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
MFS Intermediate High Income Fund
(NY:
CIF
)
1.690
+0.005 (+0.27%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Jun 18, 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, 2018
1.549
1.560
1.540
1.549
40,260
+0.01(+0.35%)
Feb 27, 2018
1.543
1.554
1.538
1.543
54,963
+0.00(+0.11%)
Feb 26, 2018
1.560
1.565
1.532
1.541
196,574
-0.02(-1.16%)
Feb 23, 2018
1.560
1.576
1.554
1.560
113,966
+0.02(+1.07%)
Feb 22, 2018
1.538
1.582
1.532
1.543
137,806
+0.01(+0.36%)
Feb 21, 2018
1.543
1.543
1.530
1.538
133,667
+0.01(+0.36%)
Feb 20, 2018
1.527
1.543
1.527
1.532
181,383
-0.02(-1.06%)
Feb 16, 2018
1.549
1.549
1.549
0
+0.01(+0.71%)
Feb 15, 2018
1.549
1.554
1.521
1.538
147,309
-0.01(-0.71%)
Feb 14, 2018
1.565
1.571
1.543
1.549
104,030
+0.01(+0.36%)
Feb 13, 2018
1.576
1.593
1.543
1.543
121,090
-0.03(-2.02%)
Feb 12, 2018
1.580
1.591
1.575
1.575
222,976
-0.01(-0.34%)
Feb 09, 2018
1.559
1.588
1.548
1.580
115,973
+0.03(+1.75%)
Feb 08, 2018
1.591
1.591
1.553
1.553
80,334
-0.02(-1.38%)
Feb 07, 2018
1.542
1.582
1.537
1.575
216,570
-0.01(-0.34%)
Feb 06, 2018
1.477
1.591
1.477
1.580
340,430
+0.02(+1.44%)
Feb 05, 2018
1.537
1.564
1.537
1.558
178,705
-0.00(-0.04%)
Feb 02, 2018
1.591
1.591
1.542
1.559
322,202
-0.03(-2.03%)
Feb 01, 2018
1.591
1.597
1.573
1.591
74,853
+0.01(+0.67%)
Jan 31, 2018
1.613
1.624
1.580
1.580
290,134
-0.01(-0.34%)
Jan 30, 2018
1.597
1.597
1.580
1.586
135,178
-0.02(-1.02%)
Jan 29, 2018
1.580
1.619
1.580
1.602
179,707
+0.02(+1.38%)
Jan 26, 2018
1.624
1.624
1.580
1.580
314,063
-0.03(-2.03%)
Jan 25, 2018
1.629
1.629
1.602
1.613
104,756
+0.01(+0.34%)
Jan 24, 2018
1.602
1.608
1.591
1.608
169,081
+0.02(+1.03%)
Jan 23, 2018
1.586
1.597
1.580
1.591
175,248
+0.01(+0.34%)
Jan 22, 2018
1.586
1.594
1.586
1.586
69,763
+0.01(+0.34%)
Jan 19, 2018
1.586
1.602
1.580
1.580
118,326
-0.01(-0.34%)
Jan 18, 2018
1.602
1.602
1.580
1.586
209,452
-0.01(-0.68%)
Jan 17, 2018
1.613
1.619
1.597
1.597
128,113
-0.01(-0.68%)
Jan 16, 2018
1.646
1.646
1.608
1.608
177,248
+0.01(+0.41%)
Jan 12, 2018
1.601
1.601
1.601
0
-0.01(-0.34%)
Jan 11, 2018
1.601
1.607
1.596
1.607
122,782
+0.01(+0.34%)
Jan 10, 2018
1.601
1.612
1.601
1.601
174,219
+0.00(+0.00%)
Jan 09, 2018
1.601
1.612
1.601
1.601
126,959
+0.00(+0.00%)
Jan 08, 2018
1.612
1.612
1.592
1.601
145,085
+0.00(+0.00%)
Jan 05, 2018
1.612
1.612
1.598
1.601
150,809
-0.01(-0.67%)
Jan 04, 2018
1.617
1.617
1.607
1.612
322,293
+0.00(+0.00%)
Jan 03, 2018
1.607
1.612
1.585
1.612
177,980
+0.01(+0.68%)
Jan 02, 2018
1.585
1.607
1.579
1.601
377,318
+0.01(+0.68%)
Dec 29, 2017
1.590
1.590
1.590
0
+0.02(+1.03%)
Dec 28, 2017
1.596
1.596
1.563
1.574
39,889
-0.01(-0.34%)
Dec 27, 2017
1.563
1.590
1.558
1.579
167,839
+0.02(+1.04%)
Dec 26, 2017
1.547
1.574
1.547
1.563
155,769
+0.02(+1.05%)
Dec 22, 2017
1.563
1.563
1.547
1.547
84,797
+0.01(+0.35%)
Dec 21, 2017
1.547
1.569
1.542
1.542
240,147
-0.02(-1.04%)
Dec 20, 2017
1.547
1.566
1.537
1.558
155,710
+0.01(+0.35%)
Dec 19, 2017
1.547
1.590
1.536
1.552
203,327
+0.00(+0.07%)
Dec 18, 2017
1.524
1.583
1.519
1.551
557,240
+0.03(+2.12%)
Dec 15, 2017
1.498
1.540
1.481
1.519
473,125
+0.04(+2.91%)
Dec 14, 2017
1.471
1.492
1.465
1.476
445,240
+0.01(+0.73%)
Dec 13, 2017
1.471
1.476
1.465
1.465
115,925
-0.01(-0.73%)
Dec 12, 2017
1.465
1.481
1.462
1.476
181,048
+0.02(+1.10%)
Dec 11, 2017
1.487
1.487
1.460
1.460
132,558
-0.01(-0.73%)
Dec 08, 2017
1.465
1.476
1.465
1.471
82,121
+0.01(+0.37%)
Dec 07, 2017
1.476
1.487
1.465
1.465
92,781
-0.01(-0.37%)
Dec 06, 2017
1.487
1.514
1.471
1.471
188,142
-0.01(-0.76%)
Dec 05, 2017
1.492
1.511
1.478
1.482
206,712
-0.01(-0.68%)
Dec 04, 2017
1.481
1.498
1.481
1.492
144,511
+0.01(+0.72%)
Dec 01, 2017
1.471
1.487
1.465
1.481
162,848
+0.01(+0.36%)
Nov 30, 2017
1.476
1.483
1.465
1.476
116,046
+0.02(+1.25%)
Nov 29, 2017
1.476
1.479
1.455
1.458
137,545
-0.02(-1.24%)
Nov 28, 2017
1.492
1.498
1.476
1.476
179,788
+0.01(+0.73%)
Nov 27, 2017
1.487
1.500
1.460
1.465
136,222
-0.03(-1.79%)
Nov 24, 2017
1.503
1.503
1.492
1.492
64,336
-0.00(-0.00%)
Nov 22, 2017
1.508
1.508
1.476
1.492
44,471
+0.00(+0.00%)
Nov 21, 2017
1.492
1.492
1.463
1.492
154,863
+0.03(+2.21%)
Nov 20, 2017
1.476
1.481
1.455
1.460
153,770
-0.02(-1.45%)
Nov 17, 2017
1.455
1.481
1.449
1.481
72,437
+0.03(+1.85%)
Nov 16, 2017
1.422
1.455
1.422
1.455
75,496
+0.04(+3.04%)
Nov 15, 2017
1.428
1.442
1.412
1.412
313,375
-0.02(-1.13%)
Nov 14, 2017
1.492
1.498
1.428
1.428
617,744
-0.07(-4.72%)
Nov 13, 2017
1.502
1.502
1.486
1.499
139,216
-0.00(-0.21%)
Nov 10, 2017
1.491
1.512
1.491
1.502
59,036
+0.01(+0.71%)
Nov 09, 2017
1.534
1.534
1.491
1.491
157,421
-0.03(-1.75%)
Nov 08, 2017
1.528
1.538
1.518
1.518
100,986
-0.01(-0.81%)
Nov 07, 2017
1.528
1.539
1.528
1.530
47,787
-0.00(-0.16%)
Nov 06, 2017
1.550
1.550
1.523
1.532
106,372
-0.02(-1.45%)
Nov 03, 2017
1.523
1.555
1.523
1.555
49,265
+0.03(+1.74%)
Nov 02, 2017
1.523
1.534
1.518
1.528
144,743
+0.00(+0.00%)
Nov 01, 2017
1.528
1.544
1.523
1.528
109,946
-0.01(-0.35%)
Oct 31, 2017
1.544
1.544
1.528
1.534
119,969
+0.01(+0.35%)
Oct 30, 2017
1.518
1.528
1.518
1.528
89,895
+0.02(+1.06%)
Oct 27, 2017
1.523
1.530
1.512
1.512
127,233
-0.01(-0.70%)
Oct 26, 2017
1.528
1.534
1.518
1.523
95,358
-0.01(-0.35%)
Oct 25, 2017
1.539
1.543
1.518
1.528
110,913
-0.01(-0.35%)
Oct 24, 2017
1.523
1.555
1.523
1.534
381,848
+0.01(+0.70%)
Oct 23, 2017
1.539
1.540
1.523
1.523
168,252
-0.02(-1.04%)
Oct 20, 2017
1.539
1.544
1.534
1.539
67,905
+0.00(+0.00%)
Oct 19, 2017
1.560
1.560
1.534
1.539
94,830
+0.00(+0.00%)
Oct 18, 2017
1.555
1.555
1.534
1.539
211,592
-0.02(-1.03%)
Oct 17, 2017
1.576
1.576
1.551
1.555
184,528
-0.01(-0.60%)
Oct 16, 2017
1.564
1.564
1.559
1.564
152,955
-0.01(-0.36%)
Oct 13, 2017
1.564
1.580
1.564
1.570
64,624
+0.01(+0.36%)
Oct 12, 2017
1.570
1.570
1.554
1.564
109,937
-0.01(-0.34%)
Oct 11, 2017
1.559
1.580
1.559
1.570
239,940
+0.01(+0.68%)
Oct 10, 2017
1.559
1.571
1.554
1.559
109,254
+0.00(+0.00%)
Oct 09, 2017
1.564
1.576
1.554
1.559
78,627
+0.01(+0.34%)
Oct 06, 2017
1.564
1.580
1.548
1.554
90,768
-0.01(-0.68%)
Oct 05, 2017
1.570
1.580
1.564
1.564
308,942
-0.02(-1.00%)
Oct 04, 2017
1.570
1.585
1.556
1.580
137,179
+0.01(+0.67%)
Oct 03, 2017
1.564
1.570
1.554
1.570
163,166
+0.01(+0.34%)
Oct 02, 2017
1.543
1.564
1.543
1.564
124,835
+0.02(+1.02%)
Sep 29, 2017
1.580
1.580
1.548
1.548
161,029
+0.01(+0.34%)
Sep 28, 2017
1.543
1.548
1.543
1.543
86,323
+0.01(+0.34%)
Sep 27, 2017
1.543
1.580
1.533
1.538
240,567
-0.01(-0.68%)
Sep 26, 2017
1.533
1.548
1.527
1.548
189,302
+0.01(+0.34%)
Sep 25, 2017
1.533
1.554
1.522
1.543
125,836
+0.02(+1.39%)
Sep 22, 2017
1.511
1.525
1.511
1.522
86,618
+0.01(+0.35%)
Sep 21, 2017
1.522
1.522
1.511
1.517
35,342
-0.01(-0.35%)
Sep 20, 2017
1.522
1.522
1.517
1.522
71,296
+0.00(+0.00%)
Sep 19, 2017
1.538
1.538
1.518
1.522
63,668
+0.01(+0.70%)
Sep 18, 2017
1.522
1.533
1.511
1.511
168,958
+0.00(+0.00%)
Sep 15, 2017
1.511
1.517
1.500
1.511
255,546
+0.00(+0.00%)
Sep 14, 2017
1.517
1.522
1.501
1.511
106,130
-0.01(-0.35%)
Sep 13, 2017
1.517
1.517
1.509
1.517
83,736
+0.00(+0.00%)
Sep 12, 2017
1.506
1.517
1.506
1.517
69,939
+0.01(+0.79%)
Sep 11, 2017
1.494
1.510
1.489
1.505
271,990
+0.01(+0.35%)
Sep 08, 2017
1.500
1.505
1.489
1.500
121,810
+0.01(+0.35%)
Sep 07, 2017
1.510
1.526
1.489
1.494
466,652
-0.02(-1.04%)
Sep 06, 2017
1.526
1.526
1.505
1.510
64,465
+0.01(+0.35%)
Sep 05, 2017
1.542
1.542
1.505
1.505
183,567
-0.02(-1.37%)
Sep 01, 2017
1.521
1.531
1.515
1.526
79,089
+0.01(+0.69%)
Aug 31, 2017
1.531
1.531
1.500
1.515
87,809
+0.00(+0.00%)
Aug 30, 2017
1.521
1.521
1.492
1.515
176,878
+0.01(+0.35%)
Aug 29, 2017
1.500
1.526
1.500
1.510
62,018
+0.01(+0.35%)
Aug 28, 2017
1.526
1.526
1.500
1.505
207,315
+0.00(+0.00%)
Aug 25, 2017
1.489
1.521
1.489
1.505
41,376
+0.02(+1.41%)
Aug 24, 2017
1.500
1.500
1.484
1.484
49,159
-0.02(-1.05%)
Aug 23, 2017
1.505
1.505
1.489
1.500
95,054
-0.01(-0.35%)
Aug 22, 2017
1.489
1.505
1.479
1.505
173,871
+0.03(+2.14%)
Aug 21, 2017
1.473
1.479
1.463
1.473
171,101
+0.01(+0.36%)
Aug 18, 2017
1.479
1.479
1.463
1.468
69,726
-0.01(-0.35%)
Aug 17, 2017
1.484
1.500
1.463
1.473
165,906
-0.00(-0.00%)
Aug 16, 2017
1.505
1.510
1.473
1.473
102,252
-0.01(-0.35%)
Aug 15, 2017
1.510
1.510
1.474
1.479
115,743
-0.02(-1.65%)
Aug 14, 2017
1.530
1.535
1.498
1.503
134,978
+0.05(+3.21%)
Aug 11, 2017
1.457
1.480
1.451
1.457
294,374
-0.03(-1.75%)
Aug 10, 2017
1.509
1.515
1.467
1.483
238,561
-0.03(-1.72%)
Aug 09, 2017
1.545
1.545
1.509
1.509
108,896
-0.04(-2.36%)
Aug 08, 2017
1.571
1.571
1.540
1.545
115,733
-0.03(-1.66%)
Aug 07, 2017
1.550
1.576
1.535
1.571
198,318
+0.02(+1.00%)
Aug 04, 2017
1.561
1.561
1.540
1.556
127,016
+0.02(+1.01%)
Aug 03, 2017
1.514
1.540
1.514
1.540
174,219
+0.02(+1.37%)
Aug 02, 2017
1.524
1.524
1.509
1.519
78,223
+0.00(+0.00%)
Aug 01, 2017
1.514
1.524
1.514
1.519
136,506
+0.01(+0.34%)
Jul 31, 2017
1.509
1.524
1.503
1.514
237,796
+0.01(+0.35%)
Jul 28, 2017
1.509
1.509
1.495
1.509
106,637
+0.00(+0.00%)
Jul 27, 2017
1.519
1.524
1.505
1.509
89,681
-0.01(-0.69%)
Jul 26, 2017
1.509
1.519
1.506
1.519
124,746
+0.01(+0.34%)
Jul 25, 2017
1.509
1.514
1.503
1.514
58,771
+0.01(+0.35%)
Jul 24, 2017
1.519
1.519
1.503
1.509
86,312
+0.01(+0.35%)
Jul 21, 2017
1.514
1.514
1.493
1.503
87,815
-0.01(-0.34%)
Jul 20, 2017
1.519
1.519
1.499
1.509
107,629
+0.00(+0.00%)
Jul 19, 2017
1.493
1.524
1.477
1.509
333,500
+0.03(+1.75%)
Jul 18, 2017
1.488
1.498
1.467
1.483
164,962
+0.00(+0.09%)
Jul 17, 2017
1.486
1.489
1.476
1.481
93,600
-0.01(-0.35%)
Jul 14, 2017
1.486
1.497
1.481
1.486
123,591
+0.01(+0.35%)
Jul 13, 2017
1.476
1.486
1.471
1.481
122,464
+0.01(+0.70%)
Jul 12, 2017
1.476
1.476
1.450
1.471
74,062
+0.00(+0.00%)
Jul 11, 2017
1.466
1.476
1.450
1.471
60,465
+0.03(+2.15%)
Jul 10, 2017
1.445
1.456
1.440
1.440
183,179
-0.01(-0.71%)
Jul 07, 2017
1.492
1.492
1.445
1.450
221,708
+0.00(+0.00%)
Jul 06, 2017
1.450
1.466
1.440
1.450
122,411
+0.01(+0.72%)
Jul 05, 2017
1.466
1.466
1.440
1.440
20,298
-0.01(-0.36%)
Jul 03, 2017
1.456
1.471
1.425
1.445
217,943
+0.00(+0.00%)
Jun 30, 2017
1.435
1.450
1.431
1.445
168,339
+0.03(+1.82%)
Jun 29, 2017
1.440
1.440
1.419
1.419
161,988
-0.01(-0.72%)
Jun 28, 2017
1.456
1.456
1.425
1.430
178,152
+0.01(+0.36%)
Jun 27, 2017
1.461
1.492
1.425
1.425
410,051
-0.04(-2.82%)
Jun 26, 2017
1.456
1.486
1.456
1.466
147,036
+0.01(+0.71%)
Jun 23, 2017
1.461
1.471
1.438
1.456
148,141
-0.01(-0.35%)
Jun 22, 2017
1.450
1.480
1.419
1.461
120,065
+0.02(+1.07%)
Jun 21, 2017
1.486
1.497
1.440
1.445
686,540
-0.03(-1.75%)
Jun 20, 2017
1.471
1.471
1.445
1.471
159,610
+0.01(+0.71%)
Jun 19, 2017
1.471
1.497
1.457
1.461
153,238
-0.01(-0.35%)
Jun 16, 2017
1.450
1.481
1.450
1.466
202,009
+0.02(+1.43%)
Jun 15, 2017
1.450
1.453
1.435
1.445
153,846
+0.00(+0.00%)
Jun 14, 2017
1.440
1.466
1.425
1.445
178,667
+0.01(+0.72%)
Jun 13, 2017
1.425
1.435
1.409
1.435
200,188
+0.02(+1.19%)
Jun 12, 2017
1.392
1.424
1.390
1.418
225,569
+0.03(+1.84%)
Jun 09, 2017
1.387
1.393
1.387
1.392
173,331
-0.01(-0.37%)
Jun 08, 2017
1.387
1.398
1.387
1.398
151,151
+0.01(+0.37%)
Jun 07, 2017
1.408
1.423
1.392
1.392
224,813
-0.03(-1.81%)
Jun 06, 2017
1.413
1.423
1.403
1.418
118,478
+0.02(+1.10%)
Jun 05, 2017
1.423
1.423
1.399
1.403
267,242
-0.01(-0.36%)
Jun 02, 2017
1.398
1.410
1.398
1.408
196,709
+0.02(+1.10%)
Jun 01, 2017
1.403
1.408
1.387
1.392
143,720
+0.01(+0.37%)
May 31, 2017
1.387
1.398
1.387
1.387
140,954
+0.00(+0.00%)
May 30, 2017
1.382
1.398
1.382
1.387
143,798
+0.00(+0.00%)
May 26, 2017
1.392
1.403
1.382
1.387
108,506
+0.01(+0.37%)
May 25, 2017
1.392
1.398
1.382
1.382
148,974
-0.01(-0.73%)
May 24, 2017
1.387
1.392
1.382
1.392
110,870
+0.01(+0.37%)
May 23, 2017
1.382
1.392
1.377
1.387
178,887
+0.01(+0.74%)
May 22, 2017
1.387
1.387
1.372
1.377
189,597
+0.01(+0.37%)
May 19, 2017
1.377
1.382
1.372
1.372
248,957
-0.01(-0.74%)
May 18, 2017
1.346
1.382
1.346
1.382
103,343
+0.03(+2.27%)
May 17, 2017
1.367
1.377
1.346
1.351
306,455
-0.02(-1.49%)
May 16, 2017
1.382
1.385
1.372
1.372
90,961
-0.01(-0.65%)
May 15, 2017
1.371
1.386
1.366
1.381
304,780
+0.01(+0.37%)
May 12, 2017
1.371
1.376
1.361
1.376
347,474
+0.01(+0.74%)
May 11, 2017
1.366
1.376
1.364
1.366
261,397
+0.00(+0.00%)
May 10, 2017
1.356
1.371
1.356
1.366
224,786
-0.01(-0.37%)
May 09, 2017
1.381
1.381
1.366
1.371
275,542
-0.01(-0.74%)
May 08, 2017
1.361
1.381
1.356
1.381
545,337
+0.02(+1.49%)
May 05, 2017
1.356
1.361
1.350
1.361
163,081
+0.00(+0.00%)
May 04, 2017
1.361
1.361
1.350
1.361
163,724
+0.00(+0.00%)
May 03, 2017
1.361
1.361
1.356
1.361
149,636
+0.01(+0.37%)
May 02, 2017
1.361
1.361
1.356
1.356
312,572
-0.01(-0.37%)
May 01, 2017
1.361
1.361
1.350
1.361
370,888
+0.00(+0.00%)
Apr 28, 2017
1.361
1.361
1.356
1.361
215,702
+0.00(+0.00%)
Apr 27, 2017
1.361
1.361
1.350
1.361
335,015
+0.01(+0.37%)
Apr 26, 2017
1.361
1.361
1.351
1.356
228,194
-0.01(-0.37%)
Apr 25, 2017
1.366
1.366
1.350
1.361
232,419
-0.01(-0.37%)
Apr 24, 2017
1.371
1.371
1.361
1.366
293,313
+0.01(+0.37%)
Apr 21, 2017
1.366
1.366
1.355
1.361
167,691
-0.01(-0.37%)
Apr 20, 2017
1.356
1.366
1.345
1.366
451,811
+0.02(+1.13%)
Apr 19, 2017
1.356
1.356
1.345
1.350
307,357
+0.00(+0.00%)
Apr 18, 2017
1.345
1.350
1.335
1.350
150,446
-0.00(-0.29%)
Apr 17, 2017
1.359
1.374
1.344
1.354
343,032
+0.01(+0.75%)
Apr 13, 2017
1.344
1.354
1.344
1.344
256,820
+0.00(+0.00%)
Apr 12, 2017
1.349
1.349
1.339
1.344
227,871
+0.00(+0.00%)
Apr 11, 2017
1.334
1.349
1.334
1.344
241,526
+0.00(+0.00%)
Apr 10, 2017
1.339
1.349
1.339
1.344
398,867
+0.01(+0.38%)
Apr 07, 2017
1.339
1.349
1.334
1.339
148,351
+0.00(+0.00%)
Apr 06, 2017
1.339
1.339
1.329
1.339
135,347
+0.01(+0.76%)
Apr 05, 2017
1.334
1.349
1.329
1.329
176,822
-0.01(-0.38%)
Apr 04, 2017
1.334
1.334
1.324
1.334
188,634
+0.00(+0.00%)
Apr 03, 2017
1.329
1.334
1.324
1.334
171,215
+0.01(+0.38%)
Mar 31, 2017
1.319
1.329
1.314
1.329
55,120
+0.01(+0.76%)
Mar 30, 2017
1.314
1.319
1.312
1.319
97,815
+0.01(+0.38%)
Mar 29, 2017
1.309
1.319
1.309
1.314
92,557
+0.01(+0.38%)
Mar 28, 2017
1.309
1.314
1.304
1.309
113,572
+0.01(+0.39%)
Mar 27, 2017
1.294
1.304
1.294
1.304
87,999
+0.00(+0.00%)
Mar 24, 2017
1.299
1.304
1.296
1.304
78,860
+0.01(+0.39%)
Mar 23, 2017
1.294
1.299
1.289
1.299
126,170
+0.01(+0.39%)
Mar 22, 2017
1.294
1.294
1.284
1.294
307,096
+0.01(+0.78%)
Mar 21, 2017
1.294
1.294
1.284
1.284
188,362
+0.00(+0.00%)
Mar 20, 2017
1.299
1.304
1.284
1.284
296,234
-0.01(-0.39%)
Mar 17, 2017
1.289
1.299
1.289
1.289
177,007
+0.00(+0.00%)
Mar 16, 2017
1.304
1.304
1.289
1.289
196,279
-0.02(-1.16%)
Mar 15, 2017
1.289
1.304
1.280
1.304
208,550
+0.03(+1.97%)
Mar 14, 2017
1.294
1.294
1.279
1.279
113,862
-0.01(-0.68%)
Mar 13, 2017
1.298
1.298
1.288
1.288
167,096
+0.00(+0.00%)
Mar 10, 2017
1.298
1.298
1.288
1.288
109,250
+0.00(+0.39%)
Mar 09, 2017
1.293
1.298
1.273
1.283
736,604
-0.01(-0.77%)
Mar 08, 2017
1.312
1.322
1.293
1.293
760,814
-0.01(-1.15%)
Mar 07, 2017
1.322
1.322
1.308
1.308
211,009
-0.02(-1.30%)
Mar 06, 2017
1.327
1.327
1.317
1.325
83,252
-0.00(-0.21%)
Mar 03, 2017
1.322
1.337
1.322
1.327
84,378
+0.01(+0.76%)
Mar 02, 2017
1.327
1.337
1.317
1.317
87,717
-0.01(-0.75%)
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.