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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.280
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
3.307
3.321
3.298
3.304
354,927
-0.02(-0.53%)
Apr 27, 2012
3.301
3.327
3.301
3.321
236,006
+0.00(+0.09%)
Apr 26, 2012
3.321
3.327
3.304
3.318
117,276
+0.00(+0.09%)
Apr 25, 2012
3.315
3.321
3.295
3.315
282,298
+0.01(+0.26%)
Apr 24, 2012
3.292
3.312
3.283
3.307
153,152
+0.01(+0.18%)
Apr 23, 2012
3.286
3.301
3.272
3.301
211,677
+0.01(+0.27%)
Apr 20, 2012
3.269
3.292
3.263
3.292
262,523
+0.02(+0.53%)
Apr 19, 2012
3.260
3.283
3.257
3.274
114,973
+0.00(+0.09%)
Apr 18, 2012
3.260
3.274
3.256
3.272
131,441
+0.02(+0.72%)
Apr 17, 2012
3.260
3.295
3.239
3.248
454,379
-0.01(-0.45%)
Apr 16, 2012
3.269
3.280
3.254
3.263
221,268
-0.01(-0.18%)
Apr 13, 2012
3.248
3.269
3.245
3.269
308,299
+0.02(+0.72%)
Apr 12, 2012
3.263
3.269
3.245
3.245
396,614
-0.02(-0.63%)
Apr 11, 2012
3.269
3.283
3.260
3.266
337,164
+0.01(+0.18%)
Apr 10, 2012
3.286
3.298
3.260
3.260
128,025
-0.02(-0.76%)
Apr 09, 2012
3.308
3.308
3.273
3.285
248,785
-0.02(-0.53%)
Apr 05, 2012
3.270
3.308
3.270
3.302
415,107
+0.02(+0.53%)
Apr 04, 2012
3.296
3.305
3.270
3.285
494,597
-0.01(-0.35%)
Apr 03, 2012
3.322
3.322
3.288
3.296
444,406
-0.01(-0.35%)
Apr 02, 2012
3.296
3.312
3.293
3.308
247,133
+0.01(+0.44%)
Mar 30, 2012
3.279
3.308
3.279
3.293
319,280
+0.01(+0.26%)
Mar 29, 2012
3.279
3.285
3.264
3.285
280,419
+0.01(+0.27%)
Mar 28, 2012
3.264
3.290
3.264
3.276
342,842
-0.00(-0.09%)
Mar 27, 2012
3.244
3.279
3.244
3.279
546,348
+0.03(+0.89%)
Mar 26, 2012
3.244
3.273
3.244
3.250
946,340
+0.00(+0.09%)
Mar 23, 2012
3.232
3.256
3.232
3.247
920,287
-0.00(-0.00%)
Mar 22, 2012
3.264
3.267
3.244
3.247
430,463
-0.01(-0.27%)
Mar 21, 2012
3.241
3.264
3.235
3.256
1,109,678
+0.00(+0.09%)
Mar 20, 2012
3.230
3.256
3.224
3.253
211,867
+0.01(+0.27%)
Mar 19, 2012
3.227
3.247
3.206
3.244
323,571
+0.02(+0.72%)
Mar 16, 2012
3.218
3.227
3.195
3.221
463,177
-0.00(-0.09%)
Mar 15, 2012
3.259
3.259
3.206
3.224
509,109
-0.04(-1.16%)
Mar 14, 2012
3.282
3.288
3.238
3.261
409,584
-0.03(-0.88%)
Mar 13, 2012
3.319
3.325
3.282
3.290
246,084
-0.02(-0.61%)
Mar 12, 2012
3.290
3.325
3.290
3.311
181,378
+0.01(+0.26%)
Mar 09, 2012
3.308
3.334
3.302
3.302
303,965
-0.03(-0.78%)
Mar 08, 2012
3.290
3.337
3.286
3.328
208,348
+0.04(+1.19%)
Mar 07, 2012
3.269
3.298
3.269
3.289
303,349
+0.02(+0.53%)
Mar 06, 2012
3.298
3.307
3.260
3.272
567,533
-0.04(-1.22%)
Mar 05, 2012
3.312
3.324
3.306
3.312
246,555
-0.00(-0.09%)
Mar 02, 2012
3.286
3.318
3.280
3.315
381,275
+0.02(+0.61%)
Mar 01, 2012
3.280
3.295
3.263
3.295
249,131
+0.02(+0.70%)
Feb 29, 2012
3.243
3.272
3.243
3.272
184,254
+0.02(+0.62%)
Feb 28, 2012
3.237
3.260
3.237
3.252
432,254
+0.01(+0.27%)
Feb 27, 2012
3.234
3.257
3.226
3.243
381,105
+0.01(+0.27%)
Feb 24, 2012
3.211
3.234
3.211
3.234
252,440
+0.02(+0.63%)
Feb 23, 2012
3.223
3.223
3.208
3.214
353,588
+0.01(+0.27%)
Feb 22, 2012
3.191
3.220
3.191
3.205
300,596
-0.01(-0.18%)
Feb 21, 2012
3.188
3.217
3.188
3.211
336,953
+0.03(+1.09%)
Feb 17, 2012
3.168
3.185
3.168
3.177
264,107
+0.00(+0.00%)
Feb 16, 2012
3.177
3.194
3.168
3.177
219,941
-0.01(-0.18%)
Feb 15, 2012
3.168
3.194
3.168
3.182
299,176
+0.02(+0.55%)
Feb 14, 2012
3.174
3.200
3.157
3.165
448,951
-0.02(-0.54%)
Feb 13, 2012
3.171
3.194
3.171
3.182
265,325
+0.01(+0.18%)
Feb 10, 2012
3.217
3.217
3.105
3.177
463,604
-0.04(-1.25%)
Feb 09, 2012
3.203
3.226
3.203
3.217
146,331
+0.02(+0.49%)
Feb 08, 2012
3.213
3.215
3.190
3.201
353,747
+0.00(+0.09%)
Feb 07, 2012
3.181
3.205
3.178
3.198
402,311
+0.01(+0.36%)
Feb 06, 2012
3.187
3.195
3.173
3.187
264,088
-0.01(-0.36%)
Feb 03, 2012
3.233
3.233
3.193
3.198
393,422
-0.01(-0.45%)
Feb 02, 2012
3.201
3.227
3.201
3.213
424,882
+0.00(+0.00%)
Feb 01, 2012
3.210
3.221
3.187
3.213
405,636
+0.03(+0.90%)
Jan 31, 2012
3.190
3.215
3.184
3.184
170,557
-0.01(-0.27%)
Jan 30, 2012
3.210
3.210
3.181
3.193
391,171
-0.02(-0.71%)
Jan 27, 2012
3.213
3.227
3.201
3.215
499,035
+0.01(+0.36%)
Jan 26, 2012
3.190
3.215
3.190
3.204
579,902
+0.01(+0.18%)
Jan 25, 2012
3.175
3.198
3.175
3.198
409,879
+0.02(+0.63%)
Jan 24, 2012
3.161
3.178
3.155
3.178
369,872
+0.02(+0.54%)
Jan 23, 2012
3.170
3.184
3.133
3.161
591,745
-0.01(-0.36%)
Jan 20, 2012
3.155
3.193
3.155
3.173
327,726
+0.03(+1.09%)
Jan 19, 2012
3.155
3.173
3.138
3.138
484,503
-0.01(-0.18%)
Jan 18, 2012
3.121
3.153
3.112
3.144
292,130
+0.01(+0.18%)
Jan 17, 2012
3.127
3.144
3.124
3.138
372,934
+0.03(+0.92%)
Jan 13, 2012
3.058
3.110
3.058
3.110
326,688
+0.03(+1.02%)
Jan 12, 2012
3.038
3.084
3.035
3.078
286,960
+0.02(+0.75%)
Jan 11, 2012
3.064
3.081
3.044
3.055
427,672
-0.02(-0.51%)
Jan 10, 2012
3.088
3.099
3.065
3.071
535,588
+0.01(+0.28%)
Jan 09, 2012
3.031
3.082
3.031
3.062
580,771
+0.03(+1.13%)
Jan 06, 2012
3.023
3.031
3.020
3.028
309,195
+0.01(+0.47%)
Jan 05, 2012
3.011
3.020
3.006
3.014
300,331
-0.01(-0.28%)
Jan 04, 2012
2.997
3.023
2.991
3.023
350,030
+0.07(+2.31%)
Dec 30, 2011
2.969
2.986
2.946
2.955
566,336
-0.01(-0.48%)
Dec 29, 2011
2.980
3.023
2.952
2.969
488,135
-0.03(-1.14%)
Dec 28, 2011
3.011
3.011
2.983
3.003
394,062
+0.02(+0.57%)
Dec 27, 2011
2.989
3.008
2.955
2.986
584,771
+0.01(+0.19%)
Dec 23, 2011
2.930
2.986
2.905
2.980
676,698
+0.13(+4.41%)
Dec 21, 2011
2.888
2.888
2.849
2.854
659,702
-0.01(-0.39%)
Dec 20, 2011
2.812
2.868
2.801
2.865
439,721
+0.08(+2.81%)
Dec 19, 2011
2.804
2.815
2.781
2.787
559,770
-0.02(-0.60%)
Dec 16, 2011
2.798
2.821
2.781
2.804
725,782
+0.02(+0.60%)
Dec 15, 2011
2.804
2.849
2.781
2.787
1,056,569
-0.03(-1.19%)
Dec 14, 2011
2.832
2.835
2.809
2.821
414,960
-0.02(-0.59%)
Dec 13, 2011
2.798
2.840
2.798
2.837
407,219
+0.03(+1.00%)
Dec 12, 2011
2.860
2.860
2.807
2.809
298,417
-0.04(-1.57%)
Dec 09, 2011
2.857
2.862
2.840
2.854
275,500
+0.00(+0.00%)
Dec 08, 2011
2.871
2.877
2.812
2.854
384,484
-0.04(-1.40%)
Dec 07, 2011
2.870
2.900
2.870
2.895
320,054
+0.01(+0.29%)
Dec 06, 2011
2.889
2.909
2.881
2.886
285,031
-0.02(-0.67%)
Dec 05, 2011
2.867
2.906
2.867
2.906
435,609
+0.03(+1.06%)
Dec 02, 2011
2.861
2.881
2.856
2.875
223,285
+0.01(+0.39%)
Dec 01, 2011
2.867
2.867
2.831
2.864
302,949
-0.02(-0.77%)
Nov 30, 2011
2.828
2.895
2.778
2.886
445,494
+0.06(+2.16%)
Nov 29, 2011
2.823
2.831
2.801
2.825
340,211
-0.02(-0.78%)
Nov 28, 2011
2.842
2.878
2.842
2.848
236,063
+0.03(+0.99%)
Nov 25, 2011
2.798
2.825
2.798
2.820
245,386
-0.02(-0.69%)
Nov 23, 2011
2.886
2.886
2.825
2.839
388,265
-0.05(-1.83%)
Nov 22, 2011
2.848
2.892
2.839
2.892
642,049
+0.06(+2.06%)
Nov 21, 2011
2.850
2.867
2.798
2.834
341,147
-0.02(-0.78%)
Nov 18, 2011
2.881
2.881
2.836
2.856
220,473
-0.01(-0.39%)
Nov 17, 2011
2.886
2.892
2.848
2.867
321,803
-0.02(-0.58%)
Nov 16, 2011
2.875
2.889
2.861
2.884
258,204
+0.00(+0.10%)
Nov 15, 2011
2.903
2.922
2.881
2.881
418,818
-0.03(-1.14%)
Nov 14, 2011
2.948
2.948
2.912
2.914
333,675
-0.04(-1.50%)
Nov 11, 2011
2.970
2.970
2.945
2.959
186,490
+0.02(+0.57%)
Nov 10, 2011
2.970
2.970
2.937
2.942
173,651
+0.01(+0.47%)
Nov 09, 2011
2.967
2.967
2.923
2.928
358,626
-0.05(-1.54%)
Nov 08, 2011
2.952
2.974
2.946
2.974
244,289
+0.03(+0.94%)
Nov 07, 2011
2.922
2.957
2.911
2.946
393,164
+0.04(+1.23%)
Nov 04, 2011
2.916
2.933
2.866
2.911
744,386
-0.02(-0.66%)
Nov 03, 2011
2.966
2.971
2.924
2.930
401,627
+0.00(+0.00%)
Nov 02, 2011
2.919
2.951
2.913
2.930
407,369
+0.01(+0.47%)
Nov 01, 2011
2.968
2.972
2.905
2.916
411,171
-0.06(-2.13%)
Oct 31, 2011
2.977
3.003
2.941
2.980
257,570
+0.01(+0.19%)
Oct 28, 2011
2.957
2.985
2.946
2.974
366,982
+0.01(+0.19%)
Oct 27, 2011
2.924
2.977
2.924
2.968
434,486
+0.07(+2.38%)
Oct 26, 2011
2.877
2.900
2.853
2.900
254,742
+0.04(+1.55%)
Oct 25, 2011
2.866
2.875
2.836
2.855
337,346
-0.01(-0.48%)
Oct 24, 2011
2.828
2.869
2.822
2.869
181,247
+0.04(+1.46%)
Oct 21, 2011
2.808
2.886
2.808
2.828
426,693
+0.02(+0.79%)
Oct 20, 2011
2.803
2.818
2.784
2.806
257,258
+0.00(+0.10%)
Oct 19, 2011
2.786
2.817
2.782
2.803
305,492
+0.01(+0.40%)
Oct 18, 2011
2.762
2.792
2.759
2.792
168,292
+0.03(+1.20%)
Oct 17, 2011
2.797
2.797
2.759
2.759
242,371
-0.04(-1.28%)
Oct 14, 2011
2.770
2.795
2.762
2.795
443,290
+0.02(+0.90%)
Oct 13, 2011
2.781
2.781
2.726
2.770
365,261
-0.02(-0.69%)
Oct 12, 2011
2.775
2.792
2.775
2.789
431,372
+0.01(+0.50%)
Oct 11, 2011
2.803
2.803
2.737
2.775
295,147
-0.02(-0.54%)
Oct 10, 2011
2.719
2.791
2.719
2.791
479,975
+0.08(+3.03%)
Oct 07, 2011
2.714
2.719
2.659
2.708
489,732
-0.01(-0.20%)
Oct 06, 2011
2.667
2.714
2.667
2.714
410,262
+0.07(+2.59%)
Oct 05, 2011
2.591
2.648
2.591
2.645
235,003
+0.03(+1.26%)
Oct 04, 2011
2.629
2.637
2.550
2.613
1,248,844
-0.07(-2.55%)
Oct 03, 2011
2.706
2.747
2.670
2.681
707,605
-0.07(-2.39%)
Sep 30, 2011
2.747
2.771
2.708
2.747
551,817
-0.03(-0.99%)
Sep 29, 2011
2.752
2.777
2.747
2.774
469,977
+0.02(+0.60%)
Sep 28, 2011
2.807
2.807
2.745
2.758
324,555
-0.05(-1.95%)
Sep 27, 2011
2.780
2.834
2.771
2.812
373,030
+0.04(+1.48%)
Sep 26, 2011
2.791
2.799
2.749
2.771
507,022
-0.04(-1.36%)
Sep 23, 2011
2.829
2.848
2.782
2.810
1,226,905
-0.03(-1.16%)
Sep 22, 2011
2.848
2.892
2.834
2.843
548,274
-0.04(-1.33%)
Sep 21, 2011
2.881
2.911
2.881
2.881
373,643
-0.01(-0.38%)
Sep 20, 2011
2.851
2.892
2.851
2.892
455,812
+0.04(+1.34%)
Sep 19, 2011
2.878
2.878
2.848
2.854
333,874
-0.02(-0.86%)
Sep 16, 2011
2.875
2.889
2.854
2.878
705,060
-0.02(-0.85%)
Sep 15, 2011
2.947
2.960
2.889
2.903
698,867
-0.04(-1.40%)
Sep 14, 2011
2.980
2.993
2.933
2.944
310,226
-0.04(-1.27%)
Sep 13, 2011
3.048
3.048
2.982
2.982
414,140
-0.04(-1.20%)
Sep 12, 2011
3.018
3.023
2.993
3.018
305,939
-0.01(-0.27%)
Sep 09, 2011
3.045
3.048
3.015
3.026
272,023
-0.02(-0.72%)
Sep 08, 2011
3.053
3.078
3.040
3.048
104,914
-0.01(-0.31%)
Sep 07, 2011
3.047
3.072
3.039
3.058
203,294
+0.02(+0.72%)
Sep 06, 2011
3.052
3.058
3.019
3.036
246,867
-0.04(-1.33%)
Sep 02, 2011
3.052
3.079
3.014
3.077
264,307
+0.00(+0.00%)
Sep 01, 2011
3.079
3.104
3.077
3.077
222,174
-0.01(-0.47%)
Aug 31, 2011
3.096
3.098
3.079
3.091
310,108
+0.03(+0.83%)
Aug 30, 2011
3.085
3.085
3.033
3.066
508,483
+0.04(+1.26%)
Aug 29, 2011
3.003
3.033
2.995
3.028
244,011
+0.04(+1.27%)
Aug 26, 2011
2.949
2.990
2.938
2.990
283,364
+0.02(+0.55%)
Aug 25, 2011
2.987
2.987
2.938
2.973
268,373
-0.01(-0.46%)
Aug 24, 2011
3.017
3.025
2.960
2.987
361,004
-0.01(-0.45%)
Aug 23, 2011
2.957
3.009
2.889
3.000
489,731
+0.08(+2.89%)
Aug 22, 2011
2.998
3.011
2.913
2.916
879,406
-0.07(-2.19%)
Aug 19, 2011
2.981
3.009
2.979
2.981
389,619
-0.05(-1.53%)
Aug 18, 2011
3.055
3.055
2.990
3.028
549,061
-0.04(-1.42%)
Aug 17, 2011
3.017
3.090
3.017
3.071
608,901
+0.05(+1.62%)
Aug 16, 2011
3.047
3.077
3.000
3.022
478,824
-0.05(-1.77%)
Aug 15, 2011
3.033
3.096
3.033
3.077
405,794
+0.05(+1.71%)
Aug 12, 2011
3.077
3.101
3.014
3.025
507,542
-0.07(-2.11%)
Aug 11, 2011
3.022
3.101
2.979
3.090
441,309
+0.07(+2.25%)
Aug 10, 2011
3.071
3.071
2.957
3.022
548,355
-0.05(-1.51%)
Aug 09, 2011
3.060
3.095
2.870
3.068
1,065,323
+0.13(+4.31%)
Aug 08, 2011
3.039
3.093
2.872
2.942
1,548,521
-0.25(-7.80%)
Aug 05, 2011
3.334
3.334
2.991
3.190
2,315,337
-0.13(-3.98%)
Aug 04, 2011
3.393
3.398
3.317
3.323
443,508
-0.08(-2.38%)
Aug 03, 2011
3.409
3.431
3.374
3.404
358,263
-0.03(-0.79%)
Aug 02, 2011
3.420
3.450
3.409
3.431
454,757
+0.01(+0.32%)
Aug 01, 2011
3.374
3.420
3.358
3.420
265,240
+0.07(+2.18%)
Jul 29, 2011
3.307
3.347
3.288
3.347
622,545
+0.02(+0.65%)
Jul 28, 2011
3.242
3.326
3.215
3.326
761,871
+0.08(+2.41%)
Jul 27, 2011
3.336
3.347
3.242
3.247
712,036
-0.11(-3.22%)
Jul 26, 2011
3.407
3.415
3.342
3.355
576,389
-0.05(-1.51%)
Jul 25, 2011
3.439
3.450
3.404
3.407
437,552
-0.07(-2.02%)
Jul 22, 2011
3.480
3.485
3.461
3.477
303,900
-0.02(-0.46%)
Jul 21, 2011
3.431
3.496
3.428
3.493
344,122
+0.05(+1.41%)
Jul 20, 2011
3.393
3.444
3.393
3.444
311,840
+0.04(+1.03%)
Jul 19, 2011
3.417
3.439
3.390
3.409
433,946
-0.00(-0.08%)
Jul 18, 2011
3.485
3.485
3.407
3.412
541,090
-0.06(-1.86%)
Jul 15, 2011
3.490
3.501
3.453
3.477
356,130
-0.01(-0.16%)
Jul 14, 2011
3.512
3.515
3.482
3.482
336,005
-0.02(-0.46%)
Jul 13, 2011
3.498
3.517
3.496
3.498
290,075
-0.01(-0.38%)
Jul 12, 2011
3.542
3.552
3.504
3.512
444,507
-0.05(-1.29%)
Jul 11, 2011
3.561
3.577
3.525
3.558
389,575
-0.00(-0.08%)
Jul 08, 2011
3.509
3.577
3.507
3.561
407,887
+0.03(+0.84%)
Jul 07, 2011
3.536
3.555
3.520
3.531
422,516
-0.00(-0.04%)
Jul 06, 2011
3.503
3.546
3.492
3.532
534,566
+0.03(+0.92%)
Jul 05, 2011
3.500
3.516
3.492
3.500
303,506
-0.02(-0.46%)
Jul 01, 2011
3.503
3.516
3.476
3.516
381,854
+0.04(+1.16%)
Jun 30, 2011
3.503
3.508
3.470
3.476
423,450
-0.02(-0.54%)
Jun 29, 2011
3.487
3.505
3.484
3.495
560,034
-0.01(-0.23%)
Jun 28, 2011
3.484
3.511
3.478
3.503
940,419
+0.02(+0.54%)
Jun 27, 2011
3.462
3.489
3.460
3.484
745,612
+0.02(+0.70%)
Jun 24, 2011
3.457
3.484
3.457
3.460
388,057
-0.00(-0.11%)
Jun 23, 2011
3.476
3.481
3.452
3.463
532,392
-0.01(-0.36%)
Jun 22, 2011
3.438
3.478
3.438
3.476
731,059
+0.04(+1.09%)
Jun 21, 2011
3.419
3.460
3.417
3.438
661,702
+0.01(+0.31%)
Jun 20, 2011
3.449
3.449
3.425
3.427
651,315
-0.02(-0.70%)
Jun 17, 2011
3.438
3.462
3.433
3.452
713,558
+0.02(+0.55%)
Jun 16, 2011
3.470
3.470
3.414
3.433
898,845
-0.03(-0.93%)
Jun 15, 2011
3.462
3.478
3.409
3.465
1,022,500
-0.01(-0.39%)
Jun 14, 2011
3.417
3.500
3.417
3.478
1,589,538
+0.06(+1.81%)
Jun 13, 2011
3.401
3.444
3.366
3.417
2,383,470
+0.13(+4.09%)
Jun 10, 2011
3.290
3.307
3.226
3.282
634,819
-0.03(-0.89%)
Jun 09, 2011
3.339
3.344
3.285
3.312
307,389
-0.01(-0.36%)
Jun 08, 2011
3.332
3.345
3.324
3.324
363,748
-0.01(-0.16%)
Jun 07, 2011
3.287
3.340
3.287
3.329
342,931
+0.03(+0.89%)
Jun 06, 2011
3.321
3.321
3.284
3.300
359,175
-0.02(-0.48%)
Jun 03, 2011
3.361
3.361
3.295
3.316
511,026
-0.03(-0.88%)
May 24, 2011
3.313
3.348
3.313
3.345
228,250
+0.02(+0.48%)
May 23, 2011
3.305
3.351
3.305
3.329
297,121
+0.01(+0.24%)
May 20, 2011
3.303
3.335
3.292
3.321
186,226
+0.01(+0.32%)
May 19, 2011
3.284
3.316
3.284
3.311
267,618
+0.02(+0.65%)
May 18, 2011
3.281
3.300
3.271
3.289
232,332
+0.02(+0.74%)
May 17, 2011
3.375
3.375
3.255
3.265
482,464
-0.04(-1.21%)
May 16, 2011
3.292
3.311
3.281
3.305
185,743
+0.00(+0.00%)
May 13, 2011
3.281
3.311
3.281
3.305
246,003
+0.01(+0.32%)
May 12, 2011
3.300
3.300
3.265
3.295
285,166
+0.00(+0.08%)
May 11, 2011
3.273
3.292
3.271
3.292
263,641
-0.00(-0.08%)
May 10, 2011
3.273
3.300
3.249
3.295
198,140
+0.01(+0.45%)
May 09, 2011
3.277
3.291
3.251
3.280
416,227
+0.01(+0.24%)
May 06, 2011
3.245
3.283
3.240
3.272
465,648
+0.02(+0.65%)
May 05, 2011
3.243
3.269
3.238
3.251
272,715
-0.02(-0.49%)
May 04, 2011
3.259
3.275
3.248
3.267
333,475
+0.00(+0.00%)
May 03, 2011
3.240
3.277
3.227
3.267
312,697
+0.02(+0.49%)
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.