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
)
8.350
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
4.505
4.528
4.505
4.520
102,697
+0.01(+0.26%)
Apr 29, 2015
4.505
4.540
4.501
4.508
214,532
-0.00(-0.09%)
Apr 28, 2015
4.516
4.528
4.508
4.512
116,603
-0.00(-0.09%)
Apr 27, 2015
4.512
4.520
4.508
4.516
142,665
+0.01(+0.18%)
Apr 24, 2015
4.505
4.512
4.501
4.508
144,953
+0.00(+0.09%)
Apr 23, 2015
4.516
4.516
4.497
4.505
104,202
-0.01(-0.26%)
Apr 22, 2015
4.508
4.520
4.505
4.516
142,812
+0.00(+0.09%)
Apr 21, 2015
4.493
4.520
4.493
4.512
139,674
+0.02(+0.35%)
Apr 20, 2015
4.497
4.512
4.489
4.497
171,901
-0.00(-0.09%)
Apr 17, 2015
4.505
4.512
4.493
4.501
166,488
-0.01(-0.18%)
Apr 16, 2015
4.512
4.528
4.505
4.508
198,168
-0.01(-0.26%)
Apr 15, 2015
4.544
4.544
4.512
4.520
126,253
-0.02(-0.35%)
Apr 14, 2015
4.536
4.548
4.512
4.536
142,825
-0.01(-0.17%)
Apr 13, 2015
4.528
4.552
4.524
4.544
120,040
+0.00(+0.00%)
Apr 10, 2015
4.544
4.564
4.536
4.544
129,404
+0.01(+0.12%)
Apr 09, 2015
4.540
4.556
4.524
4.539
164,542
-0.01(-0.11%)
Apr 08, 2015
4.536
4.548
4.521
4.544
173,160
+0.01(+0.17%)
Apr 07, 2015
4.536
4.536
4.521
4.536
160,871
+0.02(+0.43%)
Apr 06, 2015
4.493
4.536
4.489
4.517
271,501
+0.03(+0.70%)
Apr 02, 2015
4.462
4.485
4.485
4.485
220,882
-0.00(-0.09%)
Apr 01, 2015
4.466
4.493
4.462
4.489
113,341
+0.02(+0.44%)
Mar 31, 2015
4.481
4.489
4.458
4.470
202,137
-0.01(-0.26%)
Mar 30, 2015
4.481
4.497
4.477
4.481
166,263
-0.02(-0.35%)
Mar 27, 2015
4.473
4.497
4.468
4.497
130,144
+0.01(+0.26%)
Mar 26, 2015
4.528
4.528
4.470
4.485
109,678
+0.00(+0.09%)
Mar 25, 2015
4.473
4.489
4.470
4.481
144,486
-0.00(-0.09%)
Mar 24, 2015
4.481
4.493
4.477
4.485
130,651
-0.01(-0.17%)
Mar 23, 2015
4.477
4.497
4.477
4.493
78,742
-0.00(-0.09%)
Mar 20, 2015
4.489
4.497
4.473
4.497
118,383
+0.01(+0.17%)
Mar 19, 2015
4.462
4.505
4.462
4.489
110,795
+0.02(+0.35%)
Mar 18, 2015
4.517
4.517
4.470
4.473
193,463
-0.05(-1.13%)
Mar 17, 2015
4.513
4.536
4.513
4.524
107,201
-0.00(-0.09%)
Mar 16, 2015
4.532
4.540
4.524
4.528
143,109
-0.03(-0.60%)
Mar 13, 2015
4.568
4.568
4.552
4.556
63,234
-0.00(-0.09%)
Mar 12, 2015
4.521
4.568
4.521
4.560
82,466
+0.04(+0.78%)
Mar 11, 2015
4.575
4.583
4.513
4.524
301,060
-0.05(-1.20%)
Mar 10, 2015
4.603
4.603
4.579
4.579
203,484
-0.02(-0.34%)
Mar 09, 2015
4.595
4.599
4.587
4.595
104,673
+0.01(+0.25%)
Mar 06, 2015
4.603
4.603
4.572
4.583
106,942
-0.02(-0.42%)
Mar 05, 2015
4.611
4.630
4.595
4.603
106,927
-0.03(-0.59%)
Mar 04, 2015
4.568
4.646
4.595
4.630
194,195
+0.04(+0.76%)
Mar 03, 2015
4.599
4.618
4.595
4.595
183,709
+0.00(+0.00%)
Mar 02, 2015
4.583
4.599
4.572
4.595
126,836
+0.01(+0.25%)
Feb 27, 2015
4.552
4.583
4.552
4.583
181,594
+0.02(+0.51%)
Feb 26, 2015
4.537
4.560
4.537
4.560
56,898
+0.02(+0.34%)
Feb 25, 2015
4.548
4.552
4.525
4.544
79,354
+0.01(+0.17%)
Feb 24, 2015
4.537
4.548
4.521
4.537
229,587
-0.02(-0.43%)
Feb 23, 2015
4.533
4.568
4.529
4.556
129,678
+0.04(+0.77%)
Feb 20, 2015
4.521
4.534
4.517
4.521
103,105
+0.01(+0.26%)
Feb 19, 2015
4.502
4.537
4.502
4.509
73,581
+0.00(+0.00%)
Feb 18, 2015
4.521
4.521
4.506
4.509
132,236
+0.00(+0.00%)
Feb 17, 2015
4.521
4.544
4.506
4.509
103,480
-0.02(-0.51%)
Feb 13, 2015
4.521
4.533
4.533
4.533
112,060
+0.02(+0.52%)
Feb 12, 2015
4.494
4.525
4.494
4.509
115,817
+0.00(+0.00%)
Feb 11, 2015
4.513
4.517
4.478
4.509
115,840
+0.00(+0.09%)
Feb 10, 2015
4.529
4.548
4.494
4.506
161,004
-0.01(-0.17%)
Feb 09, 2015
4.479
4.538
4.477
4.513
170,130
+0.04(+0.95%)
Feb 06, 2015
4.475
4.498
4.455
4.471
150,888
-0.00(-0.09%)
Feb 05, 2015
4.506
4.509
4.471
4.475
193,568
-0.01(-0.26%)
Feb 04, 2015
4.482
4.502
4.448
4.486
128,169
-0.02(-0.43%)
Feb 03, 2015
4.540
4.540
4.502
4.506
221,567
-0.01(-0.26%)
Feb 02, 2015
4.548
4.548
4.506
4.517
202,024
-0.02(-0.43%)
Jan 30, 2015
4.552
4.552
4.521
4.536
149,660
-0.05(-1.01%)
Jan 29, 2015
4.610
4.641
4.569
4.583
137,108
-0.04(-0.84%)
Jan 28, 2015
4.614
4.637
4.594
4.621
124,626
+0.00(+0.08%)
Jan 27, 2015
4.583
4.621
4.548
4.618
165,633
+0.04(+0.84%)
Jan 26, 2015
4.598
4.598
4.560
4.579
132,920
-0.02(-0.42%)
Jan 23, 2015
4.536
4.598
4.536
4.598
145,096
+0.06(+1.28%)
Jan 22, 2015
4.560
4.560
4.529
4.540
53,740
+0.01(+0.17%)
Jan 21, 2015
4.517
4.544
4.517
4.533
96,122
+0.00(+0.09%)
Jan 20, 2015
4.529
4.548
4.513
4.529
91,252
+0.02(+0.51%)
Jan 16, 2015
4.506
4.525
4.491
4.506
120,868
+0.03(+0.60%)
Jan 15, 2015
4.471
4.490
4.457
4.479
139,421
+0.00(+0.09%)
Jan 14, 2015
4.536
4.540
4.452
4.475
180,407
-0.08(-1.78%)
Jan 13, 2015
4.602
4.602
4.509
4.556
265,081
-0.02(-0.42%)
Jan 12, 2015
4.533
4.575
4.517
4.575
117,071
+0.02(+0.51%)
Jan 09, 2015
4.529
4.575
4.506
4.552
234,523
+0.02(+0.43%)
Jan 08, 2015
4.575
4.587
4.517
4.533
268,899
-0.02(-0.42%)
Jan 07, 2015
4.529
4.556
4.529
4.552
109,138
+0.04(+0.93%)
Jan 06, 2015
4.487
4.529
4.487
4.510
166,736
+0.01(+0.17%)
Jan 05, 2015
4.525
4.537
4.477
4.502
182,254
-0.04(-0.93%)
Jan 02, 2015
4.533
4.560
4.502
4.544
114,428
+0.04(+0.94%)
Dec 31, 2014
4.556
4.502
4.502
4.502
280,042
-0.07(-1.43%)
Dec 30, 2014
4.586
4.604
4.548
4.567
173,545
-0.03(-0.67%)
Dec 29, 2014
4.621
4.621
4.563
4.598
167,973
-0.02(-0.33%)
Dec 26, 2014
4.579
4.632
4.579
4.613
84,620
+0.03(+0.61%)
Dec 24, 2014
4.579
4.585
4.585
4.585
69,162
+0.02(+0.48%)
Dec 23, 2014
4.567
4.582
4.522
4.563
119,781
+0.01(+0.17%)
Dec 22, 2014
4.563
4.563
4.518
4.556
200,343
-0.00(-0.08%)
Dec 19, 2014
4.537
4.575
4.525
4.559
106,982
+0.01(+0.25%)
Dec 18, 2014
4.544
4.556
4.518
4.548
239,814
+0.02(+0.33%)
Dec 17, 2014
4.510
4.533
4.484
4.533
306,747
+0.03(+0.76%)
Dec 16, 2014
4.499
4.525
4.457
4.499
381,289
-0.03(-0.59%)
Dec 15, 2014
4.533
4.544
4.495
4.525
143,355
+0.00(+0.00%)
Dec 12, 2014
4.522
4.529
4.480
4.525
330,300
-0.02(-0.50%)
Dec 11, 2014
4.522
4.548
4.487
4.548
189,577
+0.03(+0.67%)
Dec 10, 2014
4.552
4.552
4.484
4.518
185,046
-0.03(-0.67%)
Dec 09, 2014
4.556
4.556
4.522
4.548
195,844
+0.00(+0.00%)
Dec 08, 2014
4.548
4.563
4.537
4.548
121,304
-0.02(-0.41%)
Dec 05, 2014
4.574
4.574
4.541
4.567
239,336
-0.03(-0.57%)
Dec 04, 2014
4.604
4.612
4.578
4.593
144,660
+0.00(+0.01%)
Dec 03, 2014
4.586
4.601
4.571
4.593
195,638
-0.00(-0.09%)
Dec 02, 2014
4.593
4.604
4.582
4.597
152,078
+0.02(+0.33%)
Dec 01, 2014
4.650
4.650
4.559
4.582
225,566
-0.07(-1.46%)
Nov 28, 2014
4.619
4.650
4.586
4.650
119,184
+0.03(+0.73%)
Nov 26, 2014
4.593
4.616
4.616
4.616
270,038
+0.03(+0.66%)
Nov 25, 2014
4.601
4.604
4.571
4.586
127,439
-0.00(-0.08%)
Nov 24, 2014
4.601
4.604
4.571
4.589
121,658
-0.02(-0.49%)
Nov 21, 2014
4.601
4.627
4.586
4.612
171,356
+0.05(+0.99%)
Nov 20, 2014
4.544
4.582
4.544
4.567
126,210
-0.01(-0.16%)
Nov 19, 2014
4.548
4.574
4.548
4.574
158,710
+0.03(+0.58%)
Nov 18, 2014
4.567
4.593
4.548
4.548
198,868
-0.02(-0.33%)
Nov 17, 2014
4.604
4.604
4.556
4.563
253,833
-0.03(-0.65%)
Nov 14, 2014
4.608
4.608
4.589
4.593
142,878
-0.02(-0.41%)
Nov 13, 2014
4.661
4.661
4.589
4.612
192,469
-0.04(-0.89%)
Nov 12, 2014
4.672
4.672
4.642
4.653
112,176
-0.02(-0.32%)
Nov 11, 2014
4.668
4.691
4.646
4.668
137,400
+0.02(+0.32%)
Nov 10, 2014
4.665
4.665
4.635
4.653
131,736
+0.00(+0.08%)
Nov 07, 2014
4.650
4.653
4.635
4.650
110,854
+0.01(+0.32%)
Nov 06, 2014
4.646
4.646
4.616
4.635
113,708
+0.00(+0.00%)
Nov 05, 2014
4.650
4.653
4.627
4.635
133,876
-0.01(-0.32%)
Nov 04, 2014
4.620
4.650
4.612
4.650
200,743
+0.04(+0.97%)
Nov 03, 2014
4.612
4.642
4.605
4.605
303,336
+0.02(+0.42%)
Oct 31, 2014
4.627
4.627
4.569
4.585
182,419
-0.00(-0.02%)
Oct 30, 2014
4.597
4.608
4.556
4.586
229,932
-0.00(-0.08%)
Oct 29, 2014
4.620
4.620
4.571
4.590
192,672
-0.01(-0.32%)
Oct 28, 2014
4.553
4.605
4.553
4.605
254,587
+0.06(+1.23%)
Oct 27, 2014
4.553
4.551
4.530
4.549
176,922
-0.00(-0.04%)
Oct 24, 2014
4.556
4.556
4.524
4.551
126,032
-0.01(-0.20%)
Oct 23, 2014
4.567
4.616
4.519
4.560
663,329
+0.07(+1.66%)
Oct 22, 2014
4.485
4.508
4.467
4.485
617,013
+0.01(+0.17%)
Oct 21, 2014
4.448
4.489
4.422
4.478
1,007,908
+0.07(+1.69%)
Oct 20, 2014
4.444
4.444
4.388
4.403
145,887
-0.02(-0.51%)
Oct 17, 2014
4.411
4.433
4.389
4.426
185,766
+0.06(+1.37%)
Oct 16, 2014
4.325
4.370
4.317
4.366
209,520
+0.03(+0.69%)
Oct 15, 2014
4.392
4.392
4.299
4.336
336,869
-0.06(-1.36%)
Oct 14, 2014
4.463
4.474
4.373
4.396
237,688
-0.01(-0.34%)
Oct 13, 2014
4.470
4.482
4.411
4.411
199,840
-0.03(-0.67%)
Oct 10, 2014
4.504
4.508
4.400
4.441
202,083
-0.03(-0.67%)
Oct 09, 2014
4.530
4.530
4.467
4.470
173,197
-0.03(-0.58%)
Oct 08, 2014
4.478
4.500
4.474
4.497
159,725
+0.01(+0.33%)
Oct 07, 2014
4.478
4.493
4.474
4.482
245,251
+0.00(+0.08%)
Oct 06, 2014
4.504
4.511
4.474
4.478
419,603
-0.00(-0.08%)
Oct 03, 2014
4.460
4.489
4.426
4.482
380,398
+0.06(+1.26%)
Oct 02, 2014
4.474
4.474
4.378
4.426
298,916
-0.04(-0.91%)
Oct 01, 2014
4.489
4.489
4.393
4.467
658,048
+0.04(+1.01%)
Sep 30, 2014
4.282
4.445
4.265
4.422
1,582,542
+0.13(+3.11%)
Sep 29, 2014
4.334
4.341
4.256
4.289
1,580,796
-0.07(-1.61%)
Sep 26, 2014
4.378
4.419
4.230
4.359
2,505,306
-0.20(-4.46%)
Sep 25, 2014
4.589
4.589
4.556
4.563
166,265
-0.01(-0.32%)
Sep 24, 2014
4.630
4.634
4.571
4.578
257,941
-0.05(-1.04%)
Sep 23, 2014
4.630
4.645
4.615
4.626
112,394
+0.00(+0.00%)
Sep 22, 2014
4.648
4.663
4.619
4.626
287,237
-0.01(-0.24%)
Sep 19, 2014
4.641
4.648
4.623
4.637
173,962
+0.01(+0.32%)
Sep 18, 2014
4.630
4.630
4.608
4.622
171,702
+0.00(+0.08%)
Sep 17, 2014
4.604
4.634
4.585
4.619
380,962
+0.05(+1.05%)
Sep 16, 2014
4.567
4.574
4.560
4.571
153,254
+0.01(+0.33%)
Sep 15, 2014
4.611
4.619
4.545
4.556
319,387
-0.04(-0.97%)
Sep 12, 2014
4.615
4.622
4.593
4.600
283,273
-0.01(-0.29%)
Sep 11, 2014
4.619
4.630
4.597
4.614
120,953
-0.01(-0.11%)
Sep 10, 2014
4.600
4.608
4.585
4.619
224,903
+0.04(+0.81%)
Sep 09, 2014
4.633
4.633
4.571
4.582
254,014
-0.06(-1.19%)
Sep 08, 2014
4.619
4.655
4.607
4.637
340,508
+0.03(+0.56%)
Sep 05, 2014
4.600
4.615
4.590
4.611
183,081
+0.01(+0.24%)
Sep 04, 2014
4.607
4.615
4.574
4.600
252,578
-0.03(-0.56%)
Sep 03, 2014
4.593
4.626
4.585
4.626
323,970
+0.07(+1.45%)
Sep 02, 2014
4.563
4.619
4.552
4.560
684,989
+0.00(+0.08%)
Aug 29, 2014
4.549
4.556
4.556
4.556
149,028
+0.01(+0.32%)
Aug 28, 2014
4.541
4.545
4.505
4.541
268,732
+0.01(+0.32%)
Aug 27, 2014
4.534
4.534
4.523
4.527
202,719
+0.01(+0.16%)
Aug 26, 2014
4.516
4.534
4.505
4.519
185,763
+0.02(+0.49%)
Aug 25, 2014
4.516
4.519
4.494
4.497
340,823
+0.00(+0.08%)
Aug 22, 2014
4.519
4.519
4.482
4.493
267,611
-0.02(-0.49%)
Aug 21, 2014
4.516
4.516
4.507
4.516
185,581
+0.01(+0.24%)
Aug 20, 2014
4.516
4.516
4.497
4.505
232,968
+0.00(+0.08%)
Aug 19, 2014
4.490
4.501
4.475
4.501
239,603
+0.03(+0.66%)
Aug 18, 2014
4.490
4.490
4.464
4.471
185,064
-0.01(-0.25%)
Aug 15, 2014
4.471
4.490
4.460
4.482
253,609
+0.04(+0.83%)
Aug 14, 2014
4.424
4.468
4.424
4.446
272,479
+0.01(+0.17%)
Aug 13, 2014
4.435
4.457
4.431
4.438
127,370
+0.02(+0.49%)
Aug 12, 2014
4.416
4.420
4.409
4.416
72,194
+0.02(+0.42%)
Aug 11, 2014
4.427
4.427
4.391
4.398
256,448
-0.00(-0.08%)
Aug 08, 2014
4.413
4.413
4.379
4.402
223,452
-0.01(-0.17%)
Aug 07, 2014
4.402
4.414
4.388
4.409
106,457
+0.03(+0.67%)
Aug 06, 2014
4.339
4.390
4.339
4.379
180,138
+0.02(+0.50%)
Aug 05, 2014
4.412
4.412
4.350
4.358
305,369
-0.07(-1.57%)
Aug 04, 2014
4.350
4.445
4.350
4.427
340,225
+0.07(+1.68%)
Aug 01, 2014
4.321
4.354
4.299
4.354
278,218
+0.02(+0.51%)
Jul 31, 2014
4.431
4.431
4.296
4.332
694,919
-0.11(-2.38%)
Jul 30, 2014
4.474
4.474
4.434
4.438
167,909
-0.03(-0.68%)
Jul 29, 2014
4.471
4.489
4.467
4.468
190,274
-0.01(-0.14%)
Jul 28, 2014
4.482
4.482
4.463
4.474
178,966
+0.01(+0.25%)
Jul 25, 2014
4.460
4.496
4.460
4.463
279,153
-0.01(-0.26%)
Jul 24, 2014
4.496
4.500
4.460
4.475
106,941
-0.01(-0.15%)
Jul 23, 2014
4.504
4.515
4.482
4.482
225,475
-0.01(-0.24%)
Jul 22, 2014
4.496
4.496
4.483
4.493
195,085
+0.01(+0.24%)
Jul 21, 2014
4.478
4.493
4.473
4.482
109,848
+0.01(+0.24%)
Jul 18, 2014
4.474
4.493
4.467
4.471
128,823
+0.01(+0.16%)
Jul 17, 2014
4.452
4.474
4.445
4.463
183,925
+0.01(+0.33%)
Jul 16, 2014
4.449
4.460
4.421
4.449
244,170
+0.00(+0.00%)
Jul 15, 2014
4.463
4.463
4.442
4.449
131,248
-0.00(-0.08%)
Jul 14, 2014
4.467
4.489
4.452
4.452
170,233
+0.00(+0.08%)
Jul 11, 2014
4.467
4.478
4.445
4.449
179,527
-0.00(-0.08%)
Jul 10, 2014
4.445
4.460
4.438
4.452
222,527
+0.01(+0.25%)
Jul 09, 2014
4.452
4.467
4.438
4.442
185,613
+0.01(+0.16%)
Jul 08, 2014
4.402
4.434
4.402
4.434
271,725
+0.04(+0.91%)
Jul 07, 2014
4.387
4.411
4.365
4.394
385,882
+0.02(+0.50%)
Jul 03, 2014
4.402
4.373
4.373
4.373
714,928
-0.03(-0.74%)
Jul 02, 2014
4.467
4.467
4.405
4.405
265,230
-0.04(-0.98%)
Jul 01, 2014
4.485
4.489
4.431
4.449
279,978
-0.02(-0.49%)
Jun 30, 2014
4.474
4.478
4.460
4.470
233,224
+0.01(+0.16%)
Jun 27, 2014
4.463
4.481
4.463
4.463
120,869
+0.00(+0.00%)
Jun 26, 2014
4.470
4.481
4.456
4.463
174,933
-0.00(-0.08%)
Jun 25, 2014
4.445
4.470
4.438
4.467
215,853
+0.04(+0.82%)
Jun 24, 2014
4.431
4.448
4.430
4.431
154,256
+0.01(+0.16%)
Jun 23, 2014
4.434
4.438
4.423
4.424
153,756
-0.01(-0.24%)
Jun 20, 2014
4.434
4.449
4.427
4.434
171,903
+0.01(+0.31%)
Jun 19, 2014
4.427
4.438
4.409
4.420
241,513
+0.02(+0.35%)
Jun 18, 2014
4.398
4.418
4.376
4.405
336,314
-0.00(-0.08%)
Jun 17, 2014
4.420
4.438
4.402
4.409
322,148
-0.03(-0.73%)
Jun 16, 2014
4.449
4.449
4.431
4.441
251,574
+0.01(+0.33%)
Jun 13, 2014
4.423
4.445
4.420
4.427
226,215
-0.01(-0.24%)
Jun 12, 2014
4.449
4.452
4.431
4.438
156,078
+0.00(+0.08%)
Jun 11, 2014
4.441
4.441
4.423
4.434
150,419
+0.00(+0.08%)
Jun 10, 2014
4.427
4.438
4.420
4.431
357,425
+0.04(+0.99%)
Jun 06, 2014
4.398
4.402
4.380
4.387
273,422
+0.00(+0.08%)
Jun 05, 2014
4.380
4.387
4.369
4.384
155,135
+0.01(+0.16%)
Jun 04, 2014
4.380
4.387
4.369
4.376
287,362
+0.00(+0.08%)
Jun 03, 2014
4.416
4.416
4.344
4.373
564,739
-0.04(-0.82%)
Jun 02, 2014
4.402
4.409
4.398
4.409
223,681
+0.01(+0.25%)
May 30, 2014
4.384
4.402
4.376
4.398
200,363
+0.02(+0.49%)
May 29, 2014
4.387
4.391
4.369
4.376
283,697
-0.02(-0.41%)
May 28, 2014
4.373
4.398
4.373
4.394
249,303
+0.02(+0.49%)
May 27, 2014
4.387
4.394
4.369
4.373
352,401
+0.00(+0.08%)
May 23, 2014
4.344
4.369
4.369
4.369
179,643
+0.01(+0.21%)
May 22, 2014
4.362
4.366
4.348
4.360
162,071
+0.02(+0.37%)
May 21, 2014
4.351
4.366
4.340
4.344
147,354
+0.00(+0.08%)
May 20, 2014
4.348
4.362
4.340
4.340
369,648
-0.01(-0.17%)
May 19, 2014
4.337
4.369
4.337
4.348
253,305
-0.00(-0.08%)
May 16, 2014
4.344
4.366
4.330
4.351
287,588
+0.00(+0.08%)
May 15, 2014
4.337
4.351
4.322
4.348
451,786
+0.01(+0.25%)
May 14, 2014
4.326
4.340
4.320
4.337
257,018
+0.01(+0.33%)
May 13, 2014
4.330
4.330
4.315
4.322
146,515
-0.00(-0.08%)
May 12, 2014
4.330
4.336
4.319
4.326
265,371
+0.01(+0.25%)
May 09, 2014
4.315
4.319
4.308
4.315
74,084
+0.01(+0.25%)
May 08, 2014
4.326
4.326
4.301
4.304
126,904
-0.00(-0.08%)
May 07, 2014
4.297
4.308
4.290
4.308
249,148
+0.01(+0.25%)
May 06, 2014
4.294
4.298
4.269
4.297
787,089
+0.01(+0.17%)
May 05, 2014
4.297
4.301
4.287
4.290
219,528
+0.01(+0.33%)
May 02, 2014
4.254
4.287
4.254
4.276
210,035
+0.01(+0.17%)
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.