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
Neuberger Berman High Yield Strategies Fund
(NY:
NHS
)
8.020
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 30, 2022
8.470
8.560
8.470
8.520
131,480
+0.02(+0.24%)
Dec 29, 2022
8.420
8.560
8.420
8.500
91,431
+0.07(+0.83%)
Dec 28, 2022
8.630
8.630
8.410
8.430
154,583
-0.17(-1.98%)
Dec 27, 2022
8.650
8.840
8.520
8.600
77,814
-0.04(-0.46%)
Dec 23, 2022
8.560
8.794
8.540
8.640
167,184
+0.10(+1.17%)
Dec 22, 2022
8.540
8.581
8.280
8.540
81,086
-0.06(-0.70%)
Dec 21, 2022
8.610
8.670
8.580
8.600
52,570
+0.00(+0.00%)
Dec 20, 2022
8.650
8.700
8.570
8.600
59,243
-0.07(-0.81%)
Dec 19, 2022
8.720
8.800
8.660
8.670
83,977
-0.08(-0.91%)
Dec 16, 2022
8.780
8.840
8.730
8.750
54,000
-0.10(-1.13%)
Dec 15, 2022
8.820
8.926
8.780
8.850
43,335
-0.04(-0.45%)
Dec 14, 2022
8.920
9.050
8.860
8.890
32,360
-0.14(-1.55%)
Dec 13, 2022
9.050
9.160
8.995
9.030
59,876
+0.14(+1.57%)
Dec 12, 2022
8.920
8.960
8.890
8.890
75,150
-0.01(-0.11%)
Dec 09, 2022
8.900
8.960
8.870
8.900
123,786
-0.02(-0.22%)
Dec 08, 2022
8.950
9.010
8.900
8.920
74,775
-0.08(-0.89%)
Dec 07, 2022
8.890
9.020
8.890
9.000
87,737
+0.09(+1.01%)
Dec 06, 2022
8.960
9.010
8.900
8.910
68,139
-0.11(-1.22%)
Dec 05, 2022
9.030
9.070
8.960
9.020
73,024
-0.07(-0.77%)
Dec 02, 2022
9.050
9.130
9.050
9.090
32,627
-0.04(-0.44%)
Dec 01, 2022
9.120
9.200
9.110
9.130
65,908
+0.03(+0.33%)
Nov 30, 2022
8.860
9.110
8.860
9.100
160,828
+0.23(+2.59%)
Nov 29, 2022
8.880
8.900
8.840
8.870
73,288
-0.01(-0.11%)
Nov 28, 2022
8.830
8.970
8.830
8.880
211,077
+0.03(+0.34%)
Nov 25, 2022
8.900
8.920
8.790
8.850
49,080
-0.01(-0.11%)
Nov 23, 2022
8.770
8.930
8.770
8.860
120,629
+0.09(+1.03%)
Nov 22, 2022
8.750
8.780
8.724
8.770
74,739
+0.06(+0.69%)
Nov 21, 2022
8.660
8.730
8.660
8.710
137,077
+0.05(+0.58%)
Nov 18, 2022
8.670
8.690
8.575
8.660
300,632
+0.03(+0.35%)
Nov 17, 2022
8.570
8.650
8.511
8.630
411,664
+0.06(+0.70%)
Nov 16, 2022
8.420
8.600
8.400
8.570
176,494
+0.16(+1.90%)
Nov 15, 2022
8.330
8.435
8.290
8.410
150,564
+0.20(+2.44%)
Nov 14, 2022
8.200
8.281
8.160
8.210
140,693
-0.08(-0.97%)
Nov 11, 2022
8.330
8.350
8.271
8.290
32,718
-0.01(-0.12%)
Nov 10, 2022
8.390
8.390
8.198
8.300
104,907
+0.17(+2.09%)
Nov 09, 2022
8.190
8.270
8.115
8.130
26,628
-0.12(-1.45%)
Nov 08, 2022
8.310
8.310
8.190
8.250
55,239
-0.01(-0.12%)
Nov 07, 2022
8.270
8.330
8.200
8.260
47,849
+0.04(+0.49%)
Nov 04, 2022
8.260
8.260
8.140
8.220
50,848
+0.02(+0.24%)
Nov 03, 2022
8.250
8.250
8.070
8.200
32,366
-0.07(-0.85%)
Nov 02, 2022
8.380
8.380
8.241
8.270
53,581
-0.09(-1.08%)
Nov 01, 2022
8.350
8.360
8.250
8.360
57,176
+0.15(+1.83%)
Oct 31, 2022
8.210
8.230
8.120
8.210
69,373
+0.03(+0.37%)
Oct 28, 2022
8.060
8.210
8.060
8.180
39,989
+0.11(+1.36%)
Oct 27, 2022
8.040
8.140
8.020
8.070
50,852
+0.11(+1.38%)
Oct 26, 2022
7.880
8.030
7.880
7.960
85,461
+0.05(+0.63%)
Oct 25, 2022
7.750
7.910
7.739
7.910
54,628
+0.19(+2.46%)
Oct 24, 2022
7.650
7.730
7.640
7.720
32,438
+0.08(+1.05%)
Oct 21, 2022
7.550
7.640
7.500
7.640
14,666
+0.13(+1.73%)
Oct 20, 2022
7.600
7.680
7.510
7.510
51,724
-0.09(-1.18%)
Oct 19, 2022
7.650
7.680
7.550
7.600
54,758
-0.07(-0.91%)
Oct 18, 2022
7.710
7.760
7.640
7.670
75,089
+0.05(+0.66%)
Oct 17, 2022
7.590
7.643
7.530
7.620
137,997
+0.16(+2.14%)
Oct 14, 2022
7.490
7.600
7.410
7.460
105,671
-0.10(-1.32%)
Oct 13, 2022
7.640
7.640
7.520
7.560
101,729
-0.14(-1.82%)
Oct 12, 2022
7.800
7.826
7.700
7.700
63,941
-0.12(-1.53%)
Oct 11, 2022
7.880
7.920
7.780
7.820
59,589
-0.02(-0.26%)
Oct 10, 2022
8.100
8.134
7.840
7.840
34,962
-0.27(-3.33%)
Oct 07, 2022
8.230
8.230
8.046
8.110
27,830
-0.13(-1.58%)
Oct 06, 2022
8.220
8.300
8.210
8.240
41,148
+0.04(+0.49%)
Oct 05, 2022
8.260
8.320
8.200
8.200
67,473
-0.12(-1.44%)
Oct 04, 2022
8.080
8.360
8.080
8.320
40,480
+0.34(+4.26%)
Oct 03, 2022
7.960
8.098
7.960
7.980
66,336
+0.08(+1.01%)
Sep 30, 2022
8.070
8.091
7.900
7.900
57,930
-0.05(-0.63%)
Sep 29, 2022
8.050
8.079
7.915
7.950
23,192
-0.13(-1.61%)
Sep 28, 2022
7.940
8.130
7.940
8.080
43,359
+0.17(+2.15%)
Sep 27, 2022
7.800
8.010
7.780
7.910
67,952
+0.15(+1.93%)
Sep 26, 2022
8.050
8.079
7.760
7.760
51,086
-0.34(-4.20%)
Sep 23, 2022
8.180
8.190
7.980
8.100
62,955
-0.12(-1.46%)
Sep 22, 2022
8.320
8.360
8.140
8.220
59,693
-0.13(-1.56%)
Sep 21, 2022
8.380
8.380
8.245
8.350
33,828
+0.04(+0.48%)
Sep 20, 2022
8.420
8.420
8.270
8.310
35,588
-0.10(-1.19%)
Sep 19, 2022
8.330
8.420
8.300
8.410
48,519
+0.02(+0.24%)
Sep 16, 2022
8.420
8.420
8.300
8.390
37,398
-0.08(-0.94%)
Sep 15, 2022
8.540
8.570
8.450
8.470
36,959
-0.07(-0.82%)
Sep 14, 2022
8.560
8.660
8.540
8.540
56,949
-0.10(-1.16%)
Sep 13, 2022
8.760
8.820
8.640
8.640
52,088
-0.28(-3.14%)
Sep 12, 2022
8.920
8.950
8.875
8.920
56,152
+0.08(+0.90%)
Sep 09, 2022
8.750
8.850
8.670
8.840
61,344
+0.13(+1.49%)
Sep 08, 2022
8.780
8.850
8.650
8.710
84,652
-0.08(-0.91%)
Sep 07, 2022
8.800
8.820
8.720
8.790
62,223
+0.01(+0.11%)
Sep 06, 2022
8.920
8.920
8.720
8.780
72,764
-0.12(-1.35%)
Sep 02, 2022
8.910
8.920
8.810
8.900
42,005
+0.03(+0.34%)
Sep 01, 2022
8.860
8.900
8.520
8.870
93,708
-0.02(-0.22%)
Aug 31, 2022
8.910
8.970
8.821
8.890
54,492
+0.00(+0.00%)
Aug 30, 2022
9.090
9.100
8.825
8.890
60,007
-0.21(-2.31%)
Aug 29, 2022
9.150
9.150
9.080
9.100
29,026
-0.06(-0.66%)
Aug 26, 2022
9.210
9.210
9.050
9.160
46,467
-0.05(-0.54%)
Aug 25, 2022
9.300
9.300
9.190
9.210
38,912
-0.05(-0.54%)
Aug 24, 2022
9.220
9.280
9.220
9.260
104,690
+0.02(+0.22%)
Aug 23, 2022
9.170
9.270
9.170
9.240
90,480
+0.06(+0.65%)
Aug 22, 2022
9.220
9.220
9.100
9.180
46,775
-0.06(-0.65%)
Aug 19, 2022
9.490
9.490
9.240
9.240
28,513
-0.29(-3.04%)
Aug 18, 2022
9.490
9.530
9.410
9.530
50,055
+0.10(+1.06%)
Aug 17, 2022
9.510
9.530
9.090
9.430
74,788
-0.14(-1.46%)
Aug 16, 2022
9.580
9.610
9.561
9.570
51,803
-0.01(-0.10%)
Aug 15, 2022
9.600
9.690
9.510
9.580
86,945
-0.06(-0.62%)
Aug 12, 2022
9.700
9.700
9.620
9.640
55,690
-0.08(-0.87%)
Aug 11, 2022
9.810
9.820
9.650
9.725
66,075
-0.02(-0.15%)
Aug 10, 2022
9.590
9.810
9.560
9.740
156,630
+0.24(+2.53%)
Aug 09, 2022
9.470
9.560
9.460
9.500
67,097
+0.03(+0.32%)
Aug 08, 2022
9.370
9.541
9.370
9.470
58,703
+0.14(+1.50%)
Aug 05, 2022
9.440
9.490
9.060
9.330
108,448
-0.10(-1.06%)
Aug 04, 2022
9.450
9.475
9.400
9.430
39,321
+0.02(+0.21%)
Aug 03, 2022
9.450
9.450
9.340
9.410
61,961
+0.02(+0.21%)
Aug 02, 2022
9.400
9.484
9.380
9.390
328,214
-0.01(-0.11%)
Aug 01, 2022
9.100
9.470
8.910
9.400
276,649
+0.28(+3.07%)
Jul 29, 2022
9.190
9.423
9.100
9.120
49,833
+0.00(+0.00%)
Jul 28, 2022
9.120
9.150
9.070
9.120
46,401
+0.05(+0.55%)
Jul 27, 2022
9.070
9.140
9.020
9.070
67,327
+0.06(+0.67%)
Jul 26, 2022
9.000
9.020
8.960
9.010
35,076
+0.01(+0.11%)
Jul 25, 2022
8.830
9.000
8.810
9.000
55,833
+0.23(+2.62%)
Jul 22, 2022
8.790
8.830
8.710
8.770
46,180
-0.02(-0.23%)
Jul 21, 2022
8.740
8.803
8.715
8.790
81,890
+0.06(+0.69%)
Jul 20, 2022
8.630
8.740
8.630
8.730
56,060
+0.11(+1.28%)
Jul 19, 2022
8.400
8.620
8.365
8.620
43,718
+0.24(+2.86%)
Jul 18, 2022
8.350
8.390
8.268
8.380
65,876
+0.11(+1.33%)
Jul 15, 2022
8.290
8.350
8.255
8.270
84,966
+0.02(+0.24%)
Jul 14, 2022
8.220
8.270
8.170
8.250
42,398
-0.14(-1.67%)
Jul 13, 2022
8.380
8.440
8.362
8.390
65,043
-0.08(-0.94%)
Jul 12, 2022
8.450
8.520
8.440
8.470
68,974
+0.05(+0.59%)
Jul 11, 2022
8.360
8.445
8.278
8.420
96,595
+0.06(+0.72%)
Jul 08, 2022
8.440
8.440
8.220
8.360
42,914
+0.02(+0.24%)
Jul 07, 2022
8.410
8.410
8.340
8.340
85,319
+0.00(+0.00%)
Jul 06, 2022
8.400
8.400
8.250
8.340
67,079
-0.01(-0.12%)
Jul 05, 2022
8.390
8.390
8.280
8.350
108,045
-0.04(-0.48%)
Jul 01, 2022
8.370
8.440
8.304
8.390
32,650
+0.01(+0.12%)
Jun 30, 2022
8.250
8.490
8.095
8.380
287,912
+0.11(+1.33%)
Jun 29, 2022
8.240
8.290
8.190
8.270
122,197
+0.05(+0.61%)
Jun 28, 2022
8.280
8.280
8.170
8.220
196,812
+0.08(+0.98%)
Jun 27, 2022
8.130
8.140
8.065
8.140
91,124
+0.06(+0.74%)
Jun 24, 2022
8.050
8.130
7.940
8.080
82,647
+0.11(+1.38%)
Jun 23, 2022
7.820
7.970
7.820
7.970
79,322
+0.19(+2.44%)
Jun 22, 2022
7.400
7.879
7.400
7.780
318,629
-0.04(-0.51%)
Jun 21, 2022
7.910
7.930
7.520
7.820
409,943
-0.10(-1.26%)
Jun 17, 2022
7.810
7.941
7.810
7.920
138,133
+0.05(+0.64%)
Jun 16, 2022
8.150
8.150
7.820
7.870
90,218
-0.31(-3.79%)
Jun 15, 2022
8.160
8.310
8.070
8.180
113,045
+0.02(+0.25%)
Jun 14, 2022
8.220
8.225
8.040
8.160
95,538
-0.02(-0.24%)
Jun 13, 2022
8.560
8.560
8.143
8.180
199,106
-0.42(-4.88%)
Jun 10, 2022
8.860
8.860
8.450
8.600
286,260
-0.31(-3.48%)
Jun 09, 2022
9.020
9.020
8.852
8.910
91,409
-0.01(-0.11%)
Jun 08, 2022
9.030
9.060
8.900
8.920
162,761
-0.12(-1.33%)
Jun 07, 2022
9.120
9.195
9.040
9.040
282,049
-0.06(-0.66%)
Jun 06, 2022
9.220
9.290
9.100
9.100
84,615
-0.08(-0.87%)
Jun 03, 2022
9.260
9.260
9.130
9.180
65,345
-0.07(-0.76%)
Jun 02, 2022
9.260
9.290
9.150
9.250
67,499
+0.09(+0.98%)
Jun 01, 2022
9.200
9.254
9.130
9.160
114,928
+0.02(+0.22%)
May 31, 2022
9.150
9.190
9.030
9.140
134,298
-0.01(-0.11%)
May 27, 2022
8.920
9.175
8.920
9.150
287,891
+0.27(+3.04%)
May 26, 2022
8.800
8.960
8.660
8.880
331,665
+0.10(+1.14%)
May 25, 2022
9.000
9.000
8.740
8.780
231,553
-0.29(-3.20%)
May 24, 2022
9.400
9.400
8.960
9.070
122,078
-0.34(-3.61%)
May 23, 2022
9.190
9.660
9.013
9.410
407,547
+0.44(+4.91%)
May 20, 2022
8.880
8.970
8.870
8.970
74,170
+0.12(+1.36%)
May 19, 2022
8.860
8.860
8.770
8.850
46,945
+0.01(+0.11%)
May 18, 2022
8.930
9.000
8.790
8.840
103,220
-0.15(-1.67%)
May 17, 2022
8.750
9.100
8.680
8.990
388,830
+0.13(+1.47%)
May 16, 2022
8.970
9.066
8.840
8.860
97,312
-0.08(-0.89%)
May 13, 2022
9.000
9.060
8.922
8.940
92,290
-0.04(-0.45%)
May 12, 2022
9.090
9.120
8.930
8.980
138,518
-0.11(-1.21%)
May 11, 2022
9.130
9.360
9.090
9.090
101,410
-0.11(-1.20%)
May 10, 2022
9.190
9.290
9.090
9.200
77,164
+0.04(+0.44%)
May 09, 2022
9.270
9.270
9.020
9.160
98,865
-0.14(-1.51%)
May 06, 2022
9.340
9.420
9.300
9.300
70,065
-0.05(-0.53%)
May 05, 2022
9.570
9.940
9.260
9.350
106,401
-0.25(-2.60%)
May 04, 2022
9.630
9.720
9.500
9.600
107,508
-0.03(-0.31%)
May 03, 2022
9.560
9.680
9.550
9.630
81,431
-0.06(-0.62%)
May 02, 2022
9.800
9.840
9.630
9.690
61,244
-0.07(-0.72%)
Apr 29, 2022
10.03
10.03
9.760
9.760
73,446
-0.24(-2.40%)
Apr 28, 2022
9.990
10.00
9.860
10.00
66,071
+0.01(+0.10%)
Apr 27, 2022
10.05
10.18
9.970
9.990
31,279
-0.06(-0.60%)
Apr 26, 2022
10.15
10.20
10.05
10.05
53,580
-0.16(-1.57%)
Apr 25, 2022
10.15
10.21
10.05
10.21
41,797
+0.06(+0.59%)
Apr 22, 2022
10.20
10.27
10.13
10.15
92,310
+0.02(+0.20%)
Apr 21, 2022
10.44
10.45
10.11
10.13
109,143
-0.25(-2.41%)
Apr 20, 2022
10.59
10.63
10.30
10.38
138,319
-0.13(-1.24%)
Apr 19, 2022
10.48
10.72
10.48
10.51
57,177
-0.06(-0.57%)
Apr 18, 2022
11.10
11.10
10.55
10.57
205,982
-0.79(-6.95%)
Apr 14, 2022
11.56
11.66
11.21
11.36
206,248
-0.38(-3.24%)
Apr 13, 2022
11.70
12.04
11.65
11.74
252,432
+0.07(+0.60%)
Apr 12, 2022
11.61
12.20
11.59
11.67
530,106
+0.19(+1.66%)
Apr 11, 2022
11.18
11.70
11.13
11.48
331,705
+0.28(+2.50%)
Apr 08, 2022
11.18
11.29
11.12
11.20
274,849
-0.03(-0.27%)
Apr 07, 2022
11.36
11.40
11.13
11.23
76,906
-0.10(-0.88%)
Apr 06, 2022
11.48
11.48
11.27
11.33
36,717
-0.14(-1.22%)
Apr 05, 2022
11.63
11.70
11.45
11.47
46,789
-0.16(-1.38%)
Apr 04, 2022
11.55
11.70
11.52
11.63
25,118
+0.09(+0.78%)
Apr 01, 2022
11.45
11.59
11.35
11.54
45,983
+0.12(+1.05%)
Mar 31, 2022
11.27
11.50
11.27
11.42
96,042
+0.19(+1.69%)
Mar 30, 2022
11.16
11.28
11.10
11.23
61,256
+0.10(+0.90%)
Mar 29, 2022
11.05
11.13
10.98
11.13
69,171
+0.15(+1.37%)
Mar 28, 2022
10.99
11.04
10.94
10.98
52,660
+0.01(+0.09%)
Mar 25, 2022
11.09
11.09
10.94
10.97
24,426
-0.12(-1.08%)
Mar 24, 2022
11.18
11.18
10.94
11.09
39,186
-0.01(-0.09%)
Mar 23, 2022
11.09
11.14
11.01
11.10
77,347
+0.01(+0.09%)
Mar 22, 2022
11.06
11.12
10.96
11.09
87,455
+0.06(+0.54%)
Mar 21, 2022
10.93
11.04
10.92
11.03
37,685
+0.10(+0.91%)
Mar 18, 2022
10.90
10.97
10.86
10.93
21,455
+0.03(+0.28%)
Mar 17, 2022
10.66
10.90
10.66
10.90
17,174
+0.24(+2.25%)
Mar 16, 2022
10.47
10.66
10.46
10.66
41,473
+0.27(+2.60%)
Mar 15, 2022
10.23
10.41
10.23
10.39
41,577
+0.13(+1.27%)
Mar 14, 2022
10.61
10.62
10.20
10.26
72,446
-0.43(-4.02%)
Mar 11, 2022
10.78
10.82
10.68
10.69
32,732
-0.08(-0.74%)
Mar 10, 2022
10.90
10.90
10.73
10.77
27,962
-0.12(-1.10%)
Mar 09, 2022
10.89
10.90
10.84
10.89
16,613
+0.14(+1.30%)
Mar 08, 2022
10.81
10.84
10.68
10.75
28,117
-0.06(-0.56%)
Mar 07, 2022
11.00
11.00
10.79
10.81
25,447
-0.21(-1.91%)
Mar 04, 2022
11.19
11.25
10.99
11.02
80,795
-0.19(-1.69%)
Mar 03, 2022
11.29
11.29
11.20
11.21
23,835
-0.06(-0.53%)
Mar 02, 2022
11.20
11.27
11.11
11.27
21,294
+0.12(+1.08%)
Mar 01, 2022
11.11
11.17
11.10
11.15
42,513
+0.01(+0.09%)
Feb 28, 2022
10.98
11.14
10.93
11.14
73,989
+0.15(+1.36%)
Feb 25, 2022
10.78
11.05
10.88
10.99
62,248
+0.19(+1.76%)
Feb 24, 2022
10.61
10.81
10.57
10.80
36,360
+0.05(+0.47%)
Feb 23, 2022
10.74
10.88
10.71
10.75
103,040
+0.04(+0.37%)
Feb 22, 2022
10.85
10.88
10.67
10.71
30,735
-0.14(-1.29%)
Feb 18, 2022
10.85
0
-0.04(-0.37%)
Feb 17, 2022
10.90
10.92
10.86
10.89
22,722
-0.03(-0.27%)
Feb 16, 2022
10.80
10.92
10.77
10.92
33,733
+0.08(+0.74%)
Feb 15, 2022
10.79
10.88
10.77
10.84
45,759
+0.08(+0.74%)
Feb 14, 2022
10.73
10.79
10.65
10.76
64,950
-0.14(-1.28%)
Feb 11, 2022
10.99
11.02
10.87
10.90
52,207
-0.09(-0.82%)
Feb 10, 2022
11.09
11.19
10.98
10.99
52,324
-0.19(-1.70%)
Feb 09, 2022
11.12
11.24
11.11
11.18
28,051
+0.08(+0.72%)
Feb 08, 2022
11.15
11.18
11.10
11.10
24,838
-0.06(-0.54%)
Feb 07, 2022
11.18
11.18
11.11
11.16
50,671
-0.02(-0.18%)
Feb 04, 2022
11.23
11.24
11.10
11.18
57,179
-0.07(-0.62%)
Feb 03, 2022
11.33
11.21
11.25
60,061
-0.15(-1.32%)
Feb 02, 2022
11.40
11.45
11.36
11.40
83,116
+0.03(+0.26%)
Feb 01, 2022
11.27
11.40
11.24
11.37
78,460
+0.10(+0.89%)
Jan 31, 2022
11.23
11.29
11.27
49,790
+0.00(+0.00%)
Jan 28, 2022
11.25
11.26
11.16
11.27
49,452
+0.02(+0.18%)
Jan 27, 2022
11.28
11.35
11.24
11.25
56,991
+0.01(+0.09%)
Jan 26, 2022
11.23
11.35
11.21
11.24
49,190
+0.07(+0.63%)
Jan 25, 2022
11.15
11.26
11.12
11.17
57,590
-0.08(-0.71%)
Jan 24, 2022
11.40
11.40
10.97
11.25
82,290
-0.26(-2.26%)
Jan 21, 2022
11.67
11.69
11.50
11.51
47,877
-0.20(-1.71%)
Jan 20, 2022
11.75
11.88
11.65
11.71
43,153
-0.04(-0.34%)
Jan 19, 2022
11.86
11.87
11.75
11.75
53,398
-0.12(-1.01%)
Jan 18, 2022
11.90
11.90
11.83
11.87
54,441
-0.09(-0.75%)
Jan 14, 2022
11.96
0
-0.09(-0.75%)
Jan 13, 2022
12.10
12.15
12.05
12.05
66,243
-0.07(-0.58%)
Jan 12, 2022
12.09
12.22
12.09
12.12
91,033
+0.03(+0.25%)
Jan 11, 2022
12.07
12.12
12.07
12.09
50,284
-0.02(-0.17%)
Jan 10, 2022
12.06
12.14
12.06
12.11
32,402
-0.05(-0.41%)
Jan 07, 2022
12.23
12.28
12.15
12.16
33,174
-0.10(-0.82%)
Jan 06, 2022
12.20
12.32
12.20
12.26
29,937
+0.03(+0.25%)
Jan 05, 2022
12.36
12.45
12.17
12.23
70,022
-0.17(-1.37%)
Jan 04, 2022
12.48
12.53
12.40
12.40
35,981
-0.12(-0.96%)
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.