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
)
1.670
+0.010 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2024
1.685
1.685
1.666
1.685
58,101
+0.02(+1.17%)
Feb 28, 2024
1.666
1.676
1.666
1.666
10,111
+0.00(+0.00%)
Feb 27, 2024
1.656
1.676
1.656
1.666
56,820
+0.02(+1.18%)
Feb 26, 2024
1.656
1.666
1.646
1.646
44,451
-0.01(-0.59%)
Feb 23, 2024
1.656
1.676
1.656
1.656
39,363
+0.00(+0.00%)
Feb 22, 2024
1.676
1.676
1.656
1.656
35,390
-0.01(-0.58%)
Feb 21, 2024
1.671
1.675
1.656
1.666
32,801
-0.00(-0.01%)
Feb 20, 2024
1.666
1.676
1.659
1.666
28,524
+0.00(+0.00%)
Feb 16, 2024
1.685
1.685
1.666
1.666
38,754
-0.01(-0.58%)
Feb 15, 2024
1.676
1.685
1.676
1.676
38,791
+0.00(+0.00%)
Feb 14, 2024
1.666
1.681
1.666
1.676
29,258
+0.00(+0.00%)
Feb 13, 2024
1.676
1.695
1.666
1.676
49,876
-0.01(-0.30%)
Feb 12, 2024
1.700
1.700
1.671
1.681
33,579
+0.00(+0.00%)
Feb 09, 2024
1.671
1.710
1.671
1.681
80,218
+0.01(+0.52%)
Feb 08, 2024
1.679
1.690
1.671
1.672
25,790
+0.00(+0.06%)
Feb 07, 2024
1.671
1.681
1.671
1.671
35,469
-0.01(-0.57%)
Feb 06, 2024
1.661
1.681
1.661
1.681
30,329
+0.01(+0.58%)
Feb 05, 2024
1.661
1.690
1.652
1.671
59,016
+0.00(+0.00%)
Feb 02, 2024
1.671
1.690
1.661
1.671
91,697
+0.00(+0.00%)
Feb 01, 2024
1.671
1.671
1.661
1.671
22,098
+0.01(+0.58%)
Jan 31, 2024
1.671
1.671
1.652
1.661
26,760
+0.01(+0.58%)
Jan 30, 2024
1.652
1.671
1.652
1.652
37,918
+0.00(+0.00%)
Jan 29, 2024
1.652
1.661
1.642
1.652
66,209
+0.01(+0.59%)
Jan 26, 2024
1.643
1.657
1.642
1.642
78,435
-0.00(-0.29%)
Jan 25, 2024
1.652
1.652
1.642
1.647
8,258
+0.00(+0.29%)
Jan 24, 2024
1.632
1.652
1.632
1.642
91,666
+0.00(+0.00%)
Jan 23, 2024
1.642
1.649
1.632
1.642
36,308
+0.01(+0.59%)
Jan 22, 2024
1.623
1.650
1.623
1.632
24,494
+0.00(+0.02%)
Jan 19, 2024
1.632
1.642
1.623
1.632
40,692
-0.00(-0.02%)
Jan 18, 2024
1.652
1.652
1.632
1.632
89,781
-0.03(-1.74%)
Jan 17, 2024
1.652
1.661
1.652
1.661
23,481
+0.00(+0.00%)
Jan 16, 2024
1.671
1.666
1.652
1.661
20,238
+0.00(+0.28%)
Jan 12, 2024
1.666
1.666
1.657
1.657
62,886
+0.00(+0.00%)
Jan 11, 2024
1.657
1.666
1.647
1.657
21,923
-0.01(-0.57%)
Jan 10, 2024
1.647
1.666
1.647
1.666
37,115
+0.02(+1.16%)
Jan 09, 2024
1.657
1.657
1.647
1.647
22,500
-0.01(-0.58%)
Jan 08, 2024
1.647
1.657
1.647
1.657
17,266
+0.01(+0.58%)
Jan 05, 2024
1.647
1.657
1.647
1.647
4,730
+0.00(+0.00%)
Jan 04, 2024
1.637
1.657
1.637
1.647
53,180
+0.02(+1.18%)
Jan 03, 2024
1.638
1.638
1.618
1.628
57,080
+0.00(+0.00%)
Jan 02, 2024
1.657
1.666
1.628
1.628
142,602
-0.02(-1.16%)
Dec 29, 2023
1.666
1.666
1.638
1.647
68,958
+0.01(+0.59%)
Dec 28, 2023
1.647
1.647
1.628
1.638
82,326
-0.01(-0.58%)
Dec 27, 2023
1.638
1.666
1.638
1.647
134,521
+0.01(+0.59%)
Dec 26, 2023
1.638
1.647
1.628
1.638
116,541
+0.01(+0.59%)
Dec 22, 2023
1.628
1.638
1.609
1.628
46,906
+0.01(+0.59%)
Dec 21, 2023
1.609
1.628
1.609
1.618
47,226
+0.02(+1.20%)
Dec 20, 2023
1.609
1.628
1.599
1.599
41,095
-0.03(-1.76%)
Dec 19, 2023
1.628
1.628
1.609
1.628
70,333
+0.02(+1.44%)
Dec 18, 2023
1.614
1.624
1.605
1.605
95,882
-0.01(-0.59%)
Dec 15, 2023
1.662
1.662
1.605
1.614
25,572
-0.00(-0.29%)
Dec 14, 2023
1.595
1.624
1.595
1.619
51,354
+0.02(+1.49%)
Dec 13, 2023
1.576
1.595
1.548
1.595
293,204
+0.02(+1.20%)
Dec 12, 2023
1.581
1.586
1.567
1.576
125,449
-0.01(-0.60%)
Dec 11, 2023
1.614
1.614
1.567
1.586
177,384
-0.01(-0.60%)
Dec 08, 2023
1.586
1.595
1.586
1.595
15,232
+0.00(+0.00%)
Dec 07, 2023
1.605
1.605
1.586
1.595
95,313
+0.01(+0.60%)
Dec 06, 2023
1.586
1.595
1.576
1.586
63,567
+0.01(+0.60%)
Dec 05, 2023
1.576
1.586
1.576
1.576
69,968
+0.00(+0.00%)
Dec 04, 2023
1.586
1.586
1.567
1.576
15,172
+0.00(+0.00%)
Dec 01, 2023
1.548
1.586
1.538
1.576
154,500
+0.02(+1.22%)
Nov 30, 2023
1.567
1.567
1.538
1.557
57,812
+0.01(+0.61%)
Nov 29, 2023
1.557
1.557
1.548
1.548
80,487
-0.00(-0.24%)
Nov 28, 2023
1.567
1.567
1.548
1.552
45,075
-0.02(-0.97%)
Nov 27, 2023
1.548
1.567
1.548
1.567
99,504
+0.02(+1.23%)
Nov 24, 2023
1.559
1.564
1.538
1.548
23,509
-0.01(-0.61%)
Nov 22, 2023
1.539
1.567
1.539
1.557
34,015
+0.00(+0.00%)
Nov 21, 2023
1.548
1.557
1.538
1.557
23,893
+0.01(+0.61%)
Nov 20, 2023
1.529
1.548
1.529
1.548
51,384
+0.01(+0.62%)
Nov 17, 2023
1.529
1.548
1.529
1.538
44,208
-0.01(-0.47%)
Nov 16, 2023
1.519
1.546
1.519
1.546
22,432
+0.01(+0.53%)
Nov 15, 2023
1.529
1.538
1.510
1.538
47,847
-0.00(-0.06%)
Nov 14, 2023
1.510
1.538
1.510
1.538
107,147
+0.05(+3.43%)
Nov 13, 2023
1.488
1.502
1.478
1.488
41,552
-0.02(-1.25%)
Nov 10, 2023
1.497
1.516
1.488
1.506
31,662
+0.00(+0.00%)
Nov 09, 2023
1.525
1.525
1.497
1.506
46,120
-0.02(-1.23%)
Nov 08, 2023
1.525
1.534
1.525
1.525
6,893
+0.00(+0.00%)
Nov 07, 2023
1.525
1.534
1.506
1.525
45,228
+0.00(+0.00%)
Nov 06, 2023
1.553
1.553
1.500
1.525
44,386
-0.01(-0.61%)
Nov 03, 2023
1.497
1.544
1.497
1.535
30,528
+0.04(+2.52%)
Nov 02, 2023
1.459
1.497
1.459
1.497
62,064
+0.04(+2.58%)
Nov 01, 2023
1.450
1.459
1.442
1.459
42,984
+0.03(+1.97%)
Oct 31, 2023
1.450
1.450
1.412
1.431
77,560
+0.01(+0.66%)
Oct 30, 2023
1.403
1.431
1.403
1.422
53,447
+0.01(+0.67%)
Oct 27, 2023
1.440
1.440
1.403
1.412
52,575
+0.00(+0.33%)
Oct 26, 2023
1.431
1.431
1.384
1.407
107,085
-0.01(-0.66%)
Oct 25, 2023
1.427
1.427
1.412
1.417
30,675
-0.01(-0.99%)
Oct 24, 2023
1.412
1.440
1.407
1.431
116,901
+0.01(+0.66%)
Oct 23, 2023
1.412
1.431
1.412
1.422
24,095
+0.01(+0.67%)
Oct 20, 2023
1.412
1.422
1.407
1.412
30,334
-0.01(-0.66%)
Oct 19, 2023
1.440
1.450
1.412
1.422
38,549
+0.00(+0.00%)
Oct 18, 2023
1.412
1.431
1.412
1.422
49,108
-0.01(-0.66%)
Oct 17, 2023
1.431
1.440
1.412
1.431
47,324
-0.01(-0.38%)
Oct 16, 2023
1.436
1.460
1.427
1.436
40,932
-0.01(-0.65%)
Oct 13, 2023
1.455
1.455
1.436
1.446
32,263
+0.01(+0.65%)
Oct 12, 2023
1.474
1.474
1.427
1.436
71,638
-0.03(-1.91%)
Oct 11, 2023
1.483
1.483
1.446
1.464
69,333
-0.01(-0.63%)
Oct 10, 2023
1.464
1.483
1.464
1.474
43,584
+0.02(+1.22%)
Oct 09, 2023
1.455
1.474
1.446
1.456
63,596
+0.01(+0.71%)
Oct 06, 2023
1.427
1.446
1.427
1.446
36,109
+0.02(+1.31%)
Oct 05, 2023
1.446
1.462
1.427
1.427
245,353
-0.03(-2.21%)
Oct 04, 2023
1.446
1.464
1.438
1.459
44,543
-0.01(-0.35%)
Oct 03, 2023
1.464
1.474
1.455
1.464
13,082
-0.01(-0.63%)
Oct 02, 2023
1.492
1.492
1.464
1.474
47,180
+0.01(+0.64%)
Sep 29, 2023
1.474
1.502
1.464
1.464
61,027
-0.01(-0.63%)
Sep 28, 2023
1.464
1.483
1.464
1.474
8,457
+0.00(+0.00%)
Sep 27, 2023
1.511
1.511
1.464
1.474
47,125
+0.00(+0.00%)
Sep 26, 2023
1.492
1.492
1.474
1.474
21,248
-0.02(-1.25%)
Sep 25, 2023
1.492
1.492
1.492
1.492
28,586
-0.01(-0.62%)
Sep 22, 2023
1.492
1.502
1.492
1.502
20,969
+0.01(+0.63%)
Sep 21, 2023
1.492
1.502
1.488
1.492
19,476
-0.00(-0.31%)
Sep 20, 2023
1.502
1.511
1.492
1.497
33,286
+0.00(+0.25%)
Sep 19, 2023
1.511
1.511
1.492
1.493
47,702
-0.02(-1.17%)
Sep 18, 2023
1.520
1.539
1.492
1.511
137,049
-0.01(-0.66%)
Sep 15, 2023
1.530
1.530
1.520
1.521
26,517
-0.00(-0.26%)
Sep 14, 2023
1.520
1.530
1.516
1.525
26,732
+0.00(+0.31%)
Sep 13, 2023
1.530
1.530
1.511
1.520
21,075
-0.01(-0.61%)
Sep 12, 2023
1.539
1.548
1.520
1.530
27,091
-0.01(-0.65%)
Sep 11, 2023
1.541
1.554
1.535
1.540
17,340
+0.00(+0.30%)
Sep 08, 2023
1.554
1.554
1.521
1.535
43,008
-0.01(-0.60%)
Sep 07, 2023
1.535
1.544
1.535
1.544
12,337
+0.01(+0.60%)
Sep 06, 2023
1.544
1.544
1.526
1.535
60,898
-0.01(-0.60%)
Sep 05, 2023
1.544
1.544
1.535
1.544
6,704
+0.00(+0.00%)
Sep 01, 2023
1.544
1.554
1.533
1.544
20,286
+0.01(+0.60%)
Aug 31, 2023
1.544
1.544
1.526
1.535
39,006
+0.00(+0.00%)
Aug 30, 2023
1.535
1.544
1.517
1.535
49,692
-0.01(-0.60%)
Aug 29, 2023
1.544
1.554
1.517
1.544
60,101
+0.01(+0.60%)
Aug 28, 2023
1.517
1.572
1.517
1.535
91,857
+0.01(+0.61%)
Aug 25, 2023
1.507
1.535
1.507
1.526
35,011
+0.02(+1.23%)
Aug 24, 2023
1.526
1.535
1.498
1.507
26,116
+0.00(+0.00%)
Aug 23, 2023
1.498
1.514
1.498
1.507
20,994
+0.01(+0.64%)
Aug 22, 2023
1.489
1.507
1.489
1.498
28,744
+0.01(+0.60%)
Aug 21, 2023
1.498
1.507
1.480
1.489
68,771
-0.01(-0.81%)
Aug 18, 2023
1.497
1.507
1.494
1.501
88,566
+0.00(+0.25%)
Aug 17, 2023
1.507
1.507
1.489
1.497
24,780
-0.00(-0.06%)
Aug 16, 2023
1.498
1.517
1.489
1.498
57,127
-0.01(-0.61%)
Aug 15, 2023
1.517
1.535
1.507
1.507
26,392
-0.01(-0.34%)
Aug 14, 2023
1.540
1.540
1.512
1.512
90,316
-0.03(-1.79%)
Aug 11, 2023
1.531
1.540
1.526
1.540
44,297
-0.01(-0.59%)
Aug 10, 2023
1.549
1.549
1.540
1.549
32,449
+0.02(+1.20%)
Aug 09, 2023
1.522
1.549
1.522
1.531
71,508
+0.00(+0.00%)
Aug 08, 2023
1.531
1.540
1.531
1.531
52,739
+0.01(+0.60%)
Aug 07, 2023
1.540
1.551
1.503
1.522
109,673
-0.02(-1.19%)
Aug 04, 2023
1.531
1.549
1.531
1.540
32,377
+0.02(+1.20%)
Aug 03, 2023
1.540
1.558
1.522
1.522
42,414
-0.03(-1.71%)
Aug 02, 2023
1.567
1.567
1.540
1.548
43,615
-0.01(-0.65%)
Aug 01, 2023
1.577
1.586
1.550
1.558
69,336
+0.00(+0.00%)
Jul 31, 2023
1.540
1.567
1.540
1.558
36,128
+0.00(+0.00%)
Jul 28, 2023
1.540
1.558
1.540
1.558
68,205
+0.03(+1.80%)
Jul 27, 2023
1.540
1.549
1.529
1.531
59,029
+0.00(+0.00%)
Jul 26, 2023
1.531
1.535
1.522
1.531
15,484
+0.01(+0.47%)
Jul 25, 2023
1.522
1.535
1.522
1.524
40,123
+0.00(+0.13%)
Jul 24, 2023
1.540
1.540
1.522
1.522
38,492
-0.01(-0.60%)
Jul 21, 2023
1.531
1.540
1.512
1.531
71,268
+0.00(+0.00%)
Jul 20, 2023
1.512
1.531
1.512
1.531
36,114
+0.00(+0.00%)
Jul 19, 2023
1.512
1.531
1.512
1.531
45,580
+0.02(+1.21%)
Jul 18, 2023
1.512
1.522
1.512
1.512
32,053
-0.01(-0.34%)
Jul 17, 2023
1.527
1.536
1.509
1.518
87,020
+0.00(+0.00%)
Jul 14, 2023
1.527
1.527
1.509
1.518
33,960
+0.00(+0.00%)
Jul 13, 2023
1.518
1.536
1.518
1.518
38,896
+0.00(+0.00%)
Jul 12, 2023
1.509
1.527
1.509
1.518
80,398
+0.01(+0.54%)
Jul 11, 2023
1.499
1.527
1.490
1.509
66,693
-0.01(-0.54%)
Jul 10, 2023
1.518
1.518
1.501
1.518
32,960
+0.02(+1.21%)
Jul 07, 2023
1.490
1.518
1.490
1.499
69,541
+0.00(+0.00%)
Jul 06, 2023
1.518
1.518
1.490
1.499
29,025
-0.02(-1.20%)
Jul 05, 2023
1.518
1.527
1.499
1.518
34,346
+0.00(+0.00%)
Jul 03, 2023
1.509
1.536
1.509
1.518
49,792
+0.04(+2.45%)
Jun 30, 2023
1.527
1.536
1.481
1.481
86,824
-0.03(-1.81%)
Jun 29, 2023
1.499
1.518
1.499
1.509
83,184
+0.00(+0.00%)
Jun 28, 2023
1.509
1.509
1.499
1.509
39,739
+0.02(+1.22%)
Jun 27, 2023
1.499
1.506
1.490
1.490
50,260
+0.00(+0.00%)
Jun 26, 2023
1.499
1.509
1.490
1.490
29,163
+0.00(+0.00%)
Jun 23, 2023
1.490
1.508
1.490
1.490
21,434
+0.00(+0.00%)
Jun 22, 2023
1.499
1.499
1.484
1.490
13,935
+0.00(+0.00%)
Jun 21, 2023
1.481
1.499
1.481
1.490
45,923
+0.01(+0.61%)
Jun 20, 2023
1.492
1.504
1.481
1.481
48,125
-0.01(-0.61%)
Jun 16, 2023
1.499
1.509
1.490
1.490
37,879
-0.01(-0.61%)
Jun 15, 2023
1.490
1.500
1.490
1.499
46,228
+0.00(+0.00%)
Jun 14, 2023
1.490
1.499
1.481
1.499
34,370
+0.02(+1.23%)
Jun 13, 2023
1.481
1.490
1.472
1.481
59,143
+0.00(+0.27%)
Jun 12, 2023
1.477
1.486
1.468
1.477
33,129
+0.00(+0.00%)
Jun 09, 2023
1.468
1.492
1.459
1.477
201,246
-0.03(-1.73%)
Jun 08, 2023
1.504
1.504
1.495
1.503
12,773
+0.01(+0.53%)
Jun 07, 2023
1.504
1.504
1.486
1.495
23,957
-0.01(-0.60%)
Jun 06, 2023
1.468
1.504
1.473
1.504
191,991
+0.03(+1.83%)
Jun 05, 2023
1.477
1.477
1.464
1.477
41,979
+0.00(+0.00%)
Jun 02, 2023
1.468
1.477
1.464
1.477
45,834
+0.01(+0.61%)
Jun 01, 2023
1.477
1.477
1.459
1.468
27,954
+0.01(+0.62%)
May 31, 2023
1.477
1.477
1.450
1.459
18,415
+0.00(+0.00%)
May 30, 2023
1.441
1.468
1.441
1.459
30,435
+0.00(+0.31%)
May 26, 2023
1.459
1.459
1.441
1.455
51,320
+0.00(+0.31%)
May 25, 2023
1.441
1.459
1.432
1.450
68,900
+0.01(+0.84%)
May 24, 2023
1.450
1.450
1.432
1.438
41,969
-0.01(-0.83%)
May 23, 2023
1.450
1.464
1.446
1.450
41,745
-0.02(-1.23%)
May 22, 2023
1.432
1.477
1.432
1.468
121,774
+0.01(+0.62%)
May 19, 2023
1.450
1.477
1.450
1.459
71,083
+0.00(+0.00%)
May 18, 2023
1.450
1.459
1.432
1.459
166,614
+0.03(+1.89%)
May 17, 2023
1.432
1.441
1.428
1.432
81,524
-0.01(-0.63%)
May 16, 2023
1.450
1.459
1.441
1.441
102,547
-0.00(-0.33%)
May 15, 2023
1.446
1.459
1.433
1.446
104,497
-0.01(-0.61%)
May 12, 2023
1.464
1.473
1.455
1.455
40,502
-0.02(-1.13%)
May 11, 2023
1.473
1.473
1.464
1.472
22,050
+0.01(+0.52%)
May 10, 2023
1.455
1.473
1.455
1.464
16,967
+0.01(+0.62%)
May 09, 2023
1.464
1.464
1.455
1.455
52,398
-0.01(-0.61%)
May 08, 2023
1.464
1.473
1.455
1.464
44,846
+0.00(+0.00%)
May 05, 2023
1.455
1.482
1.455
1.464
56,248
+0.00(+0.29%)
May 04, 2023
1.473
1.473
1.455
1.460
39,429
-0.00(-0.29%)
May 03, 2023
1.473
1.482
1.455
1.464
39,640
-0.01(-0.61%)
May 02, 2023
1.482
1.487
1.459
1.473
100,747
+0.00(+0.00%)
May 01, 2023
1.482
1.497
1.473
1.473
52,499
-0.02(-1.20%)
Apr 28, 2023
1.491
1.500
1.473
1.491
98,285
+0.01(+0.60%)
Apr 27, 2023
1.464
1.482
1.464
1.482
97,589
+0.03(+1.84%)
Apr 26, 2023
1.473
1.482
1.455
1.455
72,436
-0.02(-1.21%)
Apr 25, 2023
1.482
1.500
1.473
1.473
83,204
-0.02(-1.20%)
Apr 24, 2023
1.482
1.504
1.482
1.491
61,839
+0.00(+0.00%)
Apr 21, 2023
1.491
1.504
1.482
1.491
72,563
+0.00(+0.00%)
Apr 20, 2023
1.500
1.516
1.491
1.491
71,945
-0.02(-1.18%)
Apr 19, 2023
1.509
1.524
1.500
1.509
67,886
+0.00(+0.00%)
Apr 18, 2023
1.518
1.527
1.509
1.509
26,380
-0.01(-0.92%)
Apr 17, 2023
1.531
1.531
1.514
1.523
26,290
+0.01(+0.58%)
Apr 14, 2023
1.505
1.530
1.505
1.514
41,446
-0.01(-0.58%)
Apr 13, 2023
1.496
1.523
1.478
1.523
79,056
+0.02(+1.18%)
Apr 12, 2023
1.487
1.514
1.487
1.505
20,076
+0.02(+1.19%)
Apr 11, 2023
1.496
1.505
1.487
1.487
100,530
-0.01(-0.59%)
Apr 10, 2023
1.469
1.505
1.469
1.496
128,340
+0.00(+0.00%)
Apr 06, 2023
1.478
1.505
1.478
1.496
65,745
+0.02(+1.20%)
Apr 05, 2023
1.487
1.505
1.478
1.478
56,073
-0.02(-1.18%)
Apr 04, 2023
1.505
1.514
1.487
1.496
46,731
-0.02(-1.17%)
Apr 03, 2023
1.514
1.522
1.496
1.514
33,515
+0.03(+1.79%)
Mar 31, 2023
1.523
1.523
1.478
1.487
77,017
+0.00(+0.00%)
Mar 30, 2023
1.461
1.496
1.461
1.487
83,474
+0.03(+1.82%)
Mar 29, 2023
1.478
1.487
1.461
1.461
55,708
+0.00(+0.00%)
Mar 28, 2023
1.469
1.487
1.461
1.461
39,496
-0.01(-0.60%)
Mar 27, 2023
1.469
1.478
1.461
1.469
49,475
+0.00(+0.00%)
Mar 24, 2023
1.469
1.478
1.461
1.469
39,310
-0.01(-0.60%)
Mar 23, 2023
1.469
1.496
1.469
1.478
126,943
+0.01(+0.60%)
Mar 22, 2023
1.478
1.496
1.469
1.469
42,897
-0.02(-1.19%)
Mar 21, 2023
1.461
1.496
1.461
1.487
74,863
+0.03(+1.82%)
Mar 20, 2023
1.487
1.492
1.461
1.461
185,808
-0.02(-1.21%)
Mar 17, 2023
1.514
1.514
1.478
1.478
46,794
-0.03(-1.75%)
Mar 16, 2023
1.505
1.514
1.496
1.505
74,828
+0.00(+0.00%)
Mar 15, 2023
1.540
1.540
1.496
1.505
47,722
-0.03(-1.73%)
Mar 14, 2023
1.523
1.548
1.469
1.531
88,204
+0.01(+0.85%)
Mar 13, 2023
1.536
1.545
1.519
1.519
106,452
-0.02(-1.14%)
Mar 10, 2023
1.571
1.575
1.536
1.536
40,006
-0.03(-1.69%)
Mar 09, 2023
1.571
1.580
1.562
1.562
30,240
-0.02(-1.11%)
Mar 08, 2023
1.571
1.633
1.571
1.580
102,753
-0.01(-0.55%)
Mar 07, 2023
1.606
1.606
1.571
1.589
47,599
+0.00(+0.27%)
Mar 06, 2023
1.606
1.606
1.580
1.585
41,035
+0.00(+0.28%)
Mar 03, 2023
1.580
1.589
1.571
1.580
27,499
+0.01(+0.56%)
Mar 02, 2023
1.597
1.597
1.562
1.571
46,234
-0.01(-0.56%)
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.