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: 7:00 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 29, 2005
6.009
6.038
5.987
6.013
124,534
-0.01(-0.21%)
Apr 28, 2005
5.995
6.038
5.979
6.025
128,337
+0.05(+0.77%)
Apr 27, 2005
5.941
5.996
5.941
5.979
76,051
+0.03(+0.57%)
Apr 26, 2005
5.937
5.966
5.929
5.945
68,446
+0.01(+0.21%)
Apr 25, 2005
5.895
5.945
5.895
5.933
73,437
+0.01(+0.22%)
Apr 22, 2005
5.899
5.937
5.882
5.920
101,719
+0.03(+0.49%)
Apr 21, 2005
5.912
5.912
5.861
5.891
102,432
-0.02(-0.36%)
Apr 20, 2005
5.891
5.929
5.882
5.912
69,635
-0.00(-0.07%)
Apr 19, 2005
5.933
5.962
5.912
5.916
109,562
+0.00(+0.07%)
Apr 18, 2005
5.891
5.929
5.891
5.912
89,123
+0.03(+0.43%)
Apr 15, 2005
5.937
5.937
5.882
5.887
55,850
-0.05(-0.85%)
Apr 14, 2005
5.887
5.941
5.887
5.937
145,924
+0.07(+1.15%)
Apr 13, 2005
5.903
5.920
5.857
5.870
87,697
-0.07(-1.13%)
Apr 12, 2005
5.920
5.937
5.878
5.937
124,772
+0.04(+0.64%)
Apr 11, 2005
5.870
5.903
5.861
5.899
120,970
+0.01(+0.21%)
Apr 08, 2005
5.941
5.966
5.882
5.887
207,716
-0.09(-1.55%)
Apr 07, 2005
6.017
6.034
5.979
5.979
93,401
-0.06(-0.98%)
Apr 06, 2005
6.072
6.080
6.000
6.038
169,215
-0.03(-0.55%)
Apr 05, 2005
6.122
6.177
6.072
6.072
114,315
-0.04(-0.69%)
Apr 04, 2005
6.131
6.156
6.101
6.114
35,886
+0.02(+0.35%)
Apr 01, 2005
6.017
6.185
6.017
6.093
187,515
+0.11(+1.76%)
Mar 31, 2005
5.975
6.025
5.966
5.987
82,706
+0.04(+0.64%)
Mar 30, 2005
5.891
5.953
5.891
5.950
85,558
+0.06(+1.00%)
Mar 29, 2005
5.891
5.945
5.887
5.891
110,037
+0.04(+0.65%)
Mar 28, 2005
5.996
5.996
5.853
5.853
231,958
-0.12(-2.04%)
Mar 24, 2005
5.975
6.038
5.929
5.974
125,960
+0.03(+0.56%)
Mar 23, 2005
6.143
6.143
5.937
5.941
227,917
-0.20(-3.29%)
Mar 22, 2005
6.147
6.177
6.122
6.143
130,238
-0.00(-0.07%)
Mar 21, 2005
6.185
6.198
6.101
6.147
74,625
-0.03(-0.54%)
Mar 18, 2005
6.223
6.223
6.152
6.181
84,607
-0.04(-0.68%)
Mar 17, 2005
6.215
6.236
6.194
6.223
100,293
+0.02(+0.27%)
Mar 16, 2005
6.164
6.215
6.147
6.206
103,383
+0.04(+0.61%)
Mar 15, 2005
6.185
6.232
6.143
6.168
126,673
+0.02(+0.27%)
Mar 14, 2005
6.219
6.219
6.147
6.152
88,647
-0.08(-1.22%)
Mar 11, 2005
6.240
6.274
6.206
6.227
133,090
-0.07(-1.07%)
Mar 10, 2005
6.269
6.295
6.244
6.295
133,566
+0.02(+0.27%)
Mar 09, 2005
6.299
6.324
6.253
6.278
225,541
-0.05(-0.73%)
Mar 08, 2005
6.299
6.324
6.295
6.324
166,125
+0.03(+0.40%)
Mar 07, 2005
6.295
6.316
6.282
6.299
139,983
-0.01(-0.13%)
Mar 04, 2005
6.286
6.311
6.278
6.307
94,351
+0.03(+0.54%)
Mar 03, 2005
6.232
6.278
6.219
6.274
171,116
+0.05(+0.74%)
Mar 02, 2005
6.206
6.240
6.206
6.227
140,933
+0.02(+0.34%)
Mar 01, 2005
6.143
6.215
6.131
6.206
134,041
+0.06(+1.03%)
Feb 28, 2005
6.152
6.164
6.122
6.143
154,242
+0.01(+0.14%)
Feb 25, 2005
6.122
6.147
6.105
6.135
167,551
+0.01(+0.21%)
Feb 24, 2005
6.139
6.185
6.114
6.122
221,738
-0.04(-0.61%)
Feb 23, 2005
6.156
6.223
6.135
6.160
166,601
+0.01(+0.14%)
Feb 22, 2005
6.122
6.181
6.093
6.152
205,815
+0.04(+0.69%)
Feb 18, 2005
6.286
6.286
6.105
6.110
337,242
-0.18(-2.81%)
Feb 17, 2005
6.311
6.311
6.257
6.286
118,831
-0.01(-0.20%)
Feb 16, 2005
6.303
6.316
6.269
6.299
173,255
+0.02(+0.34%)
Feb 15, 2005
6.278
6.307
6.269
6.278
151,866
-0.02(-0.33%)
Feb 14, 2005
6.286
6.299
6.265
6.299
231,245
+0.03(+0.54%)
Feb 11, 2005
6.333
6.337
6.253
6.265
159,471
-0.10(-1.52%)
Feb 10, 2005
6.337
6.370
6.328
6.362
143,072
+0.01(+0.20%)
Feb 09, 2005
6.337
6.358
6.324
6.349
169,928
+0.02(+0.27%)
Feb 08, 2005
6.316
6.366
6.316
6.333
179,910
+0.00(+0.07%)
Feb 07, 2005
6.333
6.349
6.316
6.328
106,947
-0.02(-0.33%)
Feb 04, 2005
6.349
6.391
6.320
6.349
173,731
+0.03(+0.53%)
Feb 03, 2005
6.265
6.375
6.265
6.316
235,523
+0.03(+0.54%)
Feb 02, 2005
6.299
6.324
6.248
6.282
265,943
+0.00(+0.07%)
Feb 01, 2005
6.236
6.324
6.236
6.278
187,990
+0.03(+0.47%)
Jan 31, 2005
6.215
6.248
6.194
6.248
128,337
+0.04(+0.68%)
Jan 28, 2005
6.152
6.206
6.152
6.206
159,946
+0.04(+0.68%)
Jan 27, 2005
6.173
6.177
6.139
6.164
146,162
+0.01(+0.21%)
Jan 26, 2005
6.173
6.198
6.126
6.152
163,749
-0.03(-0.41%)
Jan 25, 2005
6.202
6.227
6.168
6.177
180,385
-0.03(-0.41%)
Jan 24, 2005
6.156
6.202
6.135
6.202
68,922
+0.05(+0.82%)
Jan 21, 2005
6.152
6.156
6.131
6.152
102,194
+0.00(+0.00%)
Jan 20, 2005
6.143
6.152
6.118
6.152
115,503
+0.00(+0.00%)
Jan 19, 2005
6.131
6.152
6.131
6.152
100,055
+0.05(+0.83%)
Jan 18, 2005
6.101
6.122
6.097
6.101
64,168
+0.00(+0.00%)
Jan 14, 2005
6.114
6.126
6.080
6.101
73,912
+0.00(+0.07%)
Jan 13, 2005
6.101
6.126
6.097
6.097
166,838
-0.01(-0.21%)
Jan 12, 2005
6.097
6.131
6.093
6.110
165,888
+0.01(+0.21%)
Jan 11, 2005
6.088
6.097
6.072
6.097
81,518
+0.03(+0.42%)
Jan 10, 2005
6.093
6.093
6.063
6.072
68,209
+0.00(+0.00%)
Jan 07, 2005
6.063
6.093
6.046
6.072
113,127
+0.03(+0.42%)
Jan 06, 2005
6.046
6.055
6.038
6.046
38,738
+0.00(+0.07%)
Jan 05, 2005
6.080
6.080
5.987
6.042
184,188
+0.00(+0.07%)
Jan 04, 2005
6.034
6.055
6.013
6.038
125,960
+0.00(+0.00%)
Jan 03, 2005
5.954
6.038
5.941
6.038
231,720
+0.08(+1.41%)
Dec 31, 2004
5.924
5.975
5.874
5.954
280,678
+0.03(+0.57%)
Dec 30, 2004
5.891
5.929
5.878
5.920
253,823
+0.03(+0.43%)
Dec 29, 2004
5.933
5.933
5.891
5.895
310,624
-0.05(-0.78%)
Dec 28, 2004
5.992
5.992
5.941
5.941
161,372
-0.03(-0.42%)
Dec 27, 2004
6.025
6.034
5.941
5.966
365,049
-0.08(-1.25%)
Dec 23, 2004
6.067
6.067
6.013
6.042
205,577
+0.01(+0.21%)
Dec 22, 2004
6.105
6.122
6.030
6.030
214,846
-0.08(-1.24%)
Dec 21, 2004
6.126
6.147
6.101
6.105
135,705
-0.03(-0.55%)
Dec 20, 2004
6.181
6.189
6.131
6.139
221,501
-0.03(-0.41%)
Dec 17, 2004
6.173
6.173
6.135
6.164
166,363
-0.01(-0.14%)
Dec 16, 2004
6.177
6.185
6.147
6.173
166,838
+0.01(+0.20%)
Dec 15, 2004
6.147
6.185
6.143
6.160
139,270
+0.00(+0.00%)
Dec 14, 2004
6.164
6.168
6.105
6.160
222,451
+0.00(+0.00%)
Dec 13, 2004
6.181
6.185
6.114
6.160
154,005
-0.01(-0.20%)
Dec 10, 2004
6.152
6.185
6.143
6.173
121,920
+0.05(+0.89%)
Dec 09, 2004
6.105
6.143
6.105
6.118
82,706
-0.06(-1.02%)
Dec 08, 2004
6.189
6.206
6.160
6.181
104,333
+0.01(+0.20%)
Dec 07, 2004
6.181
6.181
6.143
6.168
92,212
+0.01(+0.14%)
Dec 06, 2004
6.143
6.168
6.126
6.160
96,966
+0.03(+0.48%)
Dec 03, 2004
6.097
6.164
6.097
6.131
96,966
+0.05(+0.83%)
Dec 02, 2004
6.164
6.164
6.080
6.080
182,762
-0.08(-1.37%)
Dec 01, 2004
6.084
6.164
6.084
6.164
223,164
+0.08(+1.31%)
Nov 30, 2004
6.160
6.160
6.080
6.084
131,902
-0.05(-0.82%)
Nov 29, 2004
6.131
6.135
6.097
6.135
110,988
+0.01(+0.21%)
Nov 26, 2004
6.118
6.139
6.110
6.122
46,581
+0.02(+0.28%)
Nov 24, 2004
6.114
6.118
6.093
6.105
84,132
+0.01(+0.14%)
Nov 23, 2004
6.110
6.118
6.080
6.097
127,149
+0.00(+0.07%)
Nov 22, 2004
6.046
6.097
6.046
6.093
190,129
+0.03(+0.56%)
Nov 19, 2004
6.118
6.122
6.051
6.059
90,549
-0.03(-0.55%)
Nov 18, 2004
6.110
6.114
6.080
6.093
53,949
+0.00(+0.00%)
Nov 17, 2004
6.093
6.118
6.063
6.093
136,893
+0.03(+0.42%)
Nov 16, 2004
6.110
6.110
6.051
6.067
114,315
+0.00(+0.00%)
Nov 15, 2004
6.063
6.067
6.000
6.067
116,216
+0.02(+0.28%)
Nov 12, 2004
5.992
6.051
5.992
6.051
72,962
+0.05(+0.84%)
Nov 11, 2004
5.945
6.017
5.937
6.000
146,399
+0.05(+0.78%)
Nov 10, 2004
5.979
5.979
5.916
5.954
191,080
-0.02(-0.35%)
Nov 09, 2004
5.975
5.996
5.933
5.975
207,954
+0.04(+0.64%)
Nov 08, 2004
6.076
6.097
5.903
5.937
96,253
-0.13(-2.15%)
Nov 05, 2004
6.156
6.156
6.067
6.067
140,695
-0.09(-1.44%)
Nov 04, 2004
6.177
6.206
6.156
6.156
208,192
-0.00(-0.07%)
Nov 03, 2004
6.122
6.168
6.110
6.160
117,642
+0.05(+0.76%)
Nov 02, 2004
6.084
6.139
6.084
6.114
179,672
-0.01(-0.21%)
Nov 01, 2004
6.110
6.198
6.067
6.126
226,016
+0.05(+0.76%)
Oct 29, 2004
6.076
6.093
6.072
6.080
81,993
+0.00(+0.07%)
Oct 28, 2004
6.084
6.088
6.059
6.076
98,154
+0.00(+0.07%)
Oct 27, 2004
6.114
6.114
6.072
6.072
87,459
-0.03(-0.48%)
Oct 26, 2004
6.101
6.110
6.072
6.101
147,588
+0.00(+0.00%)
Oct 25, 2004
6.088
6.101
6.076
6.101
91,262
+0.00(+0.00%)
Oct 22, 2004
6.118
6.118
6.076
6.101
184,188
+0.00(+0.00%)
Oct 21, 2004
6.126
6.147
6.076
6.101
177,295
+0.02(+0.28%)
Oct 20, 2004
6.118
6.118
6.046
6.084
110,275
+0.01(+0.14%)
Oct 19, 2004
6.080
6.105
6.067
6.076
158,282
+0.00(+0.00%)
Oct 18, 2004
6.067
6.076
6.055
6.076
82,706
+0.01(+0.21%)
Oct 15, 2004
6.097
6.097
6.046
6.063
89,123
-0.01(-0.21%)
Oct 14, 2004
6.122
6.122
6.063
6.076
79,379
-0.00(-0.07%)
Oct 13, 2004
6.101
6.101
6.072
6.080
87,459
-0.04(-0.62%)
Oct 12, 2004
6.114
6.135
6.097
6.118
122,633
+0.00(+0.07%)
Oct 11, 2004
6.135
6.143
6.101
6.114
85,796
+0.02(+0.35%)
Oct 08, 2004
6.063
6.110
6.063
6.093
137,844
+0.05(+0.77%)
Oct 07, 2004
6.063
6.063
6.046
6.046
80,329
-0.02(-0.28%)
Oct 06, 2004
6.042
6.063
6.042
6.063
98,867
+0.01(+0.14%)
Oct 05, 2004
6.067
6.067
6.030
6.055
140,933
-0.01(-0.14%)
Oct 04, 2004
6.080
6.101
6.051
6.063
115,503
-0.03(-0.55%)
Oct 01, 2004
6.088
6.101
6.059
6.097
118,118
+0.00(+0.07%)
Sep 30, 2004
6.135
6.135
6.084
6.093
125,485
-0.01(-0.21%)
Sep 29, 2004
6.143
6.143
6.101
6.105
81,755
-0.02(-0.27%)
Sep 28, 2004
6.122
6.139
6.101
6.122
84,132
+0.00(+0.07%)
Sep 27, 2004
6.076
6.118
6.059
6.118
158,520
+0.07(+1.11%)
Sep 24, 2004
6.076
6.080
6.038
6.051
136,655
-0.02(-0.28%)
Sep 23, 2004
6.097
6.101
6.055
6.067
118,831
-0.03(-0.48%)
Sep 22, 2004
6.063
6.097
6.038
6.097
74,625
+0.01(+0.21%)
Sep 21, 2004
6.093
6.093
6.059
6.084
70,347
+0.01(+0.21%)
Sep 20, 2004
6.093
6.093
6.042
6.072
101,957
+0.00(+0.07%)
Sep 17, 2004
6.051
6.080
6.021
6.067
145,924
+0.04(+0.70%)
Sep 16, 2004
6.025
6.046
6.004
6.025
88,885
+0.01(+0.14%)
Sep 15, 2004
6.055
6.055
5.996
6.017
96,015
-0.03(-0.56%)
Sep 14, 2004
6.076
6.114
6.051
6.051
203,914
-0.03(-0.48%)
Sep 13, 2004
6.059
6.101
6.046
6.080
60,128
+0.02(+0.28%)
Sep 10, 2004
6.038
6.080
6.038
6.063
67,733
+0.03(+0.49%)
Sep 09, 2004
6.034
6.055
6.013
6.034
62,742
+0.01(+0.21%)
Sep 08, 2004
6.088
6.093
5.983
6.021
148,301
-0.05(-0.83%)
Sep 07, 2004
6.126
6.126
6.063
6.072
54,662
-0.01(-0.21%)
Sep 03, 2004
6.105
6.143
6.059
6.084
87,697
-0.04(-0.69%)
Sep 02, 2004
6.185
6.185
6.122
6.126
135,467
-0.07(-1.09%)
Sep 01, 2004
6.135
6.202
6.118
6.194
123,821
+0.07(+1.17%)
Aug 31, 2004
6.114
6.139
6.080
6.122
124,059
+0.05(+0.83%)
Aug 30, 2004
6.055
6.101
6.038
6.072
90,311
+0.03(+0.56%)
Aug 27, 2004
6.004
6.059
6.004
6.038
95,540
+0.03(+0.56%)
Aug 26, 2004
6.034
6.038
5.962
6.004
154,005
-0.01(-0.21%)
Aug 25, 2004
6.021
6.030
6.000
6.017
84,370
+0.01(+0.14%)
Aug 24, 2004
5.962
6.017
5.954
6.009
197,021
+0.03(+0.42%)
Aug 23, 2004
6.009
6.009
5.966
5.983
122,395
-0.03(-0.42%)
Aug 20, 2004
6.013
6.013
5.979
6.009
64,168
+0.01(+0.14%)
Aug 19, 2004
6.013
6.017
5.996
6.000
41,590
-0.01(-0.14%)
Aug 18, 2004
6.030
6.034
6.004
6.009
67,971
+0.00(+0.07%)
Aug 17, 2004
5.987
6.021
5.987
6.004
60,841
-0.01(-0.21%)
Aug 16, 2004
6.034
6.034
5.983
6.017
91,262
-0.02(-0.28%)
Aug 13, 2004
6.017
6.034
5.996
6.034
61,316
+0.02(+0.28%)
Aug 12, 2004
5.975
6.021
5.975
6.017
62,029
-0.02(-0.35%)
Aug 11, 2004
6.017
6.038
6.000
6.038
177,295
+0.04(+0.70%)
Aug 10, 2004
5.975
6.013
5.975
5.996
52,523
+0.02(+0.28%)
Aug 09, 2004
5.975
6.013
5.954
5.979
104,333
+0.02(+0.28%)
Aug 06, 2004
5.958
5.996
5.945
5.962
142,359
+0.00(+0.00%)
Aug 05, 2004
6.000
6.000
5.924
5.962
130,001
-0.02(-0.35%)
Aug 04, 2004
5.987
6.009
5.971
5.983
61,079
+0.01(+0.14%)
Aug 03, 2004
5.954
5.975
5.941
5.975
69,159
+0.02(+0.35%)
Aug 02, 2004
5.916
5.971
5.891
5.954
138,081
+0.04(+0.71%)
Jul 30, 2004
5.933
5.933
5.903
5.912
57,989
+0.02(+0.36%)
Jul 29, 2004
5.878
5.895
5.853
5.891
43,254
+0.01(+0.21%)
Jul 28, 2004
5.887
5.887
5.836
5.878
91,975
-0.01(-0.14%)
Jul 27, 2004
5.882
5.908
5.844
5.887
104,809
+0.01(+0.21%)
Jul 26, 2004
5.874
5.908
5.844
5.874
91,975
+0.02(+0.29%)
Jul 23, 2004
5.865
5.891
5.836
5.857
91,024
+0.01(+0.14%)
Jul 22, 2004
5.819
5.849
5.815
5.849
74,150
+0.04(+0.72%)
Jul 21, 2004
5.840
5.844
5.781
5.807
116,929
-0.03(-0.58%)
Jul 20, 2004
5.849
5.870
5.819
5.840
115,503
+0.00(+0.00%)
Jul 19, 2004
5.823
5.941
5.790
5.840
117,880
+0.05(+0.80%)
Jul 16, 2004
5.760
5.807
5.756
5.794
75,814
+0.03(+0.58%)
Jul 15, 2004
5.710
5.760
5.706
5.760
120,257
+0.04(+0.66%)
Jul 14, 2004
5.786
5.786
5.722
5.722
87,222
-0.06(-1.09%)
Jul 13, 2004
5.764
5.807
5.756
5.786
99,818
+0.02(+0.36%)
Jul 12, 2004
5.764
5.786
5.718
5.764
154,005
+0.01(+0.15%)
Jul 09, 2004
5.769
5.811
5.752
5.756
92,450
-0.01(-0.22%)
Jul 08, 2004
5.823
5.823
5.743
5.769
137,606
-0.05(-0.87%)
Jul 07, 2004
5.870
5.870
5.807
5.819
89,123
-0.03(-0.43%)
Jul 06, 2004
5.849
5.849
5.819
5.844
61,079
+0.01(+0.22%)
Jul 02, 2004
5.786
5.895
5.786
5.832
129,763
+0.05(+0.87%)
Jul 01, 2004
5.668
5.781
5.659
5.781
126,198
+0.16(+2.77%)
Jun 30, 2004
5.596
5.626
5.579
5.626
47,532
+0.03(+0.53%)
Jun 29, 2004
5.592
5.596
5.533
5.596
68,446
+0.01(+0.15%)
Jun 28, 2004
5.638
5.638
5.575
5.588
74,863
-0.01(-0.15%)
Jun 25, 2004
5.659
5.676
5.596
5.596
105,521
-0.04(-0.75%)
Jun 24, 2004
5.567
5.638
5.558
5.638
82,468
+0.09(+1.59%)
Jun 23, 2004
5.541
5.550
5.533
5.550
69,635
+0.02(+0.38%)
Jun 22, 2004
5.533
5.546
5.491
5.529
175,394
+0.02(+0.31%)
Jun 21, 2004
5.575
5.584
5.491
5.512
134,279
-0.04(-0.76%)
Jun 18, 2004
5.579
5.584
5.541
5.554
76,289
-0.01(-0.15%)
Jun 17, 2004
5.579
5.584
5.533
5.563
115,741
+0.00(+0.08%)
Jun 16, 2004
5.592
5.592
5.516
5.558
105,284
-0.02(-0.30%)
Jun 15, 2004
5.537
5.592
5.533
5.575
163,273
+0.04(+0.68%)
Jun 14, 2004
5.592
5.596
5.525
5.537
98,154
-0.05(-0.90%)
Jun 10, 2004
5.609
5.634
5.537
5.588
183,475
-0.03(-0.45%)
Jun 09, 2004
5.634
5.647
5.609
5.613
94,114
+0.00(+0.08%)
Jun 08, 2004
5.659
5.697
5.605
5.609
126,911
-0.07(-1.26%)
Jun 07, 2004
5.693
5.722
5.680
5.680
92,688
-0.03(-0.52%)
Jun 04, 2004
5.786
5.786
5.676
5.710
89,836
-0.03(-0.59%)
Jun 03, 2004
5.807
5.807
5.739
5.743
102,432
-0.03(-0.58%)
Jun 02, 2004
5.773
5.786
5.756
5.777
77,477
+0.01(+0.15%)
Jun 01, 2004
5.739
5.769
5.731
5.769
71,060
+0.03(+0.51%)
May 28, 2004
5.748
5.777
5.722
5.739
64,168
-0.00(-0.07%)
May 27, 2004
5.617
5.781
5.600
5.743
84,607
+0.13(+2.25%)
May 26, 2004
5.575
5.617
5.554
5.617
65,119
+0.07(+1.21%)
May 25, 2004
5.550
5.592
5.541
5.550
80,092
-0.04(-0.75%)
May 24, 2004
5.621
5.634
5.554
5.592
114,077
-0.03(-0.60%)
May 21, 2004
5.584
5.630
5.579
5.626
109,799
+0.03(+0.45%)
May 20, 2004
5.567
5.600
5.546
5.600
120,494
+0.06(+1.06%)
May 19, 2004
5.596
5.596
5.512
5.541
106,472
-0.05(-0.90%)
May 18, 2004
5.596
5.638
5.554
5.592
154,480
+0.01(+0.23%)
May 17, 2004
5.584
5.617
5.558
5.579
119,544
-0.02(-0.30%)
May 14, 2004
5.554
5.634
5.554
5.596
139,745
+0.03(+0.45%)
May 13, 2004
5.600
5.638
5.533
5.571
121,920
-0.11(-1.93%)
May 12, 2004
5.651
5.718
5.621
5.680
127,386
+0.04(+0.67%)
May 11, 2004
5.499
5.642
5.499
5.642
143,785
+0.10(+1.82%)
May 10, 2004
5.638
5.638
5.499
5.541
228,868
-0.13(-2.23%)
May 07, 2004
5.722
5.739
5.647
5.668
174,919
-0.08(-1.39%)
May 06, 2004
5.790
5.828
5.722
5.748
128,812
-0.04(-0.73%)
May 05, 2004
5.840
5.895
5.786
5.790
141,408
-0.01(-0.15%)
May 04, 2004
5.807
5.836
5.790
5.798
115,028
-0.01(-0.22%)
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.