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
)
6.690
+0.060 (+0.90%)
Streaming Delayed Price
Updated: 11:50 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 29, 2014
4.048
4.062
4.062
4.062
161,510
+0.00(+0.12%)
Aug 28, 2014
4.048
4.057
4.048
4.057
115,274
+0.00(+0.00%)
Aug 27, 2014
4.053
4.057
4.039
4.057
168,163
+0.00(+0.00%)
Aug 26, 2014
4.015
4.057
4.015
4.057
67,177
+0.03(+0.70%)
Aug 25, 2014
4.053
4.059
4.024
4.029
146,402
-0.02(-0.58%)
Aug 22, 2014
4.039
4.053
4.039
4.053
61,681
+0.01(+0.23%)
Aug 21, 2014
4.034
4.053
4.034
4.043
152,207
+0.01(+0.23%)
Aug 20, 2014
4.020
4.039
4.020
4.034
69,040
+0.02(+0.48%)
Aug 19, 2014
4.019
4.026
4.005
4.015
76,736
+0.00(+0.00%)
Aug 18, 2014
3.986
4.015
3.982
4.015
66,504
+0.02(+0.59%)
Aug 15, 2014
3.977
3.991
3.972
3.991
70,822
+0.01(+0.24%)
Aug 14, 2014
3.972
3.986
3.968
3.982
44,283
+0.01(+0.36%)
Aug 13, 2014
3.977
3.977
3.958
3.968
82,280
+0.01(+0.36%)
Aug 12, 2014
3.939
3.968
3.939
3.953
91,842
+0.00(+0.00%)
Aug 11, 2014
3.921
3.958
3.921
3.953
199,987
+0.02(+0.48%)
Aug 08, 2014
3.906
3.916
3.897
3.935
43,902
+0.03(+0.72%)
Aug 07, 2014
3.897
3.906
3.883
3.906
79,497
+0.01(+0.36%)
Aug 06, 2014
3.892
3.911
3.855
3.892
94,097
-0.00(-0.12%)
Aug 05, 2014
3.916
3.935
3.845
3.897
122,368
-0.02(-0.60%)
Aug 04, 2014
3.906
3.939
3.902
3.921
117,849
-0.00(-0.12%)
Aug 01, 2014
3.925
3.953
3.916
3.925
121,276
-0.02(-0.60%)
Jul 31, 2014
4.029
4.029
3.939
3.949
143,472
-0.08(-1.98%)
Jul 30, 2014
4.015
4.033
4.010
4.029
91,169
+0.01(+0.35%)
Jul 29, 2014
4.043
4.057
4.015
4.015
65,266
-0.03(-0.70%)
Jul 28, 2014
4.029
4.043
4.029
4.043
40,445
+0.00(+0.12%)
Jul 25, 2014
4.062
4.062
4.024
4.038
146,733
-0.02(-0.58%)
Jul 24, 2014
4.043
4.062
4.038
4.062
61,103
+0.02(+0.58%)
Jul 23, 2014
4.038
4.062
4.029
4.038
114,299
+0.00(+0.00%)
Jul 22, 2014
4.029
4.052
4.015
4.038
79,070
+0.02(+0.51%)
Jul 21, 2014
4.051
4.051
4.018
4.018
38,655
-0.03(-0.81%)
Jul 18, 2014
4.046
4.051
4.032
4.051
30,059
+0.01(+0.35%)
Jul 17, 2014
4.051
4.060
4.036
4.036
72,925
-0.00(-0.12%)
Jul 16, 2014
4.008
4.051
4.008
4.041
112,180
+0.01(+0.35%)
Jul 15, 2014
4.041
4.052
4.027
4.027
69,649
-0.01(-0.23%)
Jul 14, 2014
4.041
4.060
4.036
4.036
45,659
+0.00(+0.12%)
Jul 11, 2014
4.051
4.055
4.032
4.032
70,862
-0.01(-0.35%)
Jul 10, 2014
4.046
4.060
4.041
4.046
44,698
-0.02(-0.58%)
Jul 09, 2014
4.036
4.069
4.036
4.069
71,723
+0.02(+0.58%)
Jul 08, 2014
4.069
4.069
4.041
4.046
54,043
-0.02(-0.58%)
Jul 07, 2014
4.074
4.074
4.043
4.069
42,614
+0.01(+0.17%)
Jul 03, 2014
4.069
4.062
4.062
4.062
47,194
-0.00(-0.06%)
Jul 02, 2014
4.088
4.088
4.065
4.065
54,628
-0.02(-0.57%)
Jul 01, 2014
4.083
4.088
4.074
4.088
55,164
+0.01(+0.23%)
Jun 30, 2014
4.060
4.079
4.060
4.079
30,800
+0.02(+0.46%)
Jun 27, 2014
4.079
4.079
4.060
4.060
36,248
-0.02(-0.57%)
Jun 26, 2014
4.074
4.083
4.060
4.083
62,726
+0.02(+0.46%)
Jun 25, 2014
4.055
4.065
4.051
4.065
28,432
+0.01(+0.23%)
Jun 24, 2014
4.036
4.069
4.036
4.055
111,634
+0.02(+0.58%)
Jun 23, 2014
4.036
4.060
4.032
4.032
128,139
-0.02(-0.58%)
Jun 20, 2014
4.051
4.060
4.041
4.055
100,375
+0.00(+0.04%)
Jun 19, 2014
4.054
4.063
4.002
4.054
217,267
-0.01(-0.34%)
Jun 18, 2014
4.063
4.068
4.035
4.068
43,690
+0.02(+0.46%)
Jun 17, 2014
4.026
4.058
4.026
4.049
61,837
+0.03(+0.81%)
Jun 16, 2014
4.035
4.054
4.016
4.016
77,919
-0.02(-0.46%)
Jun 13, 2014
4.021
4.054
4.021
4.035
82,961
+0.01(+0.35%)
Jun 12, 2014
4.049
4.049
4.021
4.021
62,098
-0.01(-0.35%)
Jun 11, 2014
4.026
4.040
4.021
4.035
63,344
+0.00(+0.12%)
Jun 10, 2014
4.021
4.030
4.016
4.030
50,649
+0.01(+0.35%)
Jun 06, 2014
4.012
4.040
4.012
4.016
144,768
+0.00(+0.00%)
Jun 05, 2014
4.016
4.040
4.016
4.016
125,949
-0.02(-0.46%)
Jun 04, 2014
4.044
4.044
4.030
4.035
41,397
-0.02(-0.57%)
Jun 03, 2014
4.063
4.063
4.035
4.058
124,302
+0.02(+0.46%)
Jun 02, 2014
4.054
4.054
4.040
4.040
38,250
-0.01(-0.23%)
May 30, 2014
4.040
4.049
4.035
4.049
82,284
+0.01(+0.35%)
May 29, 2014
4.040
4.040
4.029
4.035
82,264
+0.00(+0.12%)
May 28, 2014
4.040
4.040
4.012
4.030
117,614
+0.00(+0.12%)
May 27, 2014
4.035
4.040
4.021
4.026
61,110
+0.00(+0.12%)
May 23, 2014
4.007
4.021
4.021
4.021
85,962
+0.02(+0.44%)
May 22, 2014
4.007
4.012
4.002
4.004
117,160
+0.01(+0.15%)
May 21, 2014
3.979
3.998
3.970
3.998
139,904
+0.02(+0.51%)
May 20, 2014
3.964
3.978
3.964
3.978
76,208
+0.00(+0.00%)
May 19, 2014
3.964
3.978
3.959
3.978
65,000
+0.01(+0.23%)
May 16, 2014
3.992
3.992
3.954
3.968
57,279
-0.01(-0.23%)
May 15, 2014
3.992
3.996
3.959
3.978
53,067
-0.02(-0.47%)
May 14, 2014
3.996
3.996
3.982
3.996
50,866
+0.00(+0.12%)
May 13, 2014
3.982
3.996
3.978
3.992
88,656
+0.00(+0.00%)
May 12, 2014
3.968
3.992
3.968
3.992
37,953
+0.02(+0.47%)
May 09, 2014
3.968
3.973
3.950
3.973
76,182
+0.00(+0.00%)
May 08, 2014
3.973
3.973
3.959
3.973
60,952
+0.00(+0.00%)
May 07, 2014
3.954
3.973
3.954
3.973
103,122
+0.01(+0.23%)
May 06, 2014
3.945
3.964
3.945
3.964
47,635
+0.01(+0.35%)
May 05, 2014
3.936
3.954
3.931
3.950
60,588
+0.00(+0.12%)
May 02, 2014
3.959
3.959
3.926
3.945
95,871
+0.00(+0.12%)
May 01, 2014
3.922
3.950
3.922
3.940
142,061
+0.02(+0.47%)
Apr 30, 2014
3.908
3.922
3.908
3.922
62,945
+0.01(+0.24%)
Apr 29, 2014
3.908
3.913
3.903
3.913
84,311
-0.00(-0.00%)
Apr 28, 2014
3.903
3.922
3.903
3.913
114,758
-0.00(-0.11%)
Apr 25, 2014
3.917
3.926
3.913
3.917
87,836
+0.00(+0.00%)
Apr 24, 2014
3.913
3.926
3.913
3.917
52,155
-0.00(-0.12%)
Apr 23, 2014
3.913
3.931
3.903
3.922
102,560
+0.01(+0.36%)
Apr 22, 2014
3.871
3.913
3.871
3.908
127,020
+0.02(+0.64%)
Apr 21, 2014
3.855
3.883
3.855
3.883
131,693
+0.01(+0.24%)
Apr 17, 2014
3.888
3.874
3.874
3.874
30,896
-0.00(-0.12%)
Apr 16, 2014
3.860
3.879
3.846
3.879
82,606
+0.04(+1.09%)
Apr 15, 2014
3.855
3.860
3.837
3.837
104,035
-0.01(-0.24%)
Apr 14, 2014
3.865
3.865
3.828
3.846
136,764
+0.00(+0.00%)
Apr 11, 2014
3.865
3.874
3.832
3.846
96,637
-0.02(-0.60%)
Apr 10, 2014
3.874
3.879
3.860
3.869
73,384
+0.00(+0.00%)
Apr 09, 2014
3.860
3.879
3.842
3.869
187,469
+0.01(+0.36%)
Apr 08, 2014
3.837
3.855
3.828
3.855
107,598
+0.02(+0.48%)
Apr 07, 2014
3.860
3.860
3.832
3.837
86,981
-0.03(-0.72%)
Apr 04, 2014
3.874
3.883
3.865
3.865
97,624
-0.01(-0.24%)
Apr 03, 2014
3.869
3.879
3.865
3.874
80,692
-0.00(-0.00%)
Apr 02, 2014
3.865
3.883
3.865
3.874
101,276
+0.00(+0.12%)
Apr 01, 2014
3.855
3.874
3.851
3.869
89,466
-0.00(-0.12%)
Mar 31, 2014
3.888
3.888
3.857
3.874
109,454
-0.01(-0.24%)
Mar 28, 2014
3.883
3.883
3.874
3.883
65,896
-0.00(-0.12%)
Mar 27, 2014
3.874
3.897
3.867
3.888
78,285
+0.03(+0.72%)
Mar 26, 2014
3.892
3.897
3.860
3.860
57,940
-0.03(-0.83%)
Mar 25, 2014
3.902
3.911
3.883
3.892
81,956
+0.00(+0.12%)
Mar 24, 2014
3.874
3.892
3.874
3.888
54,888
+0.00(+0.00%)
Mar 21, 2014
3.892
3.902
3.879
3.888
54,397
+0.00(+0.00%)
Mar 20, 2014
3.888
3.888
3.879
3.888
90,047
+0.00(+0.04%)
Mar 19, 2014
3.909
3.914
3.879
3.886
86,985
-0.01(-0.24%)
Mar 18, 2014
3.882
3.902
3.882
3.896
78,102
+0.03(+0.72%)
Mar 17, 2014
3.859
3.882
3.849
3.868
122,337
+0.02(+0.60%)
Mar 14, 2014
3.849
3.859
3.840
3.845
66,987
+0.00(+0.00%)
Mar 13, 2014
3.868
3.886
3.803
3.845
274,403
-0.02(-0.60%)
Mar 12, 2014
3.868
3.882
3.859
3.868
89,939
-0.00(-0.12%)
Mar 11, 2014
3.868
3.882
3.854
3.872
111,873
+0.01(+0.36%)
Mar 10, 2014
3.882
3.886
3.851
3.859
121,318
-0.02(-0.59%)
Mar 07, 2014
3.914
3.914
3.868
3.882
95,780
-0.02(-0.47%)
Mar 06, 2014
3.891
3.900
3.886
3.900
71,093
+0.02(+0.48%)
Mar 05, 2014
3.896
3.896
3.863
3.882
83,922
+0.00(+0.00%)
Mar 04, 2014
3.891
3.919
3.877
3.882
115,275
+0.00(+0.12%)
Mar 03, 2014
3.891
3.900
3.849
3.877
132,266
-0.01(-0.24%)
Feb 28, 2014
3.882
3.896
3.877
3.886
108,370
+0.00(+0.12%)
Feb 27, 2014
3.877
3.886
3.849
3.882
146,935
+0.00(+0.00%)
Feb 26, 2014
3.872
3.882
3.859
3.882
143,341
+0.02(+0.48%)
Feb 25, 2014
3.854
3.872
3.854
3.863
141,224
-0.00(-0.12%)
Feb 24, 2014
3.857
3.891
3.849
3.868
149,298
+0.02(+0.48%)
Feb 21, 2014
3.836
3.859
3.836
3.849
124,003
+0.01(+0.36%)
Feb 20, 2014
3.845
3.849
3.831
3.836
117,012
+0.01(+0.16%)
Feb 19, 2014
3.834
3.839
3.816
3.830
125,716
+0.01(+0.24%)
Feb 18, 2014
3.802
3.830
3.802
3.820
165,644
+0.00(+0.12%)
Feb 14, 2014
3.807
3.816
3.816
3.816
66,423
+0.00(+0.12%)
Feb 13, 2014
3.811
3.820
3.802
3.811
94,488
-0.00(-0.12%)
Feb 12, 2014
3.811
3.820
3.793
3.816
118,253
-0.01(-0.36%)
Feb 11, 2014
3.797
3.830
3.797
3.830
71,678
+0.03(+0.72%)
Feb 10, 2014
3.793
3.802
3.751
3.802
97,411
+0.01(+0.24%)
Feb 07, 2014
3.751
3.793
3.751
3.793
81,269
+0.03(+0.85%)
Feb 06, 2014
3.733
3.779
3.733
3.761
206,877
+0.02(+0.61%)
Feb 05, 2014
3.738
3.761
3.728
3.738
122,926
+0.00(+0.12%)
Feb 04, 2014
3.733
3.779
3.724
3.733
83,316
-0.00(-0.12%)
Feb 03, 2014
3.802
3.802
3.738
3.738
65,364
-0.05(-1.33%)
Jan 31, 2014
3.770
3.793
3.761
3.788
91,853
+0.00(+0.12%)
Jan 30, 2014
3.765
3.788
3.765
3.784
94,554
+0.04(+0.98%)
Jan 29, 2014
3.774
3.774
3.747
3.747
88,634
-0.04(-0.97%)
Jan 28, 2014
3.788
3.788
3.774
3.784
52,014
-0.02(-0.48%)
Jan 27, 2014
3.802
3.807
3.788
3.802
56,239
-0.01(-0.36%)
Jan 24, 2014
3.834
3.836
3.802
3.816
64,347
-0.01(-0.36%)
Jan 23, 2014
3.852
3.852
3.830
3.830
66,220
-0.03(-0.71%)
Jan 22, 2014
3.820
3.880
3.807
3.857
302,659
+0.05(+1.19%)
Jan 21, 2014
3.834
3.834
3.812
3.812
54,373
-0.00(-0.12%)
Jan 17, 2014
3.761
3.816
3.816
3.816
180,076
+0.02(+0.60%)
Jan 16, 2014
3.807
3.807
3.789
3.793
54,814
-0.01(-0.24%)
Jan 15, 2014
3.780
3.802
3.780
3.802
106,943
+0.02(+0.60%)
Jan 14, 2014
3.798
3.798
3.780
3.780
42,971
-0.01(-0.24%)
Jan 13, 2014
3.807
3.816
3.784
3.789
89,556
-0.02(-0.60%)
Jan 10, 2014
3.812
3.830
3.798
3.812
117,060
+0.00(+0.00%)
Jan 09, 2014
3.789
3.812
3.789
3.812
61,223
+0.01(+0.36%)
Jan 08, 2014
3.780
3.798
3.775
3.798
72,689
+0.00(+0.12%)
Jan 07, 2014
3.780
3.793
3.770
3.793
105,227
+0.02(+0.61%)
Jan 06, 2014
3.766
3.780
3.761
3.770
79,124
+0.00(+0.00%)
Jan 03, 2014
3.775
3.780
3.748
3.770
80,664
+0.01(+0.24%)
Jan 02, 2014
3.766
3.766
3.757
3.761
52,863
-0.01(-0.36%)
Dec 31, 2013
3.780
3.775
3.775
3.775
68,267
-0.00(-0.12%)
Dec 30, 2013
3.780
3.798
3.780
3.780
43,520
+0.00(+0.00%)
Dec 27, 2013
3.802
3.816
3.780
3.780
39,419
-0.01(-0.29%)
Dec 26, 2013
3.793
3.802
3.791
3.791
54,127
-0.00(-0.07%)
Dec 24, 2013
3.780
3.798
3.775
3.793
66,026
-0.00(-0.12%)
Dec 23, 2013
3.770
3.798
3.770
3.798
103,464
+0.04(+0.97%)
Dec 20, 2013
3.752
3.770
3.738
3.761
119,574
-0.01(-0.24%)
Dec 19, 2013
3.752
3.770
3.752
3.770
79,550
+0.01(+0.35%)
Dec 18, 2013
3.771
3.771
3.739
3.757
149,548
+0.00(+0.12%)
Dec 17, 2013
3.744
3.771
3.730
3.753
77,857
-0.01(-0.24%)
Dec 16, 2013
3.739
3.771
3.739
3.762
151,381
+0.01(+0.24%)
Dec 13, 2013
3.748
3.771
3.739
3.753
46,991
-0.01(-0.24%)
Dec 12, 2013
3.757
3.762
3.739
3.762
185,586
+0.01(+0.36%)
Dec 11, 2013
3.707
3.753
3.707
3.748
117,083
+0.02(+0.49%)
Dec 10, 2013
3.675
3.730
3.675
3.730
86,327
+0.04(+0.99%)
Dec 09, 2013
3.707
3.716
3.694
3.694
98,179
-0.03(-0.70%)
Dec 06, 2013
3.739
3.798
3.698
3.720
123,070
-0.01(-0.28%)
Dec 05, 2013
3.707
3.798
3.707
3.730
112,014
+0.00(+0.12%)
Dec 04, 2013
3.730
3.739
3.721
3.725
105,544
-0.03(-0.85%)
Dec 03, 2013
3.757
3.771
3.734
3.757
106,573
-0.03(-0.84%)
Dec 02, 2013
3.753
3.790
3.753
3.789
135,530
+0.02(+0.48%)
Nov 29, 2013
3.730
3.771
3.713
3.771
88,455
+0.02(+0.61%)
Nov 27, 2013
3.734
3.757
3.734
3.748
112,911
+0.01(+0.24%)
Nov 26, 2013
3.721
3.739
3.721
3.739
108,081
+0.00(+0.00%)
Nov 25, 2013
3.707
3.739
3.703
3.739
233,077
+0.02(+0.49%)
Nov 22, 2013
3.744
3.757
3.712
3.721
141,684
-0.03(-0.85%)
Nov 21, 2013
3.798
3.798
3.739
3.753
104,924
+0.02(+0.49%)
Nov 20, 2013
3.739
3.766
3.734
3.734
123,624
-0.01(-0.38%)
Nov 19, 2013
3.735
3.753
3.735
3.749
93,223
+0.01(+0.24%)
Nov 18, 2013
3.767
3.771
3.740
3.740
67,097
-0.01(-0.24%)
Nov 15, 2013
3.740
3.762
3.740
3.749
115,665
+0.00(+0.00%)
Nov 14, 2013
3.740
3.771
3.740
3.749
118,744
+0.00(+0.00%)
Nov 13, 2013
3.721
3.749
3.712
3.749
67,733
+0.03(+0.73%)
Nov 12, 2013
3.712
3.726
3.712
3.721
82,873
+0.00(+0.00%)
Nov 11, 2013
3.721
3.735
3.712
3.721
61,573
+0.01(+0.24%)
Nov 08, 2013
3.730
3.740
3.712
3.712
67,451
-0.02(-0.49%)
Nov 07, 2013
3.717
3.742
3.717
3.730
181,702
+0.01(+0.24%)
Nov 06, 2013
3.744
3.744
3.717
3.721
171,886
+0.00(+0.12%)
Nov 05, 2013
3.717
3.735
3.699
3.717
183,975
-0.01(-0.24%)
Nov 04, 2013
3.762
3.762
3.726
3.726
148,793
-0.02(-0.48%)
Nov 01, 2013
3.753
3.758
3.730
3.744
305,645
+0.02(+0.49%)
Oct 31, 2013
3.735
3.744
3.712
3.726
132,026
+0.00(+0.12%)
Oct 30, 2013
3.735
3.735
3.717
3.721
175,575
+0.01(+0.24%)
Oct 29, 2013
3.744
3.749
3.708
3.712
223,120
-0.02(-0.61%)
Oct 28, 2013
3.740
3.749
3.721
3.735
463,044
+0.02(+0.61%)
Oct 25, 2013
3.690
3.717
3.685
3.712
790,777
+0.05(+1.36%)
Oct 24, 2013
3.644
3.663
3.635
3.663
94,635
+0.04(+1.00%)
Oct 23, 2013
3.640
3.644
3.613
3.626
291,185
-0.01(-0.25%)
Oct 22, 2013
3.604
3.649
3.604
3.635
199,084
+0.03(+0.74%)
Oct 21, 2013
3.604
3.609
3.604
3.609
74,313
+0.00(+0.00%)
Oct 18, 2013
3.582
3.611
3.582
3.609
86,348
+0.00(+0.12%)
Oct 17, 2013
3.541
3.604
3.541
3.604
118,479
+0.04(+1.14%)
Oct 16, 2013
3.564
3.564
3.532
3.564
124,539
+0.03(+0.76%)
Oct 15, 2013
3.532
3.546
3.529
3.537
73,976
-0.01(-0.38%)
Oct 14, 2013
3.546
3.550
3.532
3.550
75,680
+0.00(+0.00%)
Oct 11, 2013
3.514
3.555
3.514
3.550
86,712
+0.02(+0.64%)
Oct 10, 2013
3.492
3.528
3.492
3.528
128,437
+0.03(+0.90%)
Oct 09, 2013
3.501
3.505
3.469
3.496
124,586
-0.01(-0.26%)
Oct 08, 2013
3.510
3.528
3.469
3.505
121,276
-0.02(-0.51%)
Oct 07, 2013
3.541
3.541
3.510
3.523
99,799
-0.02(-0.51%)
Oct 04, 2013
3.505
3.541
3.501
3.541
79,498
+0.03(+0.77%)
Oct 03, 2013
3.492
3.523
3.492
3.514
73,356
-0.01(-0.26%)
Oct 02, 2013
3.483
3.532
3.483
3.523
183,293
+0.00(+0.13%)
Oct 01, 2013
3.523
3.546
3.514
3.519
99,011
-0.03(-0.76%)
Sep 30, 2013
3.514
3.548
3.514
3.546
79,198
-0.01(-0.25%)
Sep 27, 2013
3.528
3.555
3.528
3.555
72,362
+0.00(+0.00%)
Sep 26, 2013
3.523
3.559
3.523
3.555
124,468
+0.01(+0.25%)
Sep 25, 2013
3.519
3.550
3.519
3.546
180,947
+0.00(+0.00%)
Sep 24, 2013
3.514
3.546
3.514
3.546
78,537
+0.02(+0.64%)
Sep 23, 2013
3.532
3.537
3.505
3.523
97,693
-0.03(-0.89%)
Sep 20, 2013
3.528
3.555
3.523
3.555
100,014
+0.01(+0.37%)
Sep 19, 2013
3.524
3.542
3.519
3.542
87,383
+0.00(+0.13%)
Sep 18, 2013
3.501
3.537
3.488
3.537
112,398
+0.05(+1.41%)
Sep 17, 2013
3.474
3.506
3.470
3.488
186,112
+0.00(+0.13%)
Sep 16, 2013
3.488
3.501
3.465
3.483
134,120
+0.02(+0.52%)
Sep 13, 2013
3.443
3.470
3.438
3.465
53,627
+0.00(+0.13%)
Sep 12, 2013
3.434
3.461
3.434
3.461
144,073
+0.02(+0.52%)
Sep 11, 2013
3.438
3.456
3.434
3.443
154,365
-0.01(-0.39%)
Sep 10, 2013
3.461
3.461
3.429
3.456
130,479
-0.02(-0.52%)
Sep 09, 2013
3.429
3.474
3.425
3.474
180,167
+0.03(+0.91%)
Sep 06, 2013
3.429
3.474
3.425
3.443
161,566
+0.01(+0.39%)
Sep 05, 2013
3.429
3.438
3.412
3.430
101,144
-0.00(-0.13%)
Sep 04, 2013
3.429
3.443
3.429
3.434
67,410
+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.