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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.55
+0.03 (+0.29%)
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, 2012
5.856
5.876
5.824
5.824
200,271
-0.01(-0.20%)
Apr 27, 2012
5.852
5.852
5.816
5.836
130,666
+0.00(+0.07%)
Apr 26, 2012
5.860
5.872
5.815
5.832
222,460
+0.01(+0.14%)
Apr 25, 2012
5.832
5.856
5.804
5.824
144,430
+0.01(+0.21%)
Apr 24, 2012
5.816
5.824
5.788
5.812
115,775
+0.04(+0.76%)
Apr 23, 2012
5.784
5.784
5.714
5.768
312,506
+0.00(+0.00%)
Apr 20, 2012
5.816
5.856
5.764
5.768
242,774
-0.06(-0.96%)
Apr 19, 2012
5.816
5.848
5.804
5.824
188,896
+0.01(+0.21%)
Apr 18, 2012
5.844
5.852
5.796
5.812
167,649
-0.02(-0.34%)
Apr 17, 2012
5.768
5.852
5.768
5.832
187,606
+0.06(+0.97%)
Apr 16, 2012
5.792
5.816
5.736
5.776
205,472
+0.02(+0.35%)
Apr 13, 2012
5.784
5.804
5.724
5.756
142,063
-0.00(-0.07%)
Apr 12, 2012
5.792
5.856
5.712
5.760
323,268
+0.00(+0.00%)
Apr 11, 2012
5.764
5.776
5.739
5.760
212,361
+0.00(+0.07%)
Apr 10, 2012
5.860
5.860
5.716
5.756
162,138
-0.09(-1.50%)
Apr 09, 2012
5.824
5.888
5.780
5.844
181,910
+0.02(+0.27%)
Apr 05, 2012
5.764
5.836
5.744
5.828
202,389
+0.06(+0.97%)
Apr 04, 2012
5.931
5.931
5.645
5.772
491,316
-0.10(-1.76%)
Apr 03, 2012
5.975
6.067
5.872
5.876
251,427
-0.09(-1.47%)
Apr 02, 2012
5.939
6.063
5.915
5.963
236,370
+0.03(+0.52%)
Mar 30, 2012
5.944
6.035
5.896
5.932
449,741
-0.01(-0.20%)
Mar 29, 2012
5.873
5.944
5.856
5.944
335,983
+0.07(+1.21%)
Mar 28, 2012
5.905
5.905
5.758
5.873
271,093
-0.01(-0.20%)
Mar 27, 2012
5.893
5.909
5.853
5.885
175,854
-0.02(-0.27%)
Mar 26, 2012
5.889
5.901
5.861
5.901
184,414
+0.04(+0.74%)
Mar 23, 2012
5.869
5.897
5.853
5.857
346,127
-0.02(-0.40%)
Mar 22, 2012
5.810
5.885
5.810
5.881
247,774
+0.03(+0.54%)
Mar 21, 2012
5.845
5.861
5.819
5.849
275,408
+0.02(+0.41%)
Mar 20, 2012
5.825
5.825
5.817
5.825
305,972
+0.01(+0.14%)
Mar 19, 2012
5.861
5.865
5.806
5.817
255,019
-0.05(-0.81%)
Mar 16, 2012
5.837
5.865
5.778
5.865
227,395
+0.03(+0.48%)
Mar 15, 2012
5.865
5.865
5.818
5.837
233,772
+0.04(+0.61%)
Mar 14, 2012
5.857
5.861
5.786
5.802
148,959
-0.04(-0.68%)
Mar 13, 2012
5.837
5.861
5.774
5.841
211,444
+0.06(+1.02%)
Mar 12, 2012
5.841
5.853
5.778
5.782
172,127
-0.06(-1.01%)
Mar 09, 2012
5.845
5.849
5.770
5.841
316,356
+0.00(+0.00%)
Mar 08, 2012
5.833
5.857
5.814
5.841
297,541
-0.00(-0.07%)
Mar 07, 2012
5.718
5.849
5.714
5.845
190,142
+0.16(+2.79%)
Mar 06, 2012
5.770
5.792
5.687
5.687
241,786
-0.12(-2.11%)
Mar 05, 2012
5.833
5.833
5.794
5.810
149,086
-0.04(-0.74%)
Mar 02, 2012
5.825
5.857
5.798
5.853
186,965
+0.02(+0.34%)
Mar 01, 2012
5.810
5.845
5.788
5.833
116,710
+0.03(+0.58%)
Feb 29, 2012
5.819
5.819
5.741
5.800
166,148
+0.00(+0.00%)
Feb 28, 2012
5.788
5.815
5.764
5.800
181,308
+0.06(+0.96%)
Feb 27, 2012
5.784
5.784
5.717
5.744
157,281
+0.02(+0.34%)
Feb 24, 2012
5.808
5.811
5.717
5.725
162,945
-0.05(-0.82%)
Feb 23, 2012
5.776
5.804
5.752
5.772
244,831
+0.03(+0.48%)
Feb 22, 2012
5.756
5.772
5.717
5.744
130,401
+0.02(+0.41%)
Feb 21, 2012
5.709
5.760
5.681
5.721
189,947
+0.05(+0.83%)
Feb 17, 2012
5.697
5.784
5.670
5.674
178,269
-0.04(-0.64%)
Feb 16, 2012
5.717
5.741
5.681
5.710
229,032
+0.01(+0.22%)
Feb 15, 2012
5.725
5.733
5.689
5.697
222,853
+0.00(+0.00%)
Feb 14, 2012
5.685
5.709
5.674
5.697
204,267
+0.02(+0.42%)
Feb 13, 2012
5.670
5.717
5.654
5.674
178,044
+0.01(+0.14%)
Feb 10, 2012
5.626
5.674
5.614
5.666
134,284
+0.01(+0.21%)
Feb 09, 2012
5.642
5.677
5.626
5.654
307,547
+0.02(+0.35%)
Feb 08, 2012
5.638
5.646
5.618
5.634
205,766
-0.02(-0.28%)
Feb 07, 2012
5.634
5.658
5.622
5.650
195,849
+0.02(+0.35%)
Feb 06, 2012
5.610
5.638
5.606
5.630
183,241
-0.01(-0.14%)
Feb 03, 2012
5.646
5.650
5.622
5.638
181,448
+0.02(+0.28%)
Feb 02, 2012
5.638
5.658
5.611
5.622
116,847
+0.02(+0.28%)
Feb 01, 2012
5.650
5.666
5.591
5.606
279,805
-0.02(-0.40%)
Jan 31, 2012
5.661
5.661
5.562
5.629
248,198
-0.02(-0.35%)
Jan 30, 2012
5.637
5.664
5.590
5.649
234,832
+0.01(+0.21%)
Jan 27, 2012
5.649
5.657
5.610
5.637
182,382
+0.04(+0.70%)
Jan 26, 2012
5.657
5.688
5.594
5.598
261,900
-0.05(-0.90%)
Jan 25, 2012
5.700
5.708
5.610
5.649
287,736
+0.03(+0.57%)
Jan 24, 2012
5.700
5.700
5.606
5.617
176,332
-0.05(-0.91%)
Jan 23, 2012
5.617
5.700
5.555
5.668
318,388
+0.07(+1.26%)
Jan 20, 2012
5.606
5.629
5.586
5.598
187,100
+0.03(+0.49%)
Jan 19, 2012
5.559
5.625
5.543
5.570
202,924
+0.04(+0.71%)
Jan 18, 2012
5.582
5.590
5.484
5.531
229,272
-0.04(-0.63%)
Jan 17, 2012
5.590
5.610
5.523
5.566
210,890
+0.02(+0.28%)
Jan 13, 2012
5.566
5.594
5.508
5.551
284,252
-0.05(-0.91%)
Jan 12, 2012
5.531
5.602
5.425
5.602
272,653
+0.07(+1.28%)
Jan 11, 2012
5.551
5.551
5.504
5.531
174,303
+0.05(+0.93%)
Jan 10, 2012
5.437
5.523
5.429
5.480
204,185
+0.04(+0.72%)
Jan 09, 2012
5.492
5.492
5.406
5.441
297,712
-0.03(-0.57%)
Jan 06, 2012
5.484
5.500
5.437
5.472
398,032
+0.05(+1.01%)
Jan 05, 2012
5.417
5.423
5.288
5.417
404,412
+0.10(+1.84%)
Jan 04, 2012
5.276
5.327
5.221
5.319
149,713
+0.15(+2.81%)
Dec 30, 2011
5.190
5.211
5.170
5.174
230,182
-0.01(-0.23%)
Dec 29, 2011
5.178
5.209
5.178
5.186
205,942
-0.00(-0.08%)
Dec 28, 2011
5.194
5.194
5.170
5.190
180,393
+0.01(+0.25%)
Dec 27, 2011
5.204
5.222
5.138
5.177
157,546
-0.03(-0.52%)
Dec 23, 2011
5.181
5.267
5.165
5.204
261,006
+0.05(+0.91%)
Dec 21, 2011
5.146
5.185
5.126
5.158
146,642
-0.02(-0.30%)
Dec 20, 2011
5.072
5.173
5.072
5.173
222,496
+0.09(+1.84%)
Dec 19, 2011
5.091
5.130
5.072
5.080
192,196
-0.03(-0.61%)
Dec 16, 2011
5.138
5.138
5.068
5.111
170,849
+0.00(+0.08%)
Dec 15, 2011
5.119
5.142
5.072
5.107
171,513
+0.02(+0.38%)
Dec 14, 2011
5.119
5.142
5.083
5.087
156,588
-0.05(-1.06%)
Dec 13, 2011
5.126
5.189
5.126
5.142
176,130
+0.02(+0.46%)
Dec 12, 2011
5.076
5.126
5.076
5.119
180,913
+0.01(+0.23%)
Dec 09, 2011
5.154
5.158
5.107
5.107
139,947
-0.01(-0.23%)
Dec 08, 2011
5.134
5.154
5.080
5.119
157,902
-0.04(-0.76%)
Dec 07, 2011
5.185
5.185
5.150
5.158
85,227
-0.04(-0.75%)
Dec 06, 2011
5.208
5.208
5.158
5.197
111,949
-0.01(-0.15%)
Dec 05, 2011
5.130
5.212
5.130
5.204
224,721
+0.07(+1.37%)
Dec 02, 2011
5.111
5.146
5.107
5.134
160,366
+0.02(+0.38%)
Dec 01, 2011
5.103
5.142
5.103
5.115
124,744
+0.00(+0.10%)
Nov 30, 2011
5.160
5.160
5.086
5.110
247,265
+0.06(+1.23%)
Nov 29, 2011
5.028
5.083
5.028
5.048
127,734
+0.01(+0.23%)
Nov 28, 2011
5.106
5.121
5.036
5.036
123,602
+0.01(+0.15%)
Nov 25, 2011
5.071
5.071
5.024
5.028
86,366
-0.02(-0.31%)
Nov 23, 2011
5.063
5.076
5.044
5.044
53,422
-0.03(-0.61%)
Nov 22, 2011
5.094
5.098
5.044
5.075
192,811
+0.02(+0.38%)
Nov 21, 2011
5.083
5.137
5.055
5.055
168,903
-0.09(-1.73%)
Nov 18, 2011
5.218
5.218
5.133
5.145
204,448
-0.02(-0.45%)
Nov 17, 2011
5.261
5.296
5.160
5.168
185,355
-0.12(-2.35%)
Nov 16, 2011
5.296
5.296
5.242
5.292
108,024
+0.02(+0.37%)
Nov 15, 2011
5.261
5.300
5.207
5.273
113,373
+0.07(+1.27%)
Nov 14, 2011
5.211
5.253
5.188
5.207
115,935
-0.02(-0.45%)
Nov 11, 2011
5.215
5.261
5.215
5.230
93,279
+0.02(+0.30%)
Nov 10, 2011
5.238
5.238
5.141
5.215
189,180
+0.02(+0.45%)
Nov 09, 2011
5.203
5.269
5.152
5.191
120,736
-0.09(-1.62%)
Nov 08, 2011
5.292
5.315
5.222
5.277
92,743
+0.02(+0.37%)
Nov 07, 2011
5.207
5.292
5.063
5.257
128,170
+0.01(+0.22%)
Nov 04, 2011
5.315
5.343
5.238
5.246
182,997
-0.08(-1.53%)
Nov 03, 2011
5.362
5.393
5.315
5.327
126,358
-0.03(-0.51%)
Nov 02, 2011
5.327
5.367
5.280
5.354
132,801
+0.04(+0.73%)
Nov 01, 2011
5.199
5.389
5.172
5.315
152,962
+0.05(+0.88%)
Oct 31, 2011
5.319
5.319
5.238
5.269
128,615
-0.08(-1.44%)
Oct 28, 2011
5.327
5.346
5.261
5.346
135,781
+0.04(+0.80%)
Oct 27, 2011
5.288
5.361
5.265
5.304
200,282
+0.07(+1.40%)
Oct 26, 2011
5.188
5.245
5.188
5.230
99,713
+0.06(+1.12%)
Oct 25, 2011
5.230
5.230
5.157
5.172
176,059
-0.06(-1.11%)
Oct 24, 2011
5.141
5.234
5.134
5.230
133,924
+0.09(+1.80%)
Oct 21, 2011
5.192
5.219
5.126
5.138
262,936
-0.03(-0.60%)
Oct 20, 2011
5.103
5.215
5.103
5.168
256,482
+0.05(+0.98%)
Oct 19, 2011
5.153
5.211
5.111
5.118
152,724
-0.01(-0.15%)
Oct 18, 2011
5.153
5.153
5.107
5.126
161,704
-0.03(-0.52%)
Oct 17, 2011
5.284
5.284
5.138
5.153
319,654
+0.01(+0.23%)
Oct 14, 2011
5.103
5.145
5.080
5.141
139,108
+0.06(+1.22%)
Oct 13, 2011
5.099
5.099
5.037
5.080
136,134
-0.04(-0.75%)
Oct 12, 2011
5.134
5.134
5.074
5.118
183,953
+0.02(+0.30%)
Oct 11, 2011
5.172
5.172
5.068
5.103
201,710
-0.07(-1.34%)
Oct 10, 2011
5.026
5.172
5.018
5.172
249,293
+0.17(+3.32%)
Oct 07, 2011
5.057
5.057
4.987
5.006
100,845
-0.01(-0.15%)
Oct 06, 2011
4.979
5.037
4.952
5.014
144,991
+0.02(+0.39%)
Oct 05, 2011
4.902
4.995
4.902
4.995
236,298
+0.09(+1.81%)
Oct 04, 2011
5.026
5.030
4.871
4.906
264,273
-0.17(-3.42%)
Oct 03, 2011
5.064
5.126
4.960
5.080
359,468
-0.07(-1.42%)
Sep 30, 2011
5.038
5.153
5.030
5.153
907,534
+0.10(+1.90%)
Sep 29, 2011
5.038
5.061
5.019
5.057
281,625
+0.03(+0.61%)
Sep 28, 2011
5.022
5.034
4.984
5.026
237,842
+0.05(+1.00%)
Sep 27, 2011
4.969
5.019
4.946
4.976
343,863
+0.01(+0.15%)
Sep 26, 2011
4.915
4.973
4.873
4.969
255,572
+0.04(+0.78%)
Sep 23, 2011
4.850
4.988
4.850
4.930
227,607
+0.02(+0.39%)
Sep 22, 2011
4.930
5.034
4.781
4.911
486,208
-0.12(-2.37%)
Sep 21, 2011
5.053
5.088
5.030
5.030
313,458
-0.02(-0.38%)
Sep 20, 2011
5.026
5.057
5.015
5.049
290,068
+0.02(+0.46%)
Sep 19, 2011
5.034
5.057
4.992
5.026
293,022
-0.01(-0.23%)
Sep 16, 2011
5.049
5.072
5.034
5.038
380,500
+0.00(+0.00%)
Sep 15, 2011
5.019
5.049
4.961
5.038
368,523
+0.03(+0.61%)
Sep 14, 2011
4.984
5.007
4.915
5.007
242,899
+0.03(+0.62%)
Sep 13, 2011
4.950
4.976
4.900
4.976
260,697
+0.05(+1.09%)
Sep 12, 2011
4.892
4.926
4.880
4.923
200,947
-0.00(-0.08%)
Sep 09, 2011
4.988
5.003
4.915
4.926
275,182
-0.08(-1.69%)
Sep 08, 2011
4.996
5.038
4.996
5.011
256,650
-0.01(-0.23%)
Sep 07, 2011
5.003
5.042
5.003
5.022
311,642
+0.03(+0.62%)
Sep 06, 2011
4.923
4.999
4.903
4.992
307,442
-0.02(-0.46%)
Sep 02, 2011
4.988
5.057
4.969
5.015
270,112
-0.02(-0.46%)
Sep 01, 2011
4.896
5.038
4.827
5.038
637,596
+0.18(+3.72%)
Aug 31, 2011
4.762
4.888
4.762
4.857
571,707
+0.12(+2.50%)
Aug 30, 2011
4.789
4.812
4.716
4.739
421,841
-0.06(-1.19%)
Aug 29, 2011
4.720
4.796
4.697
4.796
498,331
+0.07(+1.45%)
Aug 26, 2011
4.674
4.804
4.659
4.728
530,093
+0.02(+0.41%)
Aug 25, 2011
4.731
4.750
4.651
4.708
207,286
-0.03(-0.64%)
Aug 24, 2011
4.770
4.812
4.705
4.739
273,966
-0.02(-0.32%)
Aug 23, 2011
4.708
4.827
4.632
4.754
281,536
+0.08(+1.63%)
Aug 22, 2011
4.758
4.796
4.659
4.678
638,756
-0.04(-0.81%)
Aug 19, 2011
4.731
4.804
4.708
4.716
318,871
-0.11(-2.22%)
Aug 18, 2011
4.838
4.888
4.769
4.823
350,602
-0.12(-2.40%)
Aug 17, 2011
4.907
4.953
4.899
4.941
285,847
+0.07(+1.49%)
Aug 16, 2011
4.911
4.941
4.869
4.869
348,311
-0.05(-1.08%)
Aug 15, 2011
4.854
4.960
4.845
4.922
244,600
+0.08(+1.65%)
Aug 12, 2011
4.854
4.876
4.812
4.842
439,531
-0.03(-0.55%)
Aug 11, 2011
4.728
4.964
4.724
4.869
511,178
+0.15(+3.07%)
Aug 10, 2011
4.640
4.766
4.640
4.724
558,993
-0.01(-0.24%)
Aug 09, 2011
4.907
4.800
4.602
4.735
1,429,925
+0.04(+0.81%)
Aug 08, 2011
4.907
4.907
4.678
4.697
790,516
-0.30(-6.04%)
Aug 05, 2011
5.117
5.128
4.892
4.999
546,769
-0.09(-1.73%)
Aug 04, 2011
5.182
5.224
5.071
5.086
546,984
-0.15(-2.77%)
Aug 03, 2011
5.297
5.310
5.174
5.232
342,605
-0.04(-0.72%)
Aug 02, 2011
5.281
5.346
5.213
5.270
329,946
-0.05(-1.00%)
Aug 01, 2011
5.346
5.346
5.251
5.323
207,466
+0.05(+0.94%)
Jul 29, 2011
5.251
5.285
5.213
5.274
333,676
-0.01(-0.14%)
Jul 28, 2011
5.262
5.289
5.068
5.281
498,267
+0.01(+0.22%)
Jul 27, 2011
5.391
5.391
5.213
5.270
1,011,953
-0.12(-2.19%)
Jul 26, 2011
5.426
5.426
5.350
5.388
217,572
-0.03(-0.49%)
Jul 25, 2011
5.437
5.448
5.384
5.414
214,366
-0.02(-0.42%)
Jul 22, 2011
5.456
5.456
5.429
5.437
206,568
-0.01(-0.14%)
Jul 21, 2011
5.464
5.478
5.422
5.445
240,249
+0.01(+0.14%)
Jul 20, 2011
5.471
5.471
5.414
5.437
319,232
-0.02(-0.35%)
Jul 19, 2011
5.467
5.467
5.429
5.456
186,207
+0.01(+0.21%)
Jul 18, 2011
5.460
5.467
5.422
5.445
215,066
-0.02(-0.42%)
Jul 15, 2011
5.448
5.467
5.407
5.467
228,792
+0.03(+0.56%)
Jul 14, 2011
5.429
5.460
5.426
5.437
137,939
+0.01(+0.14%)
Jul 13, 2011
5.479
5.479
5.422
5.429
188,281
-0.03(-0.56%)
Jul 12, 2011
5.445
5.475
5.433
5.460
120,734
-0.01(-0.14%)
Jul 11, 2011
5.494
5.494
5.447
5.467
224,631
-0.03(-0.55%)
Jul 08, 2011
5.483
5.502
5.460
5.498
165,448
+0.00(+0.00%)
Jul 07, 2011
5.460
5.505
5.448
5.498
231,266
+0.05(+0.91%)
Jul 06, 2011
5.486
5.498
5.448
5.448
136,091
-0.02(-0.35%)
Jul 05, 2011
5.464
5.509
5.464
5.467
164,451
-0.02(-0.35%)
Jul 01, 2011
5.467
5.494
5.449
5.486
252,011
+0.05(+0.91%)
Jun 30, 2011
5.399
5.456
5.388
5.437
282,600
+0.06(+1.13%)
Jun 29, 2011
5.392
5.418
5.361
5.376
412,774
-0.02(-0.35%)
Jun 28, 2011
5.395
5.414
5.376
5.395
187,990
+0.03(+0.63%)
Jun 27, 2011
5.339
5.403
5.335
5.361
321,278
+0.01(+0.21%)
Jun 24, 2011
5.380
5.392
5.339
5.350
241,356
-0.02(-0.28%)
Jun 23, 2011
5.376
5.388
5.354
5.365
172,486
-0.02(-0.28%)
Jun 22, 2011
5.403
5.418
5.369
5.380
177,176
-0.02(-0.35%)
Jun 21, 2011
5.422
5.426
5.339
5.399
492,159
+0.02(+0.35%)
Jun 20, 2011
5.418
5.418
5.358
5.380
282,145
-0.06(-1.04%)
Jun 17, 2011
5.445
5.452
5.414
5.437
225,346
+0.01(+0.21%)
Jun 16, 2011
5.429
5.448
5.384
5.426
199,794
+0.01(+0.21%)
Jun 15, 2011
5.403
5.426
5.342
5.414
424,025
+0.00(+0.00%)
Jun 14, 2011
5.441
5.456
5.410
5.414
231,953
+0.02(+0.28%)
Jun 13, 2011
5.411
5.429
5.380
5.399
230,848
-0.01(-0.14%)
Jun 10, 2011
5.452
5.452
5.335
5.407
419,124
-0.04(-0.69%)
Jun 09, 2011
5.456
5.460
5.403
5.445
403,718
+0.02(+0.42%)
Jun 08, 2011
5.448
5.460
5.411
5.422
445,790
-0.05(-0.83%)
Jun 07, 2011
5.509
5.543
5.399
5.467
799,806
-0.03(-0.55%)
Jun 06, 2011
5.543
5.569
5.490
5.497
371,012
-0.07(-1.29%)
Jun 03, 2011
5.539
5.569
5.505
5.569
170,942
-0.06(-1.01%)
May 24, 2011
5.607
5.682
5.570
5.626
479,580
+0.03(+0.54%)
May 23, 2011
5.739
5.745
5.585
5.596
757,611
-0.16(-2.81%)
May 20, 2011
5.833
5.848
5.701
5.758
612,735
-0.10(-1.73%)
May 19, 2011
5.792
5.859
5.761
5.859
417,668
+0.10(+1.76%)
May 18, 2011
5.803
5.814
5.739
5.758
384,704
-0.02(-0.33%)
May 17, 2011
5.867
5.878
5.769
5.777
341,903
-0.08(-1.29%)
May 16, 2011
5.788
5.871
5.761
5.852
241,109
+0.07(+1.24%)
May 13, 2011
5.773
5.788
5.743
5.780
266,922
+0.00(+0.00%)
May 12, 2011
5.773
5.795
5.746
5.780
447,765
-0.01(-0.13%)
May 11, 2011
5.769
5.792
5.728
5.788
389,854
+0.02(+0.33%)
May 10, 2011
5.780
5.792
5.758
5.769
311,905
-0.01(-0.20%)
May 09, 2011
5.829
5.829
5.750
5.780
258,940
-0.05(-0.90%)
May 06, 2011
5.810
5.833
5.777
5.833
252,246
+0.06(+0.98%)
May 05, 2011
5.743
5.777
5.713
5.777
198,832
+0.03(+0.59%)
May 04, 2011
5.777
5.777
5.705
5.743
409,611
-0.03(-0.59%)
May 03, 2011
5.761
5.801
5.735
5.777
394,318
+0.04(+0.72%)
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.