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
)
8.340
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2022
7.782
7.882
7.782
7.836
123,292
+0.02(+0.20%)
Feb 25, 2022
7.752
7.890
7.802
7.821
163,749
+0.08(+1.09%)
Feb 24, 2022
7.522
7.782
7.476
7.736
254,849
+0.03(+0.40%)
Feb 23, 2022
7.790
7.805
7.675
7.706
286,593
-0.03(-0.40%)
Feb 22, 2022
7.805
7.828
7.690
7.736
241,075
-0.09(-1.17%)
Feb 18, 2022
7.828
0
-0.02(-0.20%)
Feb 17, 2022
7.897
7.989
7.805
7.844
333,718
-0.05(-0.58%)
Feb 16, 2022
7.790
7.890
7.775
7.890
160,937
+0.10(+1.28%)
Feb 15, 2022
7.706
7.805
7.706
7.790
255,693
+0.13(+1.70%)
Feb 14, 2022
7.790
7.790
7.652
7.660
404,972
-0.11(-1.38%)
Feb 11, 2022
7.851
7.870
7.744
7.767
170,154
-0.10(-1.27%)
Feb 10, 2022
7.913
7.982
7.851
7.867
111,397
-0.06(-0.76%)
Feb 09, 2022
7.950
7.972
7.904
7.927
270,955
+0.02(+0.29%)
Feb 08, 2022
7.904
7.965
7.904
7.904
112,456
+0.00(+0.00%)
Feb 07, 2022
7.889
7.919
7.870
7.904
133,143
+0.05(+0.58%)
Feb 04, 2022
7.995
8.030
7.836
7.858
290,924
-0.14(-1.71%)
Feb 03, 2022
8.048
8.079
7.950
7.995
105,739
-0.07(-0.85%)
Feb 02, 2022
8.026
8.086
8.010
8.064
169,340
+0.08(+0.95%)
Feb 01, 2022
7.881
8.010
7.874
7.988
281,492
+0.13(+1.64%)
Jan 31, 2022
7.805
7.858
173,391
+0.05(+0.68%)
Jan 28, 2022
7.889
7.904
7.801
7.805
151,120
-0.07(-0.87%)
Jan 27, 2022
7.904
7.942
7.866
7.874
99,135
+0.01(+0.10%)
Jan 26, 2022
7.972
8.026
7.820
7.866
172,494
-0.05(-0.58%)
Jan 25, 2022
7.851
7.934
7.767
7.912
200,407
+0.02(+0.29%)
Jan 24, 2022
7.881
7.889
7.615
7.889
547,685
-0.03(-0.38%)
Jan 21, 2022
8.018
8.064
7.912
7.919
220,613
-0.13(-1.61%)
Jan 20, 2022
8.026
8.109
8.026
8.048
342,162
+0.05(+0.57%)
Jan 19, 2022
8.026
8.079
7.980
8.003
176,596
-0.02(-0.28%)
Jan 18, 2022
8.018
8.041
7.957
8.026
242,550
+0.00(+0.00%)
Jan 14, 2022
8.026
0
-0.07(-0.84%)
Jan 13, 2022
8.117
8.155
8.026
8.094
254,374
-0.02(-0.28%)
Jan 12, 2022
8.147
8.170
8.026
8.117
317,833
-0.02(-0.27%)
Jan 11, 2022
8.191
8.244
8.071
8.139
571,122
-0.07(-0.83%)
Jan 10, 2022
8.244
8.252
8.086
8.206
242,380
-0.05(-0.64%)
Jan 07, 2022
8.237
8.259
8.176
8.259
152,275
+0.03(+0.37%)
Jan 06, 2022
8.176
8.259
8.154
8.229
175,756
+0.05(+0.65%)
Jan 05, 2022
8.305
8.305
8.169
8.176
237,107
-0.11(-1.28%)
Jan 04, 2022
8.342
8.357
8.244
8.282
239,877
-0.03(-0.36%)
Jan 03, 2022
8.282
8.327
8.244
8.312
195,240
+0.04(+0.46%)
Dec 31, 2021
8.191
8.274
8.191
8.274
192,054
+0.09(+1.11%)
Dec 30, 2021
8.176
8.214
8.146
8.184
194,978
-0.01(-0.09%)
Dec 29, 2021
8.199
8.199
8.161
8.191
105,115
+0.02(+0.28%)
Dec 28, 2021
8.191
8.244
8.154
8.169
133,527
-0.02(-0.28%)
Dec 27, 2021
8.274
8.335
8.176
8.191
239,938
-0.05(-0.64%)
Dec 23, 2021
8.176
8.274
8.161
8.244
198,556
+0.10(+1.20%)
Dec 22, 2021
8.048
8.214
8.048
8.146
209,793
+0.07(+0.84%)
Dec 21, 2021
8.116
8.165
8.071
8.078
128,089
+0.01(+0.09%)
Dec 20, 2021
8.191
8.206
8.056
8.071
140,272
-0.20(-2.37%)
Dec 17, 2021
8.131
8.274
8.093
8.267
219,163
+0.07(+0.83%)
Dec 16, 2021
8.048
8.199
8.041
8.199
187,894
+0.13(+1.59%)
Dec 15, 2021
8.048
8.222
7.912
8.071
310,695
+0.06(+0.75%)
Dec 14, 2021
8.071
8.089
7.980
8.010
147,105
-0.08(-1.03%)
Dec 13, 2021
8.146
8.169
8.048
8.093
230,689
-0.09(-1.11%)
Dec 10, 2021
8.191
8.214
8.139
8.184
176,323
+0.00(+0.01%)
Dec 09, 2021
8.198
8.198
8.138
8.183
213,215
+0.01(+0.09%)
Dec 08, 2021
8.145
8.205
8.138
8.175
109,420
+0.01(+0.18%)
Dec 07, 2021
8.183
8.198
8.130
8.160
156,765
+0.04(+0.55%)
Dec 06, 2021
8.070
8.115
8.026
8.115
227,259
+0.08(+1.03%)
Dec 03, 2021
7.981
8.033
7.951
8.033
208,835
+0.04(+0.47%)
Dec 02, 2021
7.981
8.041
7.951
7.996
210,961
+0.04(+0.56%)
Dec 01, 2021
8.018
8.078
7.951
7.951
200,094
-0.06(-0.75%)
Nov 30, 2021
7.943
8.011
7.936
8.011
294,720
+0.03(+0.38%)
Nov 29, 2021
8.026
8.041
7.973
7.981
157,314
-0.01(-0.19%)
Nov 26, 2021
8.041
8.070
7.936
7.996
124,227
-0.10(-1.20%)
Nov 24, 2021
8.055
8.108
8.003
8.093
103,401
+0.03(+0.37%)
Nov 23, 2021
8.115
8.115
8.063
8.063
129,256
-0.07(-0.83%)
Nov 22, 2021
8.190
8.190
7.996
8.130
324,396
-0.06(-0.73%)
Nov 19, 2021
8.205
8.235
8.168
8.190
243,495
-0.04(-0.55%)
Nov 18, 2021
8.280
8.310
8.235
8.235
199,935
-0.09(-1.08%)
Nov 17, 2021
8.347
8.347
8.310
8.325
120,972
-0.02(-0.27%)
Nov 16, 2021
8.318
8.347
8.318
8.347
130,417
+0.02(+0.27%)
Nov 15, 2021
8.370
8.385
8.318
8.325
155,296
-0.04(-0.54%)
Nov 12, 2021
8.377
8.377
8.318
8.370
113,986
+0.02(+0.27%)
Nov 11, 2021
8.392
8.415
8.325
8.347
169,831
+0.01(+0.09%)
Nov 10, 2021
8.392
8.340
182,024
-0.08(-0.97%)
Nov 09, 2021
8.451
8.481
8.421
8.421
108,475
-0.03(-0.35%)
Nov 08, 2021
8.451
8.488
8.431
8.451
203,612
+0.02(+0.26%)
Nov 05, 2021
8.451
8.451
8.340
8.429
186,938
+0.01(+0.09%)
Nov 04, 2021
8.421
8.429
8.369
8.421
128,370
+0.02(+0.27%)
Nov 03, 2021
8.458
8.458
8.369
8.399
125,606
-0.02(-0.26%)
Nov 02, 2021
8.429
8.488
8.384
8.421
146,044
-0.01(-0.18%)
Nov 01, 2021
8.429
8.444
8.369
8.436
203,029
+0.04(+0.53%)
Oct 29, 2021
8.369
8.421
8.369
8.392
93,595
+0.00(+0.00%)
Oct 28, 2021
8.362
8.406
8.340
8.392
122,921
+0.04(+0.44%)
Oct 27, 2021
8.332
8.370
8.310
8.354
150,512
-0.02(-0.27%)
Oct 26, 2021
8.347
8.384
8.377
419,648
+0.01(+0.18%)
Oct 25, 2021
8.444
8.466
8.343
8.362
270,408
-0.10(-1.14%)
Oct 22, 2021
8.436
8.488
8.436
8.458
99,835
-0.01(-0.09%)
Oct 21, 2021
8.481
8.533
8.458
8.466
107,691
-0.01(-0.09%)
Oct 20, 2021
8.496
8.548
8.473
8.473
118,965
-0.06(-0.70%)
Oct 19, 2021
8.525
8.548
8.513
8.533
79,323
+0.01(+0.09%)
Oct 18, 2021
8.496
8.562
8.473
8.525
180,555
-0.02(-0.26%)
Oct 15, 2021
8.510
8.570
8.510
8.548
134,981
+0.01(+0.17%)
Oct 14, 2021
8.525
8.548
8.481
8.533
135,566
+0.04(+0.44%)
Oct 13, 2021
8.503
8.540
8.436
8.496
81,700
-0.02(-0.26%)
Oct 12, 2021
8.548
8.555
8.510
8.518
73,452
-0.05(-0.61%)
Oct 11, 2021
8.555
8.585
8.533
8.570
73,423
+0.01(+0.09%)
Oct 08, 2021
8.622
8.622
8.548
8.562
97,798
-0.04(-0.42%)
Oct 07, 2021
8.584
8.636
8.547
8.599
174,402
+0.02(+0.26%)
Oct 06, 2021
8.547
8.576
8.517
8.576
79,316
+0.01(+0.17%)
Oct 05, 2021
8.525
8.576
8.517
8.562
92,294
+0.04(+0.43%)
Oct 04, 2021
8.503
8.540
8.451
8.525
85,866
+0.01(+0.17%)
Oct 01, 2021
8.599
8.618
8.435
8.510
155,796
-0.07(-0.77%)
Sep 30, 2021
8.451
8.576
8.444
8.576
140,717
+0.14(+1.66%)
Sep 29, 2021
8.414
8.547
8.377
8.436
151,227
+0.07(+0.88%)
Sep 28, 2021
8.488
8.488
8.340
8.362
279,999
-0.18(-2.16%)
Sep 27, 2021
8.621
8.621
8.525
8.547
116,961
-0.04(-0.52%)
Sep 24, 2021
8.562
8.635
8.562
8.591
127,274
-0.02(-0.26%)
Sep 23, 2021
8.672
8.739
8.613
8.613
137,245
-0.05(-0.60%)
Sep 22, 2021
8.547
8.701
8.525
8.665
208,136
+0.13(+1.47%)
Sep 21, 2021
8.540
8.606
8.488
8.540
176,853
+0.01(+0.17%)
Sep 20, 2021
8.562
8.606
8.421
8.525
318,529
-0.14(-1.62%)
Sep 17, 2021
8.695
8.702
8.606
8.665
97,030
-0.01(-0.17%)
Sep 16, 2021
8.695
8.746
8.650
8.680
184,822
-0.04(-0.51%)
Sep 15, 2021
8.628
8.746
8.628
8.724
143,633
+0.13(+1.46%)
Sep 14, 2021
8.709
8.798
8.599
8.599
309,404
-0.10(-1.10%)
Sep 13, 2021
8.776
8.782
8.658
8.695
248,834
-0.07(-0.76%)
Sep 10, 2021
8.791
8.791
8.724
8.761
110,706
+0.01(+0.10%)
Sep 09, 2021
8.819
8.863
8.753
8.753
215,048
-0.06(-0.67%)
Sep 08, 2021
8.606
8.863
8.606
8.811
367,120
+0.18(+2.12%)
Sep 07, 2021
8.606
8.760
8.327
8.628
820,850
-0.09(-1.01%)
Sep 03, 2021
9.361
9.361
8.595
8.716
1,449,427
-0.66(-7.04%)
Sep 02, 2021
9.310
9.420
9.163
9.376
617,985
-0.28(-2.89%)
Sep 01, 2021
9.691
9.706
9.640
9.654
164,454
+0.01(+0.08%)
Aug 31, 2021
9.662
9.684
9.632
9.647
172,415
+0.03(+0.30%)
Aug 30, 2021
9.581
9.640
9.566
9.618
108,859
+0.02(+0.23%)
Aug 27, 2021
9.493
9.596
9.493
9.596
123,225
+0.14(+1.47%)
Aug 26, 2021
9.544
9.576
9.427
9.456
184,637
-0.10(-1.04%)
Aug 25, 2021
9.511
9.581
9.486
9.555
196,201
+0.06(+0.66%)
Aug 24, 2021
9.456
9.515
9.456
9.493
106,935
+0.04(+0.39%)
Aug 23, 2021
9.405
9.471
9.398
9.456
108,449
+0.10(+1.02%)
Aug 20, 2021
9.383
9.427
9.354
9.361
63,867
+0.00(+0.00%)
Aug 19, 2021
9.405
9.427
9.313
9.361
173,444
-0.06(-0.62%)
Aug 18, 2021
9.405
9.445
9.383
9.420
81,959
+0.01(+0.16%)
Aug 17, 2021
9.449
9.456
9.361
9.405
101,884
-0.05(-0.54%)
Aug 16, 2021
9.442
9.470
9.398
9.456
108,118
+0.01(+0.16%)
Aug 13, 2021
9.442
9.481
9.442
9.442
88,254
-0.03(-0.31%)
Aug 12, 2021
9.464
9.515
9.434
9.471
113,530
-0.04(-0.39%)
Aug 11, 2021
9.544
9.552
9.500
9.508
91,996
-0.04(-0.38%)
Aug 10, 2021
9.683
9.683
9.515
9.544
107,826
+0.04(+0.38%)
Aug 09, 2021
9.413
9.581
9.413
9.508
199,054
+0.06(+0.62%)
Aug 06, 2021
9.428
9.464
9.413
9.450
155,889
+0.04(+0.46%)
Aug 05, 2021
9.362
9.428
9.348
9.406
159,351
+0.00(+0.00%)
Aug 04, 2021
9.319
9.406
9.284
9.406
97,041
+0.11(+1.17%)
Aug 03, 2021
9.209
9.297
9.107
9.297
126,762
+0.12(+1.35%)
Aug 02, 2021
9.137
9.188
9.108
9.173
113,334
+0.09(+1.04%)
Jul 30, 2021
9.049
9.104
9.049
9.078
117,018
-0.06(-0.64%)
Jul 29, 2021
9.122
9.151
9.100
9.137
61,020
+0.01(+0.08%)
Jul 28, 2021
9.093
9.129
9.071
9.129
56,644
+0.04(+0.40%)
Jul 27, 2021
9.100
9.115
9.027
9.093
100,583
-0.01(-0.16%)
Jul 26, 2021
9.057
9.114
9.020
9.107
85,693
+0.05(+0.56%)
Jul 23, 2021
8.998
9.071
8.998
9.057
101,573
+0.07(+0.73%)
Jul 22, 2021
9.086
9.086
8.984
8.991
118,218
-0.09(-1.04%)
Jul 21, 2021
9.035
9.093
9.035
9.086
54,016
+0.05(+0.56%)
Jul 20, 2021
8.962
9.086
8.889
9.035
145,980
+0.09(+0.98%)
Jul 19, 2021
9.184
9.195
8.936
8.947
390,681
-0.26(-2.85%)
Jul 16, 2021
9.297
9.333
9.184
9.209
183,964
-0.09(-1.02%)
Jul 15, 2021
9.370
9.370
9.282
9.304
110,924
-0.09(-0.93%)
Jul 14, 2021
9.304
9.391
9.254
9.391
170,640
+0.11(+1.18%)
Jul 13, 2021
9.275
9.319
9.231
9.282
126,934
-0.02(-0.23%)
Jul 12, 2021
9.319
9.348
9.289
9.304
190,789
+0.00(+0.00%)
Jul 09, 2021
9.297
9.348
9.289
9.304
166,528
-0.01(-0.08%)
Jul 08, 2021
9.311
9.353
9.271
9.311
121,213
-0.04(-0.39%)
Jul 07, 2021
9.362
9.376
9.326
9.347
110,781
-0.01(-0.08%)
Jul 06, 2021
9.297
9.369
9.297
9.355
216,769
+0.06(+0.62%)
Jul 02, 2021
9.275
9.311
9.257
9.297
119,726
+0.06(+0.63%)
Jul 01, 2021
9.282
9.282
9.196
9.239
177,685
+0.02(+0.24%)
Jun 30, 2021
9.290
9.290
9.217
9.217
95,618
-0.03(-0.31%)
Jun 29, 2021
9.239
9.268
9.210
9.246
71,127
+0.04(+0.47%)
Jun 28, 2021
9.217
9.253
9.145
9.203
99,747
-0.01(-0.16%)
Jun 25, 2021
9.290
9.290
9.196
9.217
101,297
-0.02(-0.23%)
Jun 24, 2021
9.210
9.261
9.167
9.239
73,750
+0.04(+0.39%)
Jun 23, 2021
9.152
9.203
9.123
9.203
97,607
+0.07(+0.71%)
Jun 22, 2021
9.022
9.145
9.022
9.138
112,912
+0.08(+0.88%)
Jun 21, 2021
8.993
9.087
8.979
9.058
143,021
+0.09(+0.97%)
Jun 18, 2021
8.986
9.073
8.943
8.972
123,440
-0.09(-1.04%)
Jun 17, 2021
9.051
9.102
8.914
9.066
316,725
-0.04(-0.48%)
Jun 16, 2021
8.972
9.116
8.972
9.109
135,348
+0.14(+1.53%)
Jun 15, 2021
9.145
9.210
8.948
8.972
302,861
-0.17(-1.90%)
Jun 14, 2021
9.290
9.290
9.109
9.145
253,748
-0.09(-1.02%)
Jun 11, 2021
9.275
9.290
9.174
9.239
208,248
-0.07(-0.70%)
Jun 10, 2021
9.261
9.317
9.253
9.304
171,008
+0.05(+0.55%)
Jun 09, 2021
9.253
9.272
9.232
9.253
103,910
+0.04(+0.47%)
Jun 08, 2021
9.232
9.268
9.210
9.210
195,809
-0.02(-0.23%)
Jun 07, 2021
9.218
9.261
9.218
9.232
224,315
+0.01(+0.16%)
Jun 04, 2021
9.189
9.239
9.167
9.218
106,881
+0.04(+0.39%)
Jun 03, 2021
9.074
9.210
9.074
9.182
154,423
+0.07(+0.79%)
Jun 02, 2021
9.060
9.131
9.060
9.110
102,185
+0.04(+0.40%)
Jun 01, 2021
9.117
9.153
9.052
9.074
172,482
-0.01(-0.16%)
May 28, 2021
9.031
9.088
9.017
9.088
132,498
+0.06(+0.64%)
May 27, 2021
9.060
9.060
9.002
9.031
119,928
-0.06(-0.71%)
May 26, 2021
9.009
9.103
9.009
9.096
154,960
+0.10(+1.12%)
May 25, 2021
8.988
9.053
8.981
8.995
227,372
+0.01(+0.16%)
May 24, 2021
8.959
9.031
8.952
8.981
134,573
+0.04(+0.40%)
May 21, 2021
8.902
8.952
8.902
8.945
102,925
+0.04(+0.48%)
May 20, 2021
8.794
8.904
8.765
8.902
246,880
+0.15(+1.72%)
May 19, 2021
8.672
8.751
8.636
8.751
105,527
+0.05(+0.58%)
May 18, 2021
8.672
8.701
8.643
8.701
175,991
+0.08(+0.92%)
May 17, 2021
8.636
8.656
8.586
8.622
102,851
+0.01(+0.17%)
May 14, 2021
8.593
8.650
8.579
8.607
197,119
+0.06(+0.67%)
May 13, 2021
8.528
8.692
8.521
8.550
371,946
+0.02(+0.25%)
May 12, 2021
8.966
8.974
8.493
8.528
568,048
-0.46(-5.11%)
May 11, 2021
8.959
9.002
8.917
8.988
185,008
+0.00(+0.00%)
May 10, 2021
8.966
9.052
8.966
8.988
197,097
-0.01(-0.08%)
May 07, 2021
8.952
9.002
8.902
8.995
158,514
+0.04(+0.48%)
May 06, 2021
8.981
8.995
8.909
8.952
184,400
+0.01(+0.12%)
May 05, 2021
8.852
8.945
8.838
8.942
293,461
+0.10(+1.17%)
May 04, 2021
8.717
8.852
8.710
8.838
262,754
+0.12(+1.39%)
May 03, 2021
8.674
8.731
8.653
8.717
322,609
+0.06(+0.74%)
Apr 30, 2021
8.582
8.660
8.574
8.653
117,571
+0.05(+0.58%)
Apr 29, 2021
8.574
8.603
8.567
8.603
87,652
+0.02(+0.25%)
Apr 28, 2021
8.574
8.589
8.553
8.582
156,141
+0.00(+0.00%)
Apr 27, 2021
8.589
8.600
8.567
8.582
91,485
+0.01(+0.08%)
Apr 26, 2021
8.624
8.624
8.553
8.574
197,994
-0.03(-0.33%)
Apr 23, 2021
8.574
8.603
8.560
8.603
112,099
+0.03(+0.33%)
Apr 22, 2021
8.589
8.589
8.532
8.574
123,683
-0.01(-0.17%)
Apr 21, 2021
8.589
8.589
8.567
8.589
148,716
+0.04(+0.42%)
Apr 20, 2021
8.582
8.621
8.510
8.553
232,659
-0.03(-0.33%)
Apr 19, 2021
8.589
8.610
8.560
8.582
221,691
+0.01(+0.08%)
Apr 16, 2021
8.546
8.589
8.546
8.574
150,401
+0.03(+0.33%)
Apr 15, 2021
8.553
8.560
8.532
8.546
146,362
+0.00(+0.00%)
Apr 14, 2021
8.532
8.546
8.525
8.546
126,978
+0.00(+0.00%)
Apr 13, 2021
8.517
8.553
8.514
8.546
126,996
+0.03(+0.33%)
Apr 12, 2021
8.553
8.553
8.510
8.517
165,963
-0.05(-0.58%)
Apr 09, 2021
8.596
8.596
8.539
8.567
152,506
+0.01(+0.17%)
Apr 08, 2021
8.560
8.574
8.553
8.553
195,727
+0.00(+0.00%)
Apr 07, 2021
8.546
8.574
8.546
8.553
148,941
+0.01(+0.08%)
Apr 06, 2021
8.581
8.593
8.539
8.546
198,313
-0.02(-0.25%)
Apr 05, 2021
8.581
8.603
8.511
8.567
339,674
+0.01(+0.08%)
Apr 01, 2021
8.539
8.588
8.518
8.560
268,428
+0.06(+0.75%)
Mar 31, 2021
8.489
8.504
8.447
8.496
183,891
+0.01(+0.17%)
Mar 30, 2021
8.489
8.496
8.468
8.482
101,615
-0.01(-0.08%)
Mar 29, 2021
8.489
8.504
8.461
8.489
164,660
+0.00(+0.00%)
Mar 26, 2021
8.511
8.511
8.454
8.489
149,126
+0.01(+0.08%)
Mar 25, 2021
8.496
8.496
8.412
8.482
160,915
+0.01(+0.17%)
Mar 24, 2021
8.440
8.511
8.440
8.468
216,954
+0.01(+0.17%)
Mar 23, 2021
8.390
8.468
8.390
8.454
244,104
+0.07(+0.84%)
Mar 22, 2021
8.412
8.433
8.327
8.383
213,172
-0.03(-0.34%)
Mar 19, 2021
8.419
8.468
8.397
8.412
99,653
+0.01(+0.17%)
Mar 18, 2021
8.390
8.426
8.376
8.397
138,810
-0.01(-0.17%)
Mar 17, 2021
8.397
8.412
8.362
8.412
152,500
+0.01(+0.17%)
Mar 16, 2021
8.383
8.405
8.362
8.397
130,551
+0.01(+0.17%)
Mar 15, 2021
8.376
8.397
8.348
8.383
268,910
+0.01(+0.08%)
Mar 12, 2021
8.348
8.383
8.348
8.376
97,391
+0.03(+0.34%)
Mar 11, 2021
8.362
8.373
8.327
8.348
134,221
-0.01(-0.08%)
Mar 10, 2021
8.341
8.360
8.320
8.355
152,922
+0.03(+0.34%)
Mar 09, 2021
8.341
8.355
8.299
8.327
90,851
+0.04(+0.51%)
Mar 08, 2021
8.285
8.327
8.249
8.285
247,079
+0.01(+0.17%)
Mar 05, 2021
8.271
8.285
8.234
8.271
192,285
+0.01(+0.17%)
Mar 04, 2021
8.299
8.341
8.165
8.256
228,352
-0.02(-0.25%)
Mar 03, 2021
8.341
8.341
8.249
8.278
151,906
-0.04(-0.51%)
Mar 02, 2021
8.285
8.327
8.256
8.320
144,098
+0.03(+0.34%)
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.