
7.957
7.957
7.856
7.871
73,835
-0.07(-0.83%)
May 16, 2012
7.896
7.941
7.886
7.936
111,146
+0.05(+0.64%)
May 15, 2012
7.982
7.982
7.881
7.886
131,825
-0.07(-0.92%)
May 14, 2012
7.959
7.979
7.939
7.959
113,930
-0.01(-0.13%)
May 11, 2012
7.969
7.989
7.949
7.969
123,904
+0.02(+0.19%)
May 10, 2012
7.919
7.974
7.919
7.954
114,185
+0.03(+0.38%)
May 09, 2012
7.929
7.954
7.904
7.924
146,162
+0.00(+0.00%)
May 08, 2012
7.854
7.924
7.854
7.924
102,849
+0.08(+0.96%)
May 07, 2012
7.864
7.864
7.829
7.849
104,043
-0.02(-0.26%)
May 04, 2012
7.864
7.879
7.814
7.869
110,413
+0.02(+0.26%)
May 03, 2012
7.809
7.854
7.804
7.849
132,976
+0.04(+0.51%)
May 02, 2012
7.789
7.809
7.758
7.809
124,312
+0.03(+0.39%)
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.