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 Floating Rate Trust
(NY:
PHD
)
9.920
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2020
7.363
7.363
7.363
141,482
-0.06(-0.87%)
Dec 30, 2020
7.457
7.471
7.413
7.428
141,482
-0.03(-0.39%)
Dec 29, 2020
7.514
7.527
7.406
7.457
254,643
-0.03(-0.39%)
Dec 28, 2020
7.594
7.594
7.464
7.485
137,995
-0.06(-0.77%)
Dec 24, 2020
7.435
7.543
7.422
7.543
60,263
+0.14(+1.85%)
Dec 23, 2020
7.536
7.550
7.384
7.406
152,737
-0.14(-1.91%)
Dec 22, 2020
7.688
7.706
7.529
7.550
159,207
-0.15(-1.97%)
Dec 21, 2020
7.810
7.810
7.680
7.702
143,990
-0.12(-1.57%)
Dec 18, 2020
7.817
7.904
7.810
7.825
237,173
+0.01(+0.09%)
Dec 17, 2020
7.810
7.825
7.803
7.817
74,572
+0.01(+0.09%)
Dec 16, 2020
7.846
7.868
7.810
7.810
252,929
-0.03(-0.37%)
Dec 15, 2020
7.846
7.868
7.839
7.839
273,802
+0.01(+0.18%)
Dec 14, 2020
7.825
7.868
7.817
7.825
316,091
+0.03(+0.37%)
Dec 11, 2020
7.803
7.846
7.789
7.796
67,467
-0.00(-0.05%)
Dec 10, 2020
7.810
7.846
7.789
7.799
73,794
-0.01(-0.12%)
Dec 09, 2020
7.787
7.837
7.787
7.808
182,158
+0.01(+0.18%)
Dec 08, 2020
7.765
7.844
7.765
7.794
210,440
+0.01(+0.18%)
Dec 07, 2020
7.744
7.855
7.729
7.780
181,583
+0.00(+0.00%)
Dec 04, 2020
7.737
7.880
7.737
7.780
201,898
+0.01(+0.18%)
Dec 03, 2020
7.715
7.794
7.715
7.765
278,376
+0.03(+0.37%)
Dec 02, 2020
7.679
7.751
7.679
7.737
196,844
+0.02(+0.28%)
Dec 01, 2020
7.701
7.744
7.694
7.715
103,373
+0.01(+0.19%)
Nov 30, 2020
7.672
7.737
7.672
7.701
93,153
-0.01(-0.09%)
Nov 27, 2020
7.665
7.737
7.665
7.708
100,183
+0.01(+0.19%)
Nov 25, 2020
7.636
7.708
7.635
7.694
298,319
+0.05(+0.66%)
Nov 24, 2020
7.643
7.701
7.614
7.643
328,759
-0.01(-0.09%)
Nov 23, 2020
7.536
7.651
7.536
7.651
320,290
+0.14(+1.81%)
Nov 20, 2020
7.485
7.526
7.485
7.514
66,742
+0.02(+0.29%)
Nov 19, 2020
7.507
7.507
7.478
7.493
62,815
-0.01(-0.19%)
Nov 18, 2020
7.485
7.514
7.471
7.507
86,358
+0.02(+0.29%)
Nov 17, 2020
7.414
7.485
7.414
7.485
98,260
+0.05(+0.68%)
Nov 16, 2020
7.428
7.457
7.428
7.435
54,617
+0.01(+0.12%)
Nov 13, 2020
7.433
7.448
7.412
7.426
49,482
+0.00(+0.00%)
Nov 12, 2020
7.383
7.433
7.383
7.426
92,398
+0.04(+0.58%)
Nov 11, 2020
7.326
7.398
7.326
7.383
35,417
+0.03(+0.39%)
Nov 10, 2020
7.362
7.383
7.348
7.355
24,905
+0.01(+0.10%)
Nov 09, 2020
7.355
7.362
7.291
7.348
90,915
+0.11(+1.48%)
Nov 06, 2020
7.234
7.262
7.234
7.241
66,444
-0.01(-0.10%)
Nov 05, 2020
7.219
7.262
7.219
7.248
79,743
+0.03(+0.40%)
Nov 04, 2020
7.198
7.234
7.196
7.219
203,150
+0.04(+0.60%)
Nov 03, 2020
7.177
7.205
7.155
7.177
136,240
+0.01(+0.10%)
Nov 02, 2020
7.112
7.169
7.112
7.169
72,557
+0.02(+0.30%)
Oct 30, 2020
7.098
7.148
7.098
7.148
72,472
-0.01(-0.10%)
Oct 29, 2020
7.084
7.155
7.084
7.155
68,999
+0.05(+0.70%)
Oct 28, 2020
7.127
7.134
7.077
7.105
121,987
-0.09(-1.29%)
Oct 27, 2020
7.169
7.198
7.155
7.198
56,127
-0.01(-0.20%)
Oct 26, 2020
7.177
7.212
7.148
7.212
82,535
+0.01(+0.20%)
Oct 23, 2020
7.177
7.219
7.169
7.198
147,747
+0.02(+0.30%)
Oct 22, 2020
7.162
7.212
7.162
7.177
65,010
+0.01(+0.10%)
Oct 21, 2020
7.191
7.205
7.169
7.169
81,646
-0.06(-0.79%)
Oct 20, 2020
7.191
7.234
7.191
7.227
36,624
+0.04(+0.50%)
Oct 19, 2020
7.219
7.255
7.184
7.191
79,223
-0.01(-0.20%)
Oct 16, 2020
7.234
7.239
7.191
7.205
58,594
-0.04(-0.49%)
Oct 15, 2020
7.241
7.248
7.219
7.241
61,654
-0.01(-0.17%)
Oct 14, 2020
7.260
7.292
7.246
7.253
59,287
-0.01(-0.10%)
Oct 13, 2020
7.260
7.262
7.241
7.260
21,208
-0.00(-0.01%)
Oct 12, 2020
7.225
7.282
7.225
7.261
10,002
+0.04(+0.60%)
Oct 09, 2020
7.267
7.267
7.218
7.218
45,414
-0.03(-0.39%)
Oct 08, 2020
7.260
7.296
7.246
7.246
66,263
-0.04(-0.49%)
Oct 07, 2020
7.253
7.289
7.241
7.282
40,777
+0.04(+0.49%)
Oct 06, 2020
7.232
7.253
7.218
7.246
29,815
+0.01(+0.20%)
Oct 05, 2020
7.189
7.232
7.182
7.232
95,529
+0.04(+0.49%)
Oct 02, 2020
7.140
7.197
7.140
7.197
92,663
+0.03(+0.40%)
Oct 01, 2020
7.182
7.204
7.161
7.168
189,515
+0.01(+0.10%)
Sep 30, 2020
7.239
7.275
7.161
7.161
303,008
-0.08(-1.08%)
Sep 29, 2020
7.246
7.253
7.211
7.239
91,740
-0.03(-0.39%)
Sep 28, 2020
7.267
7.275
7.260
7.267
84,347
-0.01(-0.10%)
Sep 25, 2020
7.267
7.282
7.253
7.275
79,828
-0.03(-0.39%)
Sep 24, 2020
7.267
7.303
7.253
7.303
77,958
+0.04(+0.59%)
Sep 23, 2020
7.338
7.353
7.253
7.260
82,047
-0.11(-1.44%)
Sep 22, 2020
7.367
7.384
7.367
7.367
68,092
-0.01(-0.10%)
Sep 21, 2020
7.381
7.395
7.367
7.374
85,456
-0.03(-0.38%)
Sep 18, 2020
7.388
7.402
7.381
7.402
56,556
+0.01(+0.19%)
Sep 17, 2020
7.381
7.416
7.381
7.388
127,576
-0.04(-0.48%)
Sep 16, 2020
7.381
7.431
7.381
7.423
133,071
+0.03(+0.38%)
Sep 15, 2020
7.409
7.409
7.360
7.395
60,545
+0.00(+0.02%)
Sep 14, 2020
7.365
7.393
7.337
7.393
113,493
+0.06(+0.87%)
Sep 11, 2020
7.309
7.356
7.302
7.330
50,653
+0.03(+0.39%)
Sep 10, 2020
7.273
7.302
7.266
7.302
176,316
+0.01(+0.10%)
Sep 09, 2020
7.295
7.295
7.231
7.295
81,618
+0.02(+0.29%)
Sep 08, 2020
7.245
7.281
7.231
7.273
72,054
-0.01(-0.19%)
Sep 04, 2020
7.288
7.295
7.245
7.288
44,268
+0.03(+0.39%)
Sep 03, 2020
7.295
7.309
7.245
7.259
183,561
-0.04(-0.48%)
Sep 02, 2020
7.295
7.323
7.252
7.295
132,779
+0.03(+0.39%)
Sep 01, 2020
7.118
7.302
7.118
7.266
284,779
+0.38(+5.53%)
Aug 31, 2020
6.914
6.921
6.877
6.886
49,601
-0.04(-0.51%)
Aug 28, 2020
6.963
6.963
6.914
6.921
47,389
-0.02(-0.30%)
Aug 27, 2020
6.879
6.985
6.837
6.942
95,569
+0.06(+0.82%)
Aug 26, 2020
6.879
6.900
6.851
6.886
135,679
+0.01(+0.10%)
Aug 25, 2020
6.872
6.907
6.837
6.879
218,731
-0.01(-0.10%)
Aug 24, 2020
6.900
6.907
6.865
6.886
22,527
+0.02(+0.31%)
Aug 21, 2020
6.858
6.879
6.851
6.865
177,072
-0.01(-0.20%)
Aug 20, 2020
6.914
6.914
6.865
6.879
468,855
-0.02(-0.31%)
Aug 19, 2020
6.921
6.928
6.858
6.900
81,420
-0.01(-0.10%)
Aug 18, 2020
6.921
6.929
6.900
6.907
75,539
+0.00(+0.03%)
Aug 17, 2020
6.877
6.933
6.856
6.905
94,054
+0.01(+0.15%)
Aug 14, 2020
6.877
6.898
6.870
6.895
58,258
-0.02(-0.25%)
Aug 13, 2020
6.905
6.947
6.884
6.912
31,909
-0.01(-0.10%)
Aug 12, 2020
6.989
6.989
6.898
6.919
29,234
-0.05(-0.70%)
Aug 11, 2020
6.982
6.982
6.912
6.968
47,052
+0.02(+0.25%)
Aug 10, 2020
6.996
6.996
6.905
6.951
51,547
+0.00(+0.05%)
Aug 07, 2020
6.891
6.968
6.891
6.947
140,648
+0.06(+0.92%)
Aug 06, 2020
6.863
6.898
6.863
6.884
19,560
+0.02(+0.31%)
Aug 05, 2020
6.849
6.863
6.835
6.863
31,002
+0.01(+0.20%)
Aug 04, 2020
6.828
6.849
6.809
6.849
28,052
+0.03(+0.41%)
Aug 03, 2020
6.779
6.835
6.779
6.821
36,157
+0.04(+0.52%)
Jul 31, 2020
6.758
6.793
6.741
6.786
57,401
+0.02(+0.31%)
Jul 30, 2020
6.758
6.779
6.744
6.765
22,650
-0.04(-0.62%)
Jul 29, 2020
6.779
6.849
6.737
6.807
80,935
+0.06(+0.83%)
Jul 28, 2020
6.695
6.758
6.695
6.751
66,387
+0.01(+0.21%)
Jul 27, 2020
6.688
6.737
6.667
6.737
84,324
+0.08(+1.16%)
Jul 24, 2020
6.660
6.688
6.639
6.660
71,823
+0.02(+0.32%)
Jul 23, 2020
6.688
6.716
6.639
6.639
65,749
-0.07(-1.04%)
Jul 22, 2020
6.681
6.716
6.660
6.709
82,669
+0.01(+0.10%)
Jul 21, 2020
6.723
6.723
6.653
6.702
71,670
+0.05(+0.74%)
Jul 20, 2020
6.555
6.674
6.555
6.653
103,554
+0.05(+0.74%)
Jul 17, 2020
6.674
6.708
6.604
6.604
59,778
-0.07(-1.04%)
Jul 16, 2020
6.702
6.702
6.653
6.674
66,184
-0.03(-0.42%)
Jul 15, 2020
6.660
6.757
6.653
6.702
85,653
+0.04(+0.63%)
Jul 14, 2020
6.646
6.662
6.632
6.660
30,073
+0.01(+0.10%)
Jul 13, 2020
6.681
6.681
6.632
6.653
63,329
+0.01(+0.10%)
Jul 10, 2020
6.632
6.654
6.603
6.646
37,792
+0.02(+0.32%)
Jul 09, 2020
6.597
6.660
6.548
6.625
137,696
+0.00(+0.00%)
Jul 08, 2020
6.618
6.638
6.588
6.625
40,635
+0.01(+0.21%)
Jul 07, 2020
6.611
6.632
6.604
6.611
81,359
-0.02(-0.31%)
Jul 06, 2020
6.646
6.667
6.569
6.632
70,843
+0.00(+0.00%)
Jul 02, 2020
6.688
6.736
6.618
6.632
104,325
-0.04(-0.63%)
Jul 01, 2020
6.590
6.695
6.590
6.674
68,268
+0.06(+0.84%)
Jun 30, 2020
6.639
6.653
6.598
6.618
104,063
+0.00(+0.00%)
Jun 29, 2020
6.569
6.618
6.555
6.618
112,973
+0.05(+0.74%)
Jun 26, 2020
6.667
6.667
6.465
6.569
127,748
-0.09(-1.36%)
Jun 25, 2020
6.646
6.688
6.632
6.660
76,328
+0.02(+0.31%)
Jun 24, 2020
6.702
6.722
6.632
6.639
144,112
-0.06(-0.93%)
Jun 23, 2020
6.708
6.729
6.688
6.702
92,823
+0.03(+0.52%)
Jun 22, 2020
6.681
6.725
6.625
6.667
88,519
+0.00(+0.00%)
Jun 19, 2020
6.750
6.764
6.653
6.667
154,188
-0.07(-1.03%)
Jun 18, 2020
6.771
6.792
6.715
6.736
74,956
-0.04(-0.62%)
Jun 17, 2020
6.778
6.813
6.736
6.778
563,542
+0.03(+0.41%)
Jun 16, 2020
6.771
6.806
6.726
6.750
601,326
+0.05(+0.73%)
Jun 15, 2020
6.536
6.729
6.536
6.702
1,085,094
+0.13(+2.00%)
Jun 12, 2020
6.563
6.580
6.515
6.570
484,390
+0.10(+1.60%)
Jun 11, 2020
6.515
6.549
6.439
6.466
235,817
-0.13(-1.99%)
Jun 10, 2020
6.695
6.708
6.584
6.598
544,624
-0.03(-0.52%)
Jun 09, 2020
6.605
6.636
6.584
6.632
292,022
+0.05(+0.74%)
Jun 08, 2020
6.584
6.615
6.556
6.584
126,793
+0.06(+0.85%)
Jun 05, 2020
6.494
6.563
6.487
6.529
439,132
+0.10(+1.61%)
Jun 04, 2020
6.432
6.480
6.425
6.425
100,001
+0.01(+0.11%)
Jun 03, 2020
6.363
6.466
6.363
6.418
257,328
+0.08(+1.20%)
Jun 02, 2020
6.266
6.356
6.266
6.342
233,370
+0.06(+0.88%)
Jun 01, 2020
6.217
6.293
6.207
6.287
156,997
+0.08(+1.34%)
May 29, 2020
6.197
6.224
6.162
6.204
87,479
+0.01(+0.22%)
May 28, 2020
6.134
6.190
6.124
6.190
61,973
+0.08(+1.36%)
May 27, 2020
6.086
6.134
6.066
6.107
133,236
+0.06(+0.91%)
May 26, 2020
6.045
6.072
6.031
6.051
146,416
+0.07(+1.16%)
May 22, 2020
5.996
6.010
5.975
5.982
70,272
+0.01(+0.23%)
May 21, 2020
5.975
6.031
5.968
5.968
183,054
-0.02(-0.35%)
May 20, 2020
5.968
6.003
5.968
5.989
90,917
+0.07(+1.17%)
May 19, 2020
5.913
5.941
5.892
5.920
176,896
+0.02(+0.35%)
May 18, 2020
5.879
5.899
5.847
5.899
87,598
+0.10(+1.79%)
May 15, 2020
5.782
5.802
5.761
5.796
103,105
+0.01(+0.15%)
May 14, 2020
5.768
5.823
5.761
5.787
129,508
-0.02(-0.27%)
May 13, 2020
5.830
5.837
5.782
5.802
325,832
-0.03(-0.47%)
May 12, 2020
5.830
5.873
5.816
5.830
119,973
+0.03(+0.47%)
May 11, 2020
5.802
5.830
5.791
5.802
65,498
+0.00(+0.00%)
May 08, 2020
5.809
5.823
5.782
5.802
61,601
+0.02(+0.36%)
May 07, 2020
5.789
5.808
5.761
5.782
104,946
+0.04(+0.72%)
May 06, 2020
5.720
5.789
5.720
5.741
80,557
+0.04(+0.72%)
May 05, 2020
5.713
5.782
5.631
5.699
245,438
+0.03(+0.48%)
May 04, 2020
5.610
5.686
5.603
5.672
84,706
+0.00(+0.00%)
May 01, 2020
5.747
5.747
5.631
5.672
95,387
-0.08(-1.43%)
Apr 30, 2020
5.899
5.899
5.727
5.754
97,401
-0.14(-2.33%)
Apr 29, 2020
5.850
5.892
5.850
5.892
104,027
+0.08(+1.30%)
Apr 28, 2020
5.809
5.850
5.796
5.816
104,621
+0.01(+0.12%)
Apr 27, 2020
5.823
5.871
5.802
5.809
99,709
-0.03(-0.47%)
Apr 24, 2020
5.864
5.919
5.761
5.837
128,590
-0.02(-0.35%)
Apr 23, 2020
5.857
5.857
5.778
5.857
134,774
+0.04(+0.71%)
Apr 22, 2020
5.802
5.850
5.776
5.816
39,053
+0.05(+0.95%)
Apr 21, 2020
5.713
5.761
5.638
5.761
55,911
+0.01(+0.12%)
Apr 20, 2020
5.782
5.817
5.706
5.754
92,605
-0.04(-0.71%)
Apr 17, 2020
5.789
5.826
5.749
5.796
135,872
+0.07(+1.20%)
Apr 16, 2020
5.802
5.802
5.679
5.727
155,458
-0.09(-1.53%)
Apr 15, 2020
5.844
5.844
5.672
5.816
104,001
-0.08(-1.37%)
Apr 14, 2020
5.808
5.917
5.778
5.897
61,216
+0.20(+3.59%)
Apr 13, 2020
5.815
5.815
5.631
5.692
296,511
-0.13(-2.22%)
Apr 09, 2020
5.842
6.122
5.740
5.822
270,788
+0.08(+1.43%)
Apr 08, 2020
5.617
5.870
5.549
5.740
83,246
+0.16(+2.81%)
Apr 07, 2020
5.379
5.597
5.379
5.583
218,372
+0.28(+5.27%)
Apr 06, 2020
5.208
5.354
5.208
5.304
168,195
+0.18(+3.46%)
Apr 03, 2020
5.222
5.297
5.113
5.126
276,362
-0.16(-2.97%)
Apr 02, 2020
5.079
5.311
5.079
5.283
251,422
+0.16(+3.06%)
Apr 01, 2020
5.113
5.246
5.099
5.126
197,348
-0.09(-1.70%)
Mar 31, 2020
5.317
5.426
5.215
5.215
294,967
-0.01(-0.13%)
Mar 30, 2020
5.181
5.270
5.167
5.222
120,945
+0.04(+0.79%)
Mar 27, 2020
5.140
5.208
4.949
5.181
329,317
-0.08(-1.55%)
Mar 26, 2020
5.351
5.536
5.133
5.263
279,453
-0.06(-1.15%)
Mar 25, 2020
4.827
5.351
4.827
5.324
247,740
+0.46(+9.38%)
Mar 24, 2020
4.765
4.887
4.660
4.867
100,056
+0.29(+6.25%)
Mar 23, 2020
4.779
4.779
4.438
4.581
203,044
-0.33(-6.80%)
Mar 20, 2020
4.833
5.317
4.731
4.915
269,468
+0.22(+4.80%)
Mar 19, 2020
4.445
4.765
3.954
4.690
329,069
+0.14(+2.99%)
Mar 18, 2020
5.317
5.345
4.533
4.554
337,108
-1.05(-18.73%)
Mar 17, 2020
5.495
5.624
5.399
5.604
271,156
+0.17(+3.04%)
Mar 16, 2020
5.729
5.729
5.337
5.438
330,960
-0.63(-10.37%)
Mar 13, 2020
6.094
6.169
5.986
6.067
526,748
+0.12(+2.05%)
Mar 12, 2020
6.399
6.428
5.898
5.946
417,175
-0.58(-8.91%)
Mar 11, 2020
6.568
6.669
6.514
6.527
93,334
-0.22(-3.31%)
Mar 10, 2020
6.839
6.839
6.622
6.751
131,903
+0.05(+0.81%)
Mar 09, 2020
6.933
6.933
6.636
6.696
486,909
-0.39(-5.44%)
Mar 06, 2020
7.055
7.082
6.981
7.082
65,196
-0.07(-1.04%)
Mar 05, 2020
7.204
7.217
7.116
7.156
200,989
-0.12(-1.67%)
Mar 04, 2020
7.204
7.298
7.192
7.278
171,951
+0.13(+1.80%)
Mar 03, 2020
7.116
7.238
7.089
7.150
192,448
+0.04(+0.57%)
Mar 02, 2020
6.974
7.116
6.974
7.109
180,892
+0.13(+1.84%)
Feb 28, 2020
7.190
7.190
6.974
6.981
324,209
-0.32(-4.44%)
Feb 27, 2020
7.359
7.359
7.190
7.305
275,979
-0.08(-1.10%)
Feb 26, 2020
7.461
7.473
7.380
7.386
89,535
-0.04(-0.55%)
Feb 25, 2020
7.495
7.504
7.397
7.427
201,468
-0.02(-0.27%)
Feb 24, 2020
7.556
7.556
7.434
7.447
126,234
-0.11(-1.52%)
Feb 21, 2020
7.569
7.583
7.556
7.562
64,309
+0.00(+0.00%)
Feb 20, 2020
7.542
7.562
7.542
7.562
52,861
-0.01(-0.09%)
Feb 19, 2020
7.556
7.569
7.527
7.569
81,997
+0.01(+0.18%)
Feb 18, 2020
7.522
7.556
7.522
7.556
83,412
+0.04(+0.56%)
Feb 14, 2020
7.439
7.513
7.439
7.513
97,527
+0.07(+0.99%)
Feb 13, 2020
7.459
7.493
7.433
7.439
59,035
-0.03(-0.36%)
Feb 12, 2020
7.480
7.500
7.439
7.466
88,299
+0.01(+0.18%)
Feb 11, 2020
7.426
7.480
7.419
7.453
145,710
+0.04(+0.54%)
Feb 10, 2020
7.412
7.439
7.406
7.412
75,765
+0.01(+0.18%)
Feb 07, 2020
7.399
7.412
7.385
7.399
69,726
+0.01(+0.18%)
Feb 06, 2020
7.392
7.406
7.372
7.385
111,538
+0.01(+0.09%)
Feb 05, 2020
7.365
7.392
7.359
7.379
85,741
+0.00(+0.00%)
Feb 04, 2020
7.399
7.412
7.365
7.379
137,331
-0.02(-0.27%)
Feb 03, 2020
7.365
7.412
7.365
7.399
104,716
+0.05(+0.64%)
Jan 31, 2020
7.392
7.423
7.338
7.352
133,506
-0.05(-0.73%)
Jan 30, 2020
7.459
7.459
7.372
7.406
140,182
-0.07(-0.99%)
Jan 29, 2020
7.446
7.486
7.419
7.480
60,395
+0.07(+0.91%)
Jan 28, 2020
7.399
7.473
7.399
7.412
95,740
-0.02(-0.27%)
Jan 27, 2020
7.419
7.433
7.379
7.433
92,126
-0.01(-0.09%)
Jan 24, 2020
7.439
7.473
7.426
7.439
110,313
-0.01(-0.09%)
Jan 23, 2020
7.439
7.500
7.399
7.446
97,289
-0.01(-0.09%)
Jan 22, 2020
7.406
7.473
7.406
7.453
73,639
+0.03(+0.45%)
Jan 21, 2020
7.426
7.453
7.406
7.419
89,771
+0.01(+0.09%)
Jan 17, 2020
7.426
7.453
7.406
7.412
135,884
+0.00(+0.00%)
Jan 16, 2020
7.426
7.439
7.393
7.412
72,293
-0.01(-0.18%)
Jan 15, 2020
7.426
7.459
7.426
7.426
44,938
-0.00(-0.05%)
Jan 14, 2020
7.453
7.480
7.412
7.429
99,488
-0.03(-0.41%)
Jan 13, 2020
7.379
7.459
7.379
7.459
108,837
+0.09(+1.28%)
Jan 10, 2020
7.338
7.365
7.332
7.365
58,724
+0.04(+0.55%)
Jan 09, 2020
7.318
7.352
7.291
7.325
51,680
+0.02(+0.28%)
Jan 08, 2020
7.298
7.345
7.298
7.305
69,878
+0.01(+0.09%)
Jan 07, 2020
7.291
7.325
7.264
7.298
50,329
+0.02(+0.28%)
Jan 06, 2020
7.271
7.298
7.264
7.278
61,995
+0.01(+0.09%)
Jan 03, 2020
7.311
7.318
7.258
7.271
85,039
-0.04(-0.55%)
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.