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%)
Streaming Delayed Price
Updated: 2:45 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, 2010
6.180
6.227
6.180
6.180
95,623
-0.05(-0.76%)
Apr 29, 2010
6.274
6.278
6.223
6.227
146,109
-0.06(-0.96%)
Apr 28, 2010
6.317
6.317
6.270
6.287
131,211
+0.00(+0.00%)
Apr 27, 2010
6.352
6.352
6.287
6.287
696
-0.06(-0.88%)
Apr 26, 2010
6.425
6.425
6.335
6.343
88,652
-0.03(-0.41%)
Apr 23, 2010
6.339
6.369
6.300
6.369
61,780
+0.05(+0.81%)
Apr 22, 2010
6.292
6.339
6.279
6.318
87,995
+0.05(+0.83%)
Apr 21, 2010
6.201
6.455
6.180
6.266
181,748
+0.06(+0.97%)
Apr 20, 2010
6.188
6.208
6.162
6.205
123,172
+0.02(+0.28%)
Apr 19, 2010
6.214
6.283
6.188
6.188
191,332
-0.03(-0.55%)
Apr 16, 2010
6.197
6.248
6.188
6.223
119,239
+0.03(+0.42%)
Apr 15, 2010
6.253
6.279
6.188
6.197
301,902
-0.09(-1.50%)
Apr 14, 2010
6.361
6.361
6.283
6.291
133,552
-0.04(-0.62%)
Apr 13, 2010
6.382
6.455
6.326
6.330
272,398
-0.09(-1.38%)
Apr 12, 2010
6.376
6.419
6.333
6.419
260,129
+0.09(+1.35%)
Apr 09, 2010
6.329
6.342
6.277
6.333
165,867
+0.01(+0.17%)
Apr 08, 2010
6.320
6.342
6.286
6.322
173,016
+0.02(+0.37%)
Apr 07, 2010
6.286
6.342
6.277
6.299
194,627
+0.04(+0.62%)
Apr 06, 2010
6.226
6.299
6.226
6.260
260,225
+0.06(+0.90%)
Apr 05, 2010
6.196
6.256
6.157
6.204
242,966
+0.05(+0.77%)
Apr 01, 2010
6.140
6.157
6.157
6.157
95,218
+0.02(+0.28%)
Mar 31, 2010
6.149
6.153
6.127
6.140
111,214
+0.01(+0.10%)
Mar 30, 2010
6.166
6.183
6.106
6.134
103,751
-0.00(-0.03%)
Mar 29, 2010
6.187
6.196
6.097
6.136
204,629
-0.01(-0.15%)
Mar 26, 2010
6.204
6.217
6.127
6.145
204,664
-0.02(-0.40%)
Mar 25, 2010
6.153
6.180
6.102
6.170
223,218
+0.05(+0.80%)
Mar 24, 2010
6.059
6.123
6.059
6.121
280,044
+0.08(+1.38%)
Mar 23, 2010
6.063
6.093
6.029
6.037
293,022
-0.03(-0.57%)
Mar 22, 2010
6.059
6.076
6.029
6.072
50,972
+0.02(+0.28%)
Mar 19, 2010
5.999
6.063
5.986
6.055
110,318
+0.07(+1.22%)
Mar 18, 2010
5.990
5.990
5.965
5.982
115,658
+0.02(+0.29%)
Mar 17, 2010
5.926
5.969
5.917
5.965
69,488
+0.05(+0.87%)
Mar 16, 2010
5.947
5.956
5.887
5.913
120,925
+0.00(+0.07%)
Mar 15, 2010
5.905
5.910
5.896
5.909
151,433
+0.03(+0.44%)
Mar 12, 2010
5.879
5.922
5.879
5.883
54,221
-0.02(-0.29%)
Mar 11, 2010
5.973
5.973
5.875
5.900
132,930
-0.05(-0.90%)
Mar 10, 2010
5.992
6.035
5.937
5.954
158,070
-0.01(-0.21%)
Mar 09, 2010
5.996
6.026
5.958
5.966
104,472
-0.01(-0.22%)
Mar 08, 2010
6.018
6.018
5.967
5.979
76,105
+0.00(+0.07%)
Mar 05, 2010
5.950
6.001
5.894
5.975
129,461
+0.07(+1.15%)
Mar 04, 2010
5.945
5.945
5.886
5.907
77,195
+0.01(+0.14%)
Mar 03, 2010
5.962
5.992
5.898
5.898
158,527
-0.04(-0.72%)
Mar 02, 2010
5.979
5.979
5.920
5.941
115,335
-0.04(-0.71%)
Mar 01, 2010
5.937
5.996
5.920
5.984
121,752
+0.09(+1.44%)
Feb 26, 2010
5.894
5.937
5.873
5.898
108,753
+0.03(+0.58%)
Feb 25, 2010
5.869
5.881
5.830
5.864
95,482
+0.01(+0.14%)
Feb 24, 2010
5.788
5.864
5.788
5.856
70,914
+0.07(+1.18%)
Feb 23, 2010
5.749
5.796
5.745
5.788
132,114
+0.06(+1.12%)
Feb 22, 2010
5.758
5.758
5.677
5.724
248,416
-0.03(-0.59%)
Feb 19, 2010
5.847
5.864
5.715
5.758
221,651
-0.09(-1.60%)
Feb 18, 2010
5.894
5.919
5.835
5.852
197,090
-0.02(-0.36%)
Feb 17, 2010
5.915
5.920
5.852
5.873
157,947
-0.05(-0.79%)
Feb 16, 2010
5.920
5.920
5.881
5.920
100,856
+0.06(+0.94%)
Feb 12, 2010
5.915
5.864
5.864
5.864
86,174
-0.02(-0.37%)
Feb 11, 2010
5.933
5.967
5.886
5.886
104,872
-0.06(-1.00%)
Feb 10, 2010
6.043
6.043
5.941
5.945
116,941
-0.04(-0.75%)
Feb 09, 2010
5.965
6.007
5.948
5.990
86,506
+0.03(+0.43%)
Feb 08, 2010
5.956
5.969
5.952
5.965
57,162
+0.02(+0.28%)
Feb 05, 2010
5.927
5.952
5.901
5.948
103,989
+0.04(+0.72%)
Feb 04, 2010
5.939
5.952
5.897
5.905
97,915
-0.03(-0.43%)
Feb 03, 2010
5.927
5.965
5.918
5.931
144,837
+0.01(+0.14%)
Feb 02, 2010
5.863
5.935
5.863
5.922
102,186
+0.03(+0.50%)
Feb 01, 2010
5.863
5.927
5.851
5.893
65,406
+0.03(+0.51%)
Jan 29, 2010
5.863
5.893
5.846
5.863
84,328
+0.00(+0.07%)
Jan 28, 2010
5.880
5.880
5.838
5.859
87,231
+0.00(+0.07%)
Jan 27, 2010
5.888
5.914
5.842
5.855
142,746
-0.03(-0.50%)
Jan 26, 2010
5.867
5.893
5.855
5.884
82,875
+0.00(+0.08%)
Jan 25, 2010
5.884
5.910
5.867
5.880
90,940
-0.00(-0.00%)
Jan 22, 2010
5.931
5.935
5.871
5.880
97,240
-0.06(-0.93%)
Jan 21, 2010
5.931
5.943
5.910
5.935
85,112
+0.01(+0.14%)
Jan 20, 2010
5.939
5.960
5.897
5.927
64,333
-0.03(-0.42%)
Jan 19, 2010
5.893
5.960
5.893
5.952
111,602
+0.04(+0.72%)
Jan 15, 2010
5.939
5.910
5.910
5.910
60,710
-0.03(-0.43%)
Jan 14, 2010
5.943
5.948
5.905
5.935
85,953
+0.01(+0.25%)
Jan 13, 2010
5.916
5.920
5.895
5.920
28,429
-0.00(-0.07%)
Jan 12, 2010
5.916
5.924
5.861
5.924
116,383
+0.02(+0.28%)
Jan 11, 2010
5.887
5.912
5.849
5.908
95,442
+0.03(+0.57%)
Jan 08, 2010
5.853
5.882
5.853
5.874
99,238
+0.01(+0.14%)
Jan 07, 2010
5.870
5.887
5.844
5.865
59,753
+0.00(+0.07%)
Jan 06, 2010
5.802
5.861
5.798
5.861
63,852
+0.07(+1.16%)
Jan 05, 2010
5.807
5.823
5.786
5.794
100,245
-0.00(-0.07%)
Jan 04, 2010
5.815
5.828
5.794
5.798
83,514
-0.00(-0.07%)
Dec 31, 2009
5.748
5.802
5.802
5.802
91,975
+0.02(+0.29%)
Dec 30, 2009
5.786
5.798
5.744
5.786
95,350
+0.02(+0.29%)
Dec 29, 2009
5.802
5.849
5.769
5.769
186,650
-0.03(-0.44%)
Dec 28, 2009
5.760
5.807
5.760
5.794
110,011
+0.05(+0.88%)
Dec 24, 2009
5.680
5.743
5.675
5.743
73,430
+0.05(+0.81%)
Dec 23, 2009
5.626
5.697
5.619
5.697
84,612
+0.07(+1.27%)
Dec 22, 2009
5.697
5.710
5.613
5.626
174,524
-0.04(-0.74%)
Dec 21, 2009
5.710
5.710
5.647
5.668
146,537
-0.02(-0.37%)
Dec 18, 2009
5.718
5.722
5.638
5.689
145,722
+0.00(+0.00%)
Dec 17, 2009
5.685
5.727
5.668
5.689
114,353
-0.02(-0.29%)
Dec 16, 2009
5.727
5.743
5.680
5.706
125,941
+0.01(+0.22%)
Dec 15, 2009
5.819
5.840
5.693
5.693
173,514
-0.13(-2.17%)
Dec 14, 2009
5.769
5.840
5.769
5.819
141,461
+0.00(+0.00%)
Dec 11, 2009
5.819
5.853
5.794
5.819
114,113
+0.01(+0.22%)
Dec 10, 2009
5.760
5.828
5.743
5.807
191,603
+0.08(+1.47%)
Dec 09, 2009
5.752
5.764
5.706
5.722
130,426
-0.03(-0.58%)
Dec 08, 2009
5.735
5.807
5.719
5.756
168,374
+0.01(+0.22%)
Dec 07, 2009
5.701
5.743
5.693
5.743
155,357
+0.05(+0.89%)
Dec 04, 2009
5.764
5.764
5.680
5.693
111,233
-0.02(-0.29%)
Dec 03, 2009
5.668
5.743
5.655
5.710
113,108
+0.05(+0.82%)
Dec 02, 2009
5.722
5.727
5.630
5.663
198,592
-0.05(-0.96%)
Dec 01, 2009
5.807
5.813
5.718
5.718
164,992
-0.03(-0.59%)
Nov 30, 2009
5.781
5.815
5.735
5.752
139,331
+0.01(+0.15%)
Nov 27, 2009
5.680
5.743
5.668
5.743
27,459
+0.06(+1.11%)
Nov 25, 2009
5.659
5.680
5.630
5.680
94,710
+0.07(+1.28%)
Nov 24, 2009
5.550
5.663
5.525
5.609
184,031
+0.05(+0.98%)
Nov 23, 2009
5.584
5.609
5.529
5.554
160,514
+0.01(+0.23%)
Nov 20, 2009
5.634
5.634
5.516
5.541
167,178
-0.06(-1.05%)
Nov 19, 2009
5.605
5.642
5.563
5.600
203,025
-0.05(-0.82%)
Nov 18, 2009
5.739
5.739
5.609
5.647
202,901
-0.04(-0.67%)
Nov 17, 2009
5.739
5.748
5.659
5.685
114,111
-0.03(-0.59%)
Nov 16, 2009
5.777
5.777
5.634
5.718
236,281
+0.13(+2.26%)
Nov 13, 2009
5.533
5.592
5.470
5.592
119,365
+0.06(+1.06%)
Nov 12, 2009
5.655
5.655
5.508
5.533
265,007
-0.13(-2.38%)
Nov 11, 2009
5.743
5.743
5.659
5.668
225,519
-0.08(-1.32%)
Nov 10, 2009
5.811
5.811
5.697
5.743
228,388
-0.01(-0.22%)
Nov 09, 2009
5.722
5.786
5.718
5.756
255,453
+0.01(+0.22%)
Nov 06, 2009
5.735
5.786
5.706
5.743
265,520
+0.04(+0.66%)
Nov 05, 2009
5.693
5.718
5.638
5.706
255,940
+0.09(+1.65%)
Nov 04, 2009
5.596
5.630
5.575
5.613
228,497
+0.04(+0.68%)
Nov 03, 2009
5.550
5.575
5.470
5.575
225,569
+0.06(+1.14%)
Nov 02, 2009
5.558
5.605
5.499
5.512
165,065
-0.05(-0.83%)
Oct 30, 2009
5.546
5.558
5.514
5.558
124,081
+0.02(+0.39%)
Oct 29, 2009
5.546
5.546
5.491
5.537
101,914
+0.05(+0.99%)
Oct 28, 2009
5.541
5.567
5.483
5.483
206,552
-0.08(-1.51%)
Oct 27, 2009
5.550
5.567
5.520
5.567
134,523
+0.02(+0.38%)
Oct 26, 2009
5.533
5.563
5.533
5.546
126,421
+0.03(+0.61%)
Oct 23, 2009
5.505
5.512
5.491
5.512
292,162
+0.06(+1.08%)
Oct 22, 2009
5.436
5.474
5.436
5.453
96,440
-0.00(-0.08%)
Oct 21, 2009
5.445
5.457
5.432
5.457
107,675
+0.01(+0.15%)
Oct 20, 2009
5.419
5.449
5.411
5.449
113,505
+0.04(+0.78%)
Oct 19, 2009
5.356
5.415
5.348
5.407
197,789
+0.07(+1.34%)
Oct 16, 2009
5.281
5.340
5.276
5.335
124,679
+0.08(+1.44%)
Oct 15, 2009
5.251
5.302
5.125
5.260
368,110
-0.02(-0.30%)
Oct 14, 2009
5.516
5.516
5.260
5.276
551,487
-0.21(-3.85%)
Oct 13, 2009
5.386
5.491
5.386
5.487
200,094
+0.07(+1.24%)
Oct 12, 2009
5.436
5.676
5.373
5.419
1,178,095
-0.26(-4.52%)
Oct 09, 2009
5.861
5.865
5.663
5.676
192,820
-0.19(-3.16%)
Oct 08, 2009
5.828
5.861
5.777
5.861
113,835
+0.06(+1.02%)
Oct 07, 2009
5.849
5.849
5.743
5.802
169,933
-0.05(-0.79%)
Oct 06, 2009
5.849
5.899
5.819
5.849
117,041
+0.00(+0.07%)
Oct 05, 2009
5.706
5.844
5.693
5.844
191,893
+0.15(+2.66%)
Oct 02, 2009
5.617
5.706
5.617
5.693
63,436
+0.05(+0.97%)
Oct 01, 2009
5.638
5.676
5.626
5.638
166,075
+0.00(+0.00%)
Sep 30, 2009
5.596
5.655
5.592
5.638
175,468
+0.07(+1.28%)
Sep 29, 2009
5.710
5.710
5.554
5.567
220,179
+0.00(+0.00%)
Sep 28, 2009
5.541
5.617
5.525
5.567
157,669
+0.03(+0.46%)
Sep 25, 2009
5.554
5.630
5.495
5.541
226,066
-0.07(-1.16%)
Sep 24, 2009
5.659
5.659
5.600
5.606
143,547
-0.07(-1.15%)
Sep 23, 2009
5.571
5.680
5.571
5.672
207,664
+0.10(+1.74%)
Sep 22, 2009
5.529
5.575
5.520
5.575
155,324
+0.02(+0.30%)
Sep 21, 2009
5.533
5.575
5.508
5.558
131,260
-0.02(-0.30%)
Sep 18, 2009
5.554
5.596
5.533
5.575
106,919
+0.02(+0.38%)
Sep 17, 2009
5.508
5.554
5.470
5.554
134,176
+0.04(+0.76%)
Sep 16, 2009
5.512
5.546
5.474
5.512
142,378
+0.04(+0.79%)
Sep 15, 2009
5.445
5.520
5.445
5.469
289,289
+0.05(+0.99%)
Sep 14, 2009
5.390
5.415
5.365
5.415
82,599
+0.07(+1.26%)
Sep 11, 2009
5.352
5.373
5.327
5.348
124,839
-0.03(-0.55%)
Sep 10, 2009
5.365
5.428
5.356
5.377
167,639
+0.02(+0.39%)
Sep 09, 2009
5.390
5.456
5.318
5.356
175,965
-0.05(-0.96%)
Sep 08, 2009
5.239
5.419
5.239
5.408
189,145
+0.17(+3.15%)
Sep 04, 2009
5.146
5.255
5.146
5.243
112,371
+0.10(+1.88%)
Sep 03, 2009
5.125
5.146
5.121
5.146
104,290
+0.02(+0.41%)
Sep 02, 2009
5.171
5.171
5.100
5.125
119,094
-0.04(-0.81%)
Sep 01, 2009
5.129
5.175
5.108
5.167
215,267
+0.05(+1.07%)
Aug 31, 2009
5.100
5.133
5.083
5.112
76,028
+0.02(+0.45%)
Aug 28, 2009
5.037
5.115
5.024
5.090
93,372
+0.06(+1.14%)
Aug 27, 2009
5.100
5.112
4.999
5.032
162,301
-0.07(-1.32%)
Aug 26, 2009
5.049
5.108
5.049
5.100
103,910
+0.04(+0.83%)
Aug 25, 2009
5.083
5.083
5.045
5.058
90,154
-0.03(-0.58%)
Aug 24, 2009
5.083
5.091
5.066
5.087
85,893
+0.02(+0.42%)
Aug 21, 2009
5.041
5.091
5.020
5.066
131,301
+0.05(+1.09%)
Aug 20, 2009
4.877
5.020
4.877
5.011
90,739
+0.13(+2.76%)
Aug 19, 2009
4.835
4.884
4.805
4.877
102,292
+0.06(+1.22%)
Aug 18, 2009
4.860
4.868
4.805
4.818
105,322
+0.01(+0.17%)
Aug 17, 2009
4.805
4.847
4.742
4.809
130,017
-0.05(-0.94%)
Aug 14, 2009
4.885
4.915
4.814
4.855
104,160
-0.03(-0.60%)
Aug 13, 2009
4.894
4.944
4.851
4.884
133,703
+0.02(+0.32%)
Aug 12, 2009
4.851
4.894
4.851
4.868
103,330
-0.08(-1.70%)
Aug 11, 2009
4.927
4.952
4.906
4.952
84,248
+0.07(+1.46%)
Aug 10, 2009
4.915
4.915
4.864
4.881
127,817
+0.00(+0.00%)
Aug 07, 2009
4.931
4.973
4.877
4.881
139,400
-0.08(-1.61%)
Aug 06, 2009
4.973
4.974
4.927
4.961
149,142
-0.01(-0.25%)
Aug 05, 2009
5.028
5.028
4.961
4.973
118,605
-0.07(-1.34%)
Aug 04, 2009
5.062
5.062
5.007
5.041
81,919
+0.03(+0.50%)
Aug 03, 2009
5.016
5.100
5.007
5.016
99,970
+0.00(+0.00%)
Jul 31, 2009
5.074
5.074
5.012
5.016
54,702
+0.00(+0.08%)
Jul 30, 2009
4.923
5.117
4.881
5.011
158,912
+0.08(+1.71%)
Jul 29, 2009
4.931
4.931
4.885
4.927
138,340
-0.01(-0.17%)
Jul 28, 2009
4.940
4.965
4.923
4.936
57,112
-0.01(-0.17%)
Jul 27, 2009
4.944
4.978
4.927
4.944
75,381
+0.02(+0.34%)
Jul 24, 2009
4.860
4.940
4.860
4.927
969
+0.01(+0.17%)
Jul 23, 2009
4.872
4.923
4.847
4.919
81,192
+0.07(+1.39%)
Jul 22, 2009
4.856
4.885
4.839
4.851
47,197
+0.01(+0.26%)
Jul 21, 2009
4.835
4.860
4.784
4.839
51,299
+0.00(+0.00%)
Jul 20, 2009
4.797
4.870
4.797
4.839
108,837
+0.04(+0.88%)
Jul 17, 2009
4.809
4.839
4.797
4.797
74,312
-0.04(-0.87%)
Jul 16, 2009
4.805
4.839
4.793
4.839
88,655
+0.03(+0.56%)
Jul 15, 2009
4.826
4.839
4.801
4.812
75,961
+0.02(+0.32%)
Jul 14, 2009
4.738
4.809
4.738
4.797
94,118
+0.06(+1.24%)
Jul 13, 2009
4.753
4.774
4.725
4.738
67,999
-0.06(-1.23%)
Jul 10, 2009
4.767
4.798
4.645
4.797
103,268
+0.02(+0.35%)
Jul 09, 2009
4.801
4.832
4.755
4.780
79,730
-0.02(-0.35%)
Jul 08, 2009
4.708
4.797
4.692
4.797
76,569
+0.13(+2.70%)
Jul 07, 2009
4.633
4.692
4.633
4.670
63,648
+0.04(+0.91%)
Jul 06, 2009
4.649
4.666
4.628
4.628
50,056
+0.01(+0.18%)
Jul 02, 2009
4.586
4.649
4.586
4.620
80,576
-0.01(-0.18%)
Jul 01, 2009
4.607
4.641
4.602
4.628
119,087
+0.02(+0.46%)
Jun 30, 2009
4.662
4.662
4.607
4.607
41,289
-0.02(-0.36%)
Jun 29, 2009
4.670
4.670
4.607
4.624
73,475
+0.03(+0.55%)
Jun 26, 2009
4.628
4.662
4.595
4.599
72,380
-0.02(-0.36%)
Jun 25, 2009
4.622
4.645
4.612
4.616
81,339
-0.03(-0.61%)
Jun 24, 2009
4.666
4.666
4.616
4.644
96,103
-0.02(-0.48%)
Jun 23, 2009
4.687
4.704
4.637
4.666
81,770
-0.01(-0.18%)
Jun 22, 2009
4.725
4.725
4.637
4.675
44,124
-0.02(-0.36%)
Jun 19, 2009
4.708
4.708
4.624
4.692
84,648
+0.05(+1.09%)
Jun 18, 2009
4.586
4.708
4.586
4.641
91,868
+0.03(+0.55%)
Jun 17, 2009
4.595
4.637
4.595
4.616
94,812
-0.04(-0.81%)
Jun 16, 2009
4.536
4.675
4.536
4.654
87,595
+0.11(+2.50%)
Jun 15, 2009
4.633
4.633
4.464
4.540
294,033
-0.12(-2.53%)
Jun 12, 2009
4.742
4.746
4.658
4.658
161,149
-0.13(-2.64%)
Jun 11, 2009
4.793
4.793
4.708
4.784
87,019
-0.03(-0.61%)
Jun 10, 2009
4.881
4.881
4.801
4.814
59,833
+0.03(+0.53%)
Jun 09, 2009
4.797
4.826
4.734
4.788
77,183
-0.00(-0.09%)
Jun 08, 2009
4.818
4.860
4.771
4.793
82,390
+0.03(+0.71%)
Jun 05, 2009
4.692
4.851
4.692
4.759
121,015
+0.09(+1.89%)
Jun 04, 2009
4.675
4.675
4.624
4.670
86,699
+0.03(+0.73%)
Jun 03, 2009
4.641
4.666
4.620
4.637
128,793
+0.00(+0.00%)
Jun 02, 2009
4.603
4.645
4.603
4.637
67,486
+0.05(+1.10%)
Jun 01, 2009
4.616
4.645
4.570
4.586
245,226
+0.00(+0.00%)
May 29, 2009
4.633
4.637
4.586
4.586
167,708
-0.06(-1.36%)
May 28, 2009
4.616
4.649
4.607
4.649
151,495
+0.03(+0.64%)
May 27, 2009
4.624
4.641
4.612
4.620
82,896
-0.00(-0.09%)
May 26, 2009
4.561
4.641
4.561
4.624
183,812
+0.01(+0.18%)
May 22, 2009
4.628
4.641
4.586
4.616
241,155
+0.01(+0.18%)
May 21, 2009
4.607
4.607
4.570
4.607
181,923
+0.00(+0.00%)
May 20, 2009
4.582
4.607
4.582
4.607
89,895
+0.04(+0.78%)
May 19, 2009
4.578
4.591
4.553
4.572
90,147
+0.02(+0.42%)
May 18, 2009
4.565
4.582
4.494
4.553
104,402
-0.01(-0.28%)
May 15, 2009
4.582
4.603
4.548
4.565
85,698
-0.00(-0.09%)
May 14, 2009
4.616
4.616
4.527
4.570
135,465
+0.03(+0.56%)
May 13, 2009
4.511
4.565
4.511
4.544
145,917
-0.03(-0.64%)
May 12, 2009
4.595
4.607
4.523
4.574
206,207
-0.04(-0.82%)
May 11, 2009
4.624
4.624
4.591
4.612
104,060
+0.03(+0.64%)
May 08, 2009
4.565
4.612
4.538
4.582
64,948
+0.05(+1.21%)
May 07, 2009
4.523
4.582
4.502
4.527
107,309
+0.00(+0.09%)
May 06, 2009
4.578
4.578
4.473
4.523
141,214
+0.01(+0.19%)
May 05, 2009
4.527
4.527
4.477
4.515
91,065
+0.04(+0.85%)
May 04, 2009
4.515
4.515
4.473
4.477
140,215
-0.02(-0.47%)
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.