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
)
9.040
-0.030 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023
8.875
8.875
8.828
8.847
48,398
+0.00(+0.00%)
Jan 30, 2023
8.856
8.903
8.790
8.847
92,909
-0.04(-0.42%)
Jan 27, 2023
8.922
8.922
8.831
8.884
102,175
-0.03(-0.32%)
Jan 26, 2023
8.903
8.969
8.894
8.912
48,702
+0.00(+0.00%)
Jan 25, 2023
8.922
8.922
8.771
8.912
62,449
-0.02(-0.21%)
Jan 24, 2023
8.941
8.941
8.833
8.931
70,916
+0.07(+0.74%)
Jan 23, 2023
8.865
8.912
8.837
8.865
48,579
-0.01(-0.11%)
Jan 20, 2023
8.752
8.884
8.752
8.875
130,141
+0.08(+0.86%)
Jan 19, 2023
8.724
8.865
8.724
8.799
107,081
+0.08(+0.86%)
Jan 18, 2023
8.743
8.837
8.668
8.724
102,771
+0.04(+0.41%)
Jan 17, 2023
8.848
8.848
8.641
8.688
100,810
-0.08(-0.96%)
Jan 13, 2023
8.698
8.824
8.698
8.773
79,211
+0.05(+0.54%)
Jan 12, 2023
8.595
8.735
8.587
8.726
42,038
+0.15(+1.75%)
Jan 11, 2023
8.548
8.604
8.473
8.576
68,996
+0.07(+0.77%)
Jan 10, 2023
8.435
8.576
8.435
8.510
104,930
+0.05(+0.61%)
Jan 09, 2023
8.435
8.482
8.435
8.459
153,742
+0.06(+0.73%)
Jan 06, 2023
8.248
8.426
8.248
8.398
163,919
+0.14(+1.70%)
Jan 05, 2023
8.238
8.276
8.229
8.257
164,278
+0.02(+0.23%)
Jan 04, 2023
8.145
8.267
8.107
8.238
68,033
+0.10(+1.27%)
Jan 03, 2023
8.107
8.192
8.107
8.135
86,480
+0.09(+1.17%)
Dec 30, 2022
8.042
8.145
8.013
8.042
189,819
-0.07(-0.81%)
Dec 29, 2022
8.013
8.117
8.013
8.107
160,837
+0.07(+0.93%)
Dec 28, 2022
8.023
8.079
8.023
8.032
186,819
-0.03(-0.35%)
Dec 27, 2022
8.004
8.107
7.976
8.060
246,875
+0.01(+0.12%)
Dec 23, 2022
8.098
8.126
8.051
8.051
130,227
-0.07(-0.92%)
Dec 22, 2022
8.070
8.162
8.070
8.126
120,140
+0.01(+0.12%)
Dec 21, 2022
8.117
8.154
8.100
8.117
225,629
-0.01(-0.12%)
Dec 20, 2022
8.154
8.215
8.098
8.126
299,839
-0.10(-1.25%)
Dec 19, 2022
8.248
8.276
8.192
8.229
171,057
-0.06(-0.68%)
Dec 16, 2022
8.295
8.337
8.220
8.285
185,026
-0.02(-0.23%)
Dec 15, 2022
8.388
8.520
8.295
8.304
171,573
-0.17(-1.99%)
Dec 14, 2022
8.407
8.520
8.360
8.473
174,438
+0.07(+0.78%)
Dec 13, 2022
8.613
8.613
8.370
8.407
119,051
+0.06(+0.67%)
Dec 12, 2022
8.351
8.407
8.323
8.351
112,320
-0.00(-0.02%)
Dec 09, 2022
8.390
8.390
8.315
8.353
95,795
-0.05(-0.55%)
Dec 08, 2022
8.409
8.437
8.353
8.399
153,850
-0.01(-0.11%)
Dec 07, 2022
8.278
8.449
8.278
8.409
204,599
+0.13(+1.58%)
Dec 06, 2022
8.269
8.315
8.222
8.278
284,549
+0.02(+0.23%)
Dec 05, 2022
8.278
8.325
8.232
8.260
141,213
-0.09(-1.12%)
Dec 02, 2022
8.343
8.381
8.325
8.353
131,472
-0.04(-0.44%)
Dec 01, 2022
8.437
8.493
8.381
8.390
91,502
-0.03(-0.33%)
Nov 30, 2022
8.343
8.437
8.297
8.418
123,627
+0.09(+1.12%)
Nov 29, 2022
8.269
8.352
8.232
8.325
192,566
+0.04(+0.45%)
Nov 28, 2022
8.204
8.315
8.204
8.287
257,032
+0.07(+0.91%)
Nov 25, 2022
8.176
8.250
8.176
8.213
36,367
+0.00(+0.00%)
Nov 23, 2022
8.213
8.260
8.152
8.213
191,560
+0.01(+0.11%)
Nov 22, 2022
8.092
8.278
8.092
8.204
273,292
+0.11(+1.38%)
Nov 21, 2022
8.045
8.129
8.045
8.092
69,531
+0.04(+0.46%)
Nov 18, 2022
8.064
8.082
8.008
8.054
75,097
-0.03(-0.35%)
Nov 17, 2022
7.989
8.166
7.943
8.082
213,884
+0.07(+0.93%)
Nov 16, 2022
7.784
8.054
7.765
8.008
303,351
+0.28(+3.62%)
Nov 15, 2022
7.654
7.803
7.654
7.728
190,806
+0.18(+2.32%)
Nov 14, 2022
7.608
7.646
7.544
7.553
119,473
-0.11(-1.45%)
Nov 11, 2022
7.571
7.710
7.571
7.664
188,571
+0.04(+0.49%)
Nov 10, 2022
7.432
7.627
7.432
7.627
262,018
+0.38(+5.24%)
Nov 09, 2022
7.303
7.340
7.247
7.247
92,076
-0.08(-1.14%)
Nov 08, 2022
7.395
7.451
7.303
7.330
154,834
-0.05(-0.63%)
Nov 07, 2022
7.395
7.446
7.337
7.377
96,479
+0.00(+0.00%)
Nov 04, 2022
7.266
7.432
7.266
7.377
140,249
+0.11(+1.53%)
Nov 03, 2022
7.293
7.325
7.266
7.266
113,918
-0.09(-1.26%)
Nov 02, 2022
7.395
7.358
7.358
134,357
-0.06(-0.87%)
Nov 01, 2022
7.469
7.488
7.377
7.423
180,143
+0.03(+0.38%)
Oct 31, 2022
7.312
7.438
7.284
7.395
240,003
+0.05(+0.63%)
Oct 28, 2022
7.340
7.414
7.312
7.349
194,684
-0.02(-0.25%)
Oct 27, 2022
7.469
7.488
7.330
7.368
90,530
-0.11(-1.49%)
Oct 26, 2022
7.516
7.571
7.451
7.479
152,509
-0.01(-0.12%)
Oct 25, 2022
7.534
7.608
7.460
7.488
139,128
-0.04(-0.49%)
Oct 24, 2022
7.507
7.590
7.469
7.525
202,522
-0.05(-0.61%)
Oct 21, 2022
7.599
7.627
7.525
7.571
55,568
-0.10(-1.33%)
Oct 20, 2022
7.599
7.673
7.589
7.673
86,310
+0.07(+0.98%)
Oct 19, 2022
7.673
7.729
7.590
7.599
64,810
-0.10(-1.32%)
Oct 18, 2022
7.803
7.849
7.683
7.701
102,948
-0.10(-1.31%)
Oct 17, 2022
7.970
7.988
7.803
7.803
35,765
-0.15(-1.89%)
Oct 14, 2022
7.962
7.990
7.861
7.953
124,738
+0.01(+0.12%)
Oct 13, 2022
7.861
8.027
7.765
7.944
163,269
+0.03(+0.35%)
Oct 12, 2022
7.861
7.990
7.861
7.916
100,805
+0.04(+0.47%)
Oct 11, 2022
7.797
7.935
7.797
7.880
107,607
+0.09(+1.18%)
Oct 10, 2022
7.833
7.852
7.769
7.787
73,170
+0.00(+0.00%)
Oct 07, 2022
7.741
7.833
7.741
7.787
71,755
-0.02(-0.24%)
Oct 06, 2022
7.787
7.870
7.787
7.806
110,564
+0.01(+0.12%)
Oct 05, 2022
7.797
7.861
7.732
7.797
154,106
-0.06(-0.70%)
Oct 04, 2022
7.778
7.898
7.778
7.852
167,016
+0.11(+1.43%)
Oct 03, 2022
7.585
8.257
7.548
7.741
228,148
+0.18(+2.31%)
Sep 30, 2022
7.566
7.612
7.502
7.566
80,770
+0.04(+0.49%)
Sep 29, 2022
7.640
7.677
7.520
7.529
115,443
-0.16(-2.04%)
Sep 28, 2022
7.621
7.718
7.621
7.686
120,257
+0.07(+0.97%)
Sep 27, 2022
7.714
7.750
7.608
7.612
120,573
-0.09(-1.20%)
Sep 26, 2022
7.843
7.916
7.695
7.704
121,049
-0.18(-2.34%)
Sep 23, 2022
8.018
8.027
7.866
7.889
62,455
-0.15(-1.83%)
Sep 22, 2022
8.036
8.124
8.036
8.036
96,116
-0.09(-1.13%)
Sep 21, 2022
8.230
8.230
8.055
8.128
132,737
-0.09(-1.12%)
Sep 20, 2022
8.174
8.276
8.147
8.220
120,571
-0.01(-0.11%)
Sep 19, 2022
8.303
8.368
8.211
8.230
73,095
-0.08(-0.91%)
Sep 16, 2022
8.278
8.351
8.241
8.305
101,291
+0.02(+0.22%)
Sep 15, 2022
8.406
8.423
8.287
8.287
59,699
-0.15(-1.74%)
Sep 14, 2022
8.461
8.544
8.419
8.434
42,297
-0.03(-0.33%)
Sep 13, 2022
8.479
8.479
8.415
8.461
58,595
-0.06(-0.75%)
Sep 12, 2022
8.553
8.595
8.516
8.525
33,904
-0.02(-0.21%)
Sep 09, 2022
8.507
8.571
8.490
8.544
49,913
+0.05(+0.65%)
Sep 08, 2022
8.534
8.544
8.479
8.489
59,461
-0.07(-0.86%)
Sep 07, 2022
8.562
8.585
8.525
8.562
28,139
-0.01(-0.11%)
Sep 06, 2022
8.544
8.608
8.548
8.571
51,860
-0.02(-0.21%)
Sep 02, 2022
8.626
8.681
8.544
8.589
71,367
+0.01(+0.11%)
Sep 01, 2022
8.663
8.690
8.580
8.580
55,471
-0.15(-1.68%)
Aug 31, 2022
8.764
8.800
8.690
8.727
56,634
-0.01(-0.10%)
Aug 30, 2022
8.809
8.809
8.690
8.736
71,859
-0.03(-0.31%)
Aug 29, 2022
8.910
8.910
8.764
8.764
105,471
-0.17(-1.95%)
Aug 26, 2022
8.947
8.965
8.929
8.938
80,294
-0.02(-0.20%)
Aug 25, 2022
8.993
8.993
8.945
8.956
84,196
-0.04(-0.41%)
Aug 24, 2022
9.002
9.020
8.947
8.993
70,852
+0.01(+0.10%)
Aug 23, 2022
8.828
9.011
8.809
8.984
130,135
+0.15(+1.66%)
Aug 22, 2022
8.864
8.915
8.773
8.837
66,571
-0.09(-1.03%)
Aug 19, 2022
9.039
9.039
8.892
8.929
86,765
-0.15(-1.62%)
Aug 18, 2022
9.121
9.139
9.057
9.075
92,251
-0.06(-0.70%)
Aug 17, 2022
9.176
9.204
9.029
9.139
110,591
-0.08(-0.91%)
Aug 16, 2022
9.260
9.274
9.174
9.224
77,676
-0.05(-0.49%)
Aug 15, 2022
9.269
9.379
9.242
9.269
84,537
-0.04(-0.39%)
Aug 12, 2022
9.206
9.388
9.206
9.306
81,013
+0.11(+1.19%)
Aug 11, 2022
9.224
9.256
9.176
9.196
87,534
-0.03(-0.30%)
Aug 10, 2022
9.151
9.288
9.151
9.224
325,692
+0.10(+1.10%)
Aug 09, 2022
9.123
9.187
9.105
9.123
66,505
-0.04(-0.40%)
Aug 08, 2022
9.078
9.196
9.078
9.160
97,892
+0.10(+1.11%)
Aug 05, 2022
8.868
9.142
8.868
9.060
139,765
+0.01(+0.10%)
Aug 04, 2022
9.114
9.142
9.050
9.050
42,804
-0.06(-0.70%)
Aug 03, 2022
9.087
9.169
9.069
9.114
62,520
+0.05(+0.50%)
Aug 02, 2022
8.977
9.101
8.941
9.069
88,606
+0.08(+0.91%)
Aug 01, 2022
8.914
9.014
8.909
8.987
60,823
+0.06(+0.72%)
Jul 29, 2022
8.914
8.987
8.904
8.923
109,045
+0.03(+0.31%)
Jul 28, 2022
8.850
8.904
8.804
8.895
68,481
+0.10(+1.14%)
Jul 27, 2022
8.759
8.831
8.749
8.795
43,182
+0.04(+0.42%)
Jul 26, 2022
8.749
8.822
8.749
8.759
76,185
+0.00(+0.00%)
Jul 25, 2022
8.749
8.777
8.731
8.759
36,269
-0.03(-0.31%)
Jul 22, 2022
8.759
8.804
8.759
8.786
72,913
+0.05(+0.52%)
Jul 21, 2022
8.822
8.859
8.740
8.740
61,025
-0.06(-0.73%)
Jul 20, 2022
8.759
8.822
8.749
8.804
23,330
+0.06(+0.73%)
Jul 19, 2022
8.758
8.786
8.704
8.740
65,454
+0.00(+0.00%)
Jul 18, 2022
8.795
8.849
8.740
8.740
34,069
-0.09(-1.03%)
Jul 15, 2022
8.840
8.867
8.810
8.831
17,589
+0.02(+0.21%)
Jul 14, 2022
8.813
8.840
8.777
8.813
54,130
-0.06(-0.72%)
Jul 13, 2022
8.849
8.895
8.795
8.877
70,266
-0.03(-0.31%)
Jul 12, 2022
8.804
8.904
8.793
8.904
99,413
+0.11(+1.24%)
Jul 11, 2022
8.713
8.858
8.713
8.795
71,406
+0.08(+0.94%)
Jul 08, 2022
8.668
8.713
8.622
8.713
66,371
+0.05(+0.52%)
Jul 07, 2022
8.722
8.722
8.628
8.668
53,421
-0.01(-0.10%)
Jul 06, 2022
8.649
8.686
8.622
8.677
46,888
+0.05(+0.63%)
Jul 05, 2022
8.540
8.677
8.522
8.622
68,370
+0.08(+0.96%)
Jul 01, 2022
8.477
8.549
8.459
8.540
133,445
+0.11(+1.29%)
Jun 30, 2022
8.331
8.431
8.277
8.431
143,876
+0.13(+1.53%)
Jun 29, 2022
8.250
8.368
8.222
8.304
154,922
+0.08(+0.99%)
Jun 28, 2022
8.159
8.241
8.132
8.222
181,702
+0.08(+1.00%)
Jun 27, 2022
8.177
8.186
8.113
8.141
122,290
-0.06(-0.78%)
Jun 24, 2022
8.150
8.222
8.113
8.204
167,970
+0.09(+1.12%)
Jun 23, 2022
8.113
8.195
8.077
8.113
194,590
+0.05(+0.56%)
Jun 22, 2022
8.013
8.068
7.995
8.068
133,081
+0.05(+0.68%)
Jun 21, 2022
8.041
8.095
7.986
8.013
103,682
-0.03(-0.34%)
Jun 17, 2022
8.041
8.177
8.013
8.041
89,364
+0.01(+0.11%)
Jun 16, 2022
8.177
8.177
8.004
8.032
74,688
-0.19(-2.32%)
Jun 15, 2022
8.268
8.386
8.186
8.222
97,235
-0.03(-0.33%)
Jun 14, 2022
8.412
8.494
8.241
8.250
116,224
-0.19(-2.25%)
Jun 13, 2022
8.566
8.566
8.350
8.440
82,050
-0.18(-2.10%)
Jun 10, 2022
8.675
8.684
8.584
8.621
69,918
-0.06(-0.73%)
Jun 09, 2022
8.810
8.820
8.666
8.684
74,628
-0.18(-2.04%)
Jun 08, 2022
8.892
8.937
8.856
8.865
101,653
-0.06(-0.71%)
Jun 07, 2022
8.919
8.991
8.883
8.928
67,993
+0.02(+0.20%)
Jun 06, 2022
9.000
9.027
8.887
8.910
113,760
-0.10(-1.10%)
Jun 03, 2022
9.064
9.064
8.964
9.009
75,673
-0.06(-0.70%)
Jun 02, 2022
8.991
9.100
8.964
9.073
147,270
+0.05(+0.50%)
Jun 01, 2022
9.028
9.091
8.946
9.028
81,534
+0.00(+0.00%)
May 31, 2022
9.037
9.064
8.919
9.028
92,490
+0.00(+0.00%)
May 27, 2022
8.910
9.082
8.910
9.028
76,232
+0.14(+1.53%)
May 26, 2022
8.783
8.928
8.783
8.892
68,806
+0.13(+1.44%)
May 25, 2022
8.521
8.774
8.509
8.765
101,208
+0.24(+2.87%)
May 24, 2022
8.412
8.530
8.367
8.521
100,399
+0.11(+1.29%)
May 23, 2022
8.376
8.440
8.376
8.412
42,297
+0.04(+0.43%)
May 20, 2022
8.376
8.403
8.304
8.376
29,796
+0.02(+0.22%)
May 19, 2022
8.232
8.376
8.232
8.358
78,377
+0.08(+0.98%)
May 18, 2022
8.412
8.412
8.250
8.277
79,724
-0.18(-2.14%)
May 17, 2022
8.485
8.521
8.458
8.458
28,901
-0.03(-0.32%)
May 16, 2022
8.521
8.557
8.476
8.485
34,353
-0.06(-0.74%)
May 13, 2022
8.719
8.719
8.530
8.548
57,297
-0.20(-2.27%)
May 12, 2022
8.746
8.755
8.665
8.746
89,152
-0.01(-0.10%)
May 11, 2022
8.701
8.773
8.656
8.755
98,326
+0.05(+0.52%)
May 10, 2022
8.719
8.719
8.593
8.710
66,896
+0.02(+0.21%)
May 09, 2022
8.656
8.701
8.575
8.692
119,321
-0.09(-1.03%)
May 06, 2022
8.539
8.791
8.494
8.782
181,951
+0.20(+2.31%)
May 05, 2022
8.584
8.602
8.521
8.584
61,248
+0.00(+0.00%)
May 04, 2022
8.584
8.611
8.467
8.584
99,079
-0.03(-0.31%)
May 03, 2022
8.557
8.620
8.521
8.611
54,461
+0.05(+0.63%)
May 02, 2022
8.611
8.638
8.530
8.557
67,054
-0.06(-0.73%)
Apr 29, 2022
8.719
8.728
8.610
8.620
50,955
-0.09(-1.03%)
Apr 28, 2022
8.602
9.052
8.593
8.710
178,817
+0.10(+1.15%)
Apr 27, 2022
8.692
8.724
8.611
8.611
101,723
-0.12(-1.34%)
Apr 26, 2022
8.746
8.782
8.710
8.728
71,937
-0.02(-0.21%)
Apr 25, 2022
8.710
8.755
8.683
8.746
122,524
+0.04(+0.41%)
Apr 22, 2022
8.800
8.809
8.656
8.710
84,100
-0.09(-1.02%)
Apr 21, 2022
8.863
8.863
8.728
8.800
72,937
-0.04(-0.41%)
Apr 20, 2022
8.728
8.845
8.674
8.836
150,080
+0.10(+1.13%)
Apr 19, 2022
8.791
8.791
8.719
8.737
96,990
-0.10(-1.12%)
Apr 18, 2022
8.800
8.845
8.737
8.836
124,826
-0.00(-0.03%)
Apr 14, 2022
8.910
9.529
8.802
8.838
89,223
-0.09(-1.01%)
Apr 13, 2022
8.946
8.973
8.901
8.928
75,131
-0.02(-0.20%)
Apr 12, 2022
9.000
9.018
8.901
8.946
74,896
-0.04(-0.40%)
Apr 11, 2022
9.072
9.094
8.973
8.982
96,068
-0.13(-1.48%)
Apr 08, 2022
9.170
9.170
9.080
9.117
93,758
-0.09(-0.97%)
Apr 07, 2022
9.260
9.278
9.202
9.206
27,313
-0.07(-0.77%)
Apr 06, 2022
9.260
9.332
9.260
9.278
57,351
-0.01(-0.10%)
Apr 05, 2022
9.404
9.404
9.278
9.287
113,238
-0.11(-1.15%)
Apr 04, 2022
9.386
9.422
9.386
9.395
40,020
-0.03(-0.29%)
Apr 01, 2022
9.413
9.475
9.323
9.422
46,029
+0.00(+0.00%)
Mar 31, 2022
9.350
9.475
9.350
9.422
61,678
+0.07(+0.77%)
Mar 30, 2022
9.350
9.422
9.287
9.350
53,666
+0.02(+0.19%)
Mar 29, 2022
9.278
9.350
9.135
9.332
109,176
+0.13(+1.36%)
Mar 28, 2022
9.323
9.323
9.197
9.206
60,511
-0.11(-1.16%)
Mar 25, 2022
9.296
9.404
9.278
9.314
85,817
-0.03(-0.29%)
Mar 24, 2022
9.431
9.431
9.278
9.341
60,723
-0.08(-0.86%)
Mar 23, 2022
9.440
9.475
9.422
9.422
41,161
-0.04(-0.38%)
Mar 22, 2022
9.502
9.502
9.449
9.457
19,854
-0.02(-0.19%)
Mar 21, 2022
9.511
9.574
9.449
9.475
44,745
-0.04(-0.38%)
Mar 18, 2022
9.502
9.601
9.502
9.511
47,960
-0.02(-0.19%)
Mar 17, 2022
9.484
9.538
9.484
9.529
13,411
+0.05(+0.57%)
Mar 16, 2022
9.520
9.529
9.444
9.475
21,043
-0.02(-0.21%)
Mar 15, 2022
9.496
9.549
9.487
9.496
34,775
+0.00(+0.00%)
Mar 14, 2022
9.540
9.572
9.478
9.496
98,972
-0.05(-0.56%)
Mar 11, 2022
9.648
9.674
9.540
9.549
69,223
-0.10(-1.02%)
Mar 10, 2022
9.764
9.780
9.639
9.648
80,602
-0.13(-1.37%)
Mar 09, 2022
9.862
9.889
9.746
9.782
50,516
-0.10(-1.00%)
Mar 08, 2022
9.880
9.961
9.818
9.880
196,966
+0.04(+0.45%)
Mar 07, 2022
10.02
10.02
9.835
9.835
43,141
-0.21(-2.05%)
Mar 04, 2022
10.01
10.04
9.943
10.04
48,441
+0.00(+0.00%)
Mar 03, 2022
9.970
10.04
9.934
10.04
65,425
+0.09(+0.90%)
Mar 02, 2022
9.987
10.01
9.934
9.952
79,044
-0.04(-0.36%)
Mar 01, 2022
9.880
10.01
9.880
9.987
151,983
+0.13(+1.27%)
Feb 28, 2022
9.826
9.916
9.791
9.862
52,713
+0.01(+0.09%)
Feb 25, 2022
9.818
9.916
9.826
9.853
57,624
+0.04(+0.46%)
Feb 24, 2022
9.764
9.853
9.764
9.809
161,202
+0.03(+0.27%)
Feb 23, 2022
9.889
9.889
9.782
9.782
75,857
-0.13(-1.35%)
Feb 22, 2022
9.961
9.961
9.880
9.916
63,001
-0.05(-0.54%)
Feb 18, 2022
9.970
0
+0.02(+0.18%)
Feb 17, 2022
9.880
9.970
9.871
9.952
145,078
+0.03(+0.34%)
Feb 16, 2022
9.820
9.918
9.776
9.918
91,468
+0.08(+0.82%)
Feb 15, 2022
9.820
9.864
9.784
9.838
97,293
+0.00(+0.00%)
Feb 14, 2022
9.909
9.923
9.811
9.838
78,976
-0.12(-1.16%)
Feb 11, 2022
10.02
10.02
9.909
9.954
67,705
-0.06(-0.62%)
Feb 10, 2022
10.10
10.10
9.998
10.02
77,414
-0.08(-0.79%)
Feb 09, 2022
10.10
10.12
10.09
10.10
26,655
+0.01(+0.09%)
Feb 08, 2022
10.07
10.11
10.06
10.09
42,306
-0.03(-0.26%)
Feb 07, 2022
10.03
10.14
10.03
10.11
50,257
+0.09(+0.89%)
Feb 04, 2022
10.06
10.11
10.01
10.03
138,800
-0.04(-0.44%)
Feb 03, 2022
10.13
10.06
10.07
38,216
-0.07(-0.70%)
Feb 02, 2022
10.17
10.22
10.13
10.14
54,246
-0.02(-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.