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 II
(NY:
PFN
)
7.420
+0.050 (+0.68%)
Streaming Delayed Price
Updated: 10:49 AM 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 (%)
Mar 28, 2024
7.347
7.386
7.298
7.318
615,430
-0.01(-0.13%)
Mar 27, 2024
7.318
7.342
7.293
7.327
297,993
+0.05(+0.67%)
Mar 26, 2024
7.259
7.318
7.254
7.278
153,025
+0.04(+0.54%)
Mar 25, 2024
7.249
7.278
7.239
7.239
199,709
-0.03(-0.40%)
Mar 22, 2024
7.249
7.278
7.229
7.269
284,187
+0.06(+0.82%)
Mar 21, 2024
7.180
7.210
7.141
7.210
235,923
+0.06(+0.82%)
Mar 20, 2024
7.200
7.210
7.121
7.151
347,608
-0.01(-0.14%)
Mar 19, 2024
7.151
7.170
7.131
7.161
207,416
+0.04(+0.55%)
Mar 18, 2024
7.190
7.200
7.082
7.121
380,068
+0.00(+0.00%)
Mar 15, 2024
7.190
7.190
7.112
7.121
345,148
-0.05(-0.68%)
Mar 14, 2024
7.288
7.288
7.141
7.170
328,739
-0.08(-1.08%)
Mar 13, 2024
7.327
7.347
7.200
7.249
633,830
-0.02(-0.27%)
Mar 12, 2024
7.239
7.313
7.229
7.269
492,436
+0.05(+0.68%)
Mar 11, 2024
7.219
7.229
7.161
7.219
312,470
+0.00(+0.00%)
Mar 08, 2024
7.229
7.264
7.131
7.219
450,099
-0.05(-0.65%)
Mar 07, 2024
7.238
7.286
7.208
7.267
392,427
+0.04(+0.54%)
Mar 06, 2024
7.247
7.267
7.218
7.228
286,509
+0.00(+0.00%)
Mar 05, 2024
7.199
7.228
7.150
7.228
343,457
+0.04(+0.54%)
Mar 04, 2024
7.160
7.209
7.140
7.189
376,401
+0.03(+0.41%)
Mar 01, 2024
7.199
7.199
7.121
7.160
457,175
-0.02(-0.27%)
Feb 29, 2024
7.189
7.225
7.131
7.179
340,871
+0.01(+0.14%)
Feb 28, 2024
7.199
7.217
7.170
7.170
175,092
-0.04(-0.54%)
Feb 27, 2024
7.179
7.208
7.140
7.208
226,648
+0.06(+0.82%)
Feb 26, 2024
7.208
7.208
7.111
7.150
238,782
-0.02(-0.27%)
Feb 23, 2024
7.218
7.228
7.150
7.170
286,674
+0.00(+0.00%)
Feb 22, 2024
7.257
7.257
7.115
7.170
290,907
-0.07(-0.94%)
Feb 21, 2024
7.208
7.238
7.200
7.238
209,497
+0.05(+0.68%)
Feb 20, 2024
7.247
7.275
7.146
7.189
301,115
-0.10(-1.33%)
Feb 16, 2024
7.315
7.325
7.286
7.286
278,020
-0.02(-0.27%)
Feb 15, 2024
7.296
7.306
7.258
7.306
164,423
+0.01(+0.13%)
Feb 14, 2024
7.257
7.306
7.252
7.296
188,731
+0.06(+0.81%)
Feb 13, 2024
7.238
7.296
7.218
7.238
408,142
-0.03(-0.40%)
Feb 12, 2024
7.276
7.286
7.189
7.267
196,833
-0.02(-0.27%)
Feb 09, 2024
7.257
7.301
7.199
7.286
383,630
+0.03(+0.43%)
Feb 08, 2024
7.246
7.275
7.208
7.255
364,933
+0.01(+0.13%)
Feb 07, 2024
7.275
7.294
7.198
7.246
184,269
+0.01(+0.13%)
Feb 06, 2024
7.198
7.246
7.178
7.236
244,026
+0.05(+0.67%)
Feb 05, 2024
7.188
7.236
7.154
7.188
293,462
+0.01(+0.13%)
Feb 02, 2024
7.198
7.217
7.159
7.178
245,374
-0.02(-0.27%)
Feb 01, 2024
7.178
7.236
7.053
7.198
357,061
+0.02(+0.27%)
Jan 31, 2024
7.188
7.202
7.130
7.178
290,662
-0.01(-0.13%)
Jan 30, 2024
7.226
7.236
7.178
7.188
259,001
+0.00(+0.00%)
Jan 29, 2024
7.236
7.246
7.178
7.188
235,707
-0.05(-0.66%)
Jan 26, 2024
7.226
7.226
7.198
7.236
243,249
+0.02(+0.27%)
Jan 25, 2024
7.207
7.226
7.188
7.217
231,180
+0.04(+0.54%)
Jan 24, 2024
7.169
7.193
7.149
7.178
284,784
+0.02(+0.27%)
Jan 23, 2024
7.188
7.188
7.116
7.159
140,385
+0.01(+0.13%)
Jan 22, 2024
7.236
7.236
7.015
7.149
486,604
-0.05(-0.67%)
Jan 19, 2024
7.265
7.265
7.145
7.198
1,067,288
-0.05(-0.66%)
Jan 18, 2024
7.246
7.255
7.159
7.246
544,899
+0.02(+0.27%)
Jan 17, 2024
7.198
7.226
7.111
7.226
351,532
+0.01(+0.13%)
Jan 16, 2024
7.246
7.246
7.149
7.217
368,832
-0.03(-0.40%)
Jan 12, 2024
7.121
7.275
7.072
7.246
1,590,841
+0.13(+1.89%)
Jan 11, 2024
7.149
7.159
7.087
7.111
208,522
-0.02(-0.25%)
Jan 10, 2024
7.148
7.148
7.100
7.128
280,510
-0.01(-0.13%)
Jan 09, 2024
7.148
7.148
7.100
7.138
255,254
+0.02(+0.27%)
Jan 08, 2024
7.033
7.119
7.033
7.119
372,340
+0.09(+1.22%)
Jan 05, 2024
6.966
7.033
6.966
7.033
167,648
+0.07(+0.96%)
Jan 04, 2024
6.938
6.966
6.900
6.966
148,537
+0.05(+0.69%)
Jan 03, 2024
6.890
7.005
6.871
6.919
281,526
+0.05(+0.69%)
Jan 02, 2024
6.833
6.943
6.833
6.871
280,742
-0.02(-0.28%)
Dec 29, 2023
6.814
6.919
6.814
6.890
770,404
+0.06(+0.84%)
Dec 28, 2023
6.833
6.900
6.809
6.833
256,192
-0.02(-0.28%)
Dec 27, 2023
6.814
6.862
6.800
6.852
286,565
+0.03(+0.42%)
Dec 26, 2023
6.881
6.890
6.814
6.824
266,933
-0.04(-0.56%)
Dec 22, 2023
6.852
6.900
6.843
6.862
303,620
+0.04(+0.56%)
Dec 21, 2023
6.709
6.861
6.700
6.824
354,198
+0.13(+1.99%)
Dec 20, 2023
6.728
6.773
6.690
6.690
456,454
-0.04(-0.57%)
Dec 19, 2023
6.776
6.804
6.719
6.728
391,393
-0.06(-0.84%)
Dec 18, 2023
6.862
6.862
6.757
6.785
278,048
-0.06(-0.84%)
Dec 15, 2023
6.881
6.909
6.804
6.843
422,849
+0.09(+1.27%)
Dec 14, 2023
6.700
6.824
6.700
6.757
348,540
+0.06(+0.85%)
Dec 13, 2023
6.595
6.762
6.595
6.700
319,678
+0.11(+1.74%)
Dec 12, 2023
6.585
6.633
6.538
6.585
324,912
-0.01(-0.14%)
Dec 11, 2023
6.652
6.652
6.595
6.595
303,194
-0.09(-1.28%)
Dec 08, 2023
6.623
6.747
6.604
6.681
351,518
-0.01(-0.12%)
Dec 07, 2023
6.707
6.754
6.660
6.688
323,475
-0.02(-0.28%)
Dec 06, 2023
6.726
6.820
6.698
6.707
346,045
-0.02(-0.28%)
Dec 05, 2023
6.698
6.745
6.688
6.726
201,844
-0.01(-0.14%)
Dec 04, 2023
6.603
6.820
6.603
6.736
333,417
+0.07(+0.99%)
Dec 01, 2023
6.509
6.679
6.500
6.670
299,298
+0.17(+2.61%)
Nov 30, 2023
6.453
6.519
6.424
6.500
216,834
+0.05(+0.73%)
Nov 29, 2023
6.500
6.585
6.415
6.453
339,180
-0.05(-0.73%)
Nov 28, 2023
6.509
6.575
6.490
6.500
247,268
-0.06(-0.86%)
Nov 27, 2023
6.528
6.566
6.500
6.556
121,601
+0.04(+0.58%)
Nov 24, 2023
6.443
6.519
6.438
6.519
116,108
+0.10(+1.62%)
Nov 22, 2023
6.377
6.462
6.377
6.415
212,491
+0.07(+1.04%)
Nov 21, 2023
6.320
6.368
6.302
6.349
217,478
-0.02(-0.30%)
Nov 20, 2023
6.349
6.422
6.330
6.368
206,371
+0.06(+0.90%)
Nov 17, 2023
6.339
6.471
6.311
6.311
327,251
-0.03(-0.45%)
Nov 16, 2023
6.236
6.386
6.226
6.339
256,894
+0.08(+1.36%)
Nov 15, 2023
6.217
6.283
6.217
6.254
216,889
+0.02(+0.30%)
Nov 14, 2023
6.179
6.283
6.179
6.236
578,103
+0.11(+1.85%)
Nov 13, 2023
6.113
6.122
6.047
6.122
195,129
+0.00(+0.00%)
Nov 10, 2023
6.141
6.160
6.075
6.122
305,686
-0.03(-0.43%)
Nov 09, 2023
6.252
6.280
6.102
6.149
380,447
-0.11(-1.79%)
Nov 08, 2023
6.261
6.279
6.219
6.261
238,450
+0.02(+0.30%)
Nov 07, 2023
6.214
6.270
6.205
6.242
157,417
+0.05(+0.75%)
Nov 06, 2023
6.205
6.233
6.168
6.196
285,808
-0.06(-0.90%)
Nov 03, 2023
6.168
6.280
6.168
6.252
616,641
+0.08(+1.36%)
Nov 02, 2023
5.972
6.196
5.953
6.168
386,010
+0.22(+3.77%)
Nov 01, 2023
5.832
5.944
5.794
5.944
383,156
+0.15(+2.58%)
Oct 31, 2023
5.766
5.804
5.738
5.794
261,075
+0.04(+0.65%)
Oct 30, 2023
5.701
5.766
5.683
5.757
235,998
+0.07(+1.31%)
Oct 27, 2023
5.636
5.687
5.626
5.682
285,883
+0.07(+1.16%)
Oct 26, 2023
5.626
5.673
5.598
5.617
240,808
-0.04(-0.66%)
Oct 25, 2023
5.673
5.720
5.636
5.654
227,184
-0.04(-0.66%)
Oct 24, 2023
5.664
5.734
5.608
5.692
267,726
+0.03(+0.49%)
Oct 23, 2023
5.608
5.712
5.538
5.664
316,909
+0.04(+0.66%)
Oct 20, 2023
5.626
5.654
5.608
5.626
325,415
-0.01(-0.17%)
Oct 19, 2023
5.682
5.768
5.636
5.636
293,284
-0.08(-1.47%)
Oct 18, 2023
5.748
5.757
5.673
5.720
280,041
-0.01(-0.16%)
Oct 17, 2023
5.785
5.808
5.673
5.729
416,334
-0.09(-1.60%)
Oct 16, 2023
5.897
5.921
5.766
5.822
534,911
-0.11(-1.89%)
Oct 13, 2023
6.028
6.032
5.897
5.934
519,282
-0.09(-1.55%)
Oct 12, 2023
6.074
6.100
6.009
6.028
263,613
-0.05(-0.77%)
Oct 11, 2023
6.130
6.192
6.051
6.074
310,537
-0.05(-0.89%)
Oct 10, 2023
6.166
6.193
6.129
6.129
301,254
-0.04(-0.60%)
Oct 09, 2023
6.184
6.193
6.128
6.166
182,075
-0.06(-0.89%)
Oct 06, 2023
6.119
6.267
6.110
6.221
270,780
+0.05(+0.75%)
Oct 05, 2023
6.212
6.229
6.133
6.175
165,167
-0.03(-0.45%)
Oct 04, 2023
6.092
6.230
6.055
6.202
375,522
+0.11(+1.82%)
Oct 03, 2023
6.073
6.147
6.069
6.092
520,954
+0.02(+0.30%)
Oct 02, 2023
6.101
6.138
6.027
6.073
355,235
-0.01(-0.15%)
Sep 29, 2023
6.046
6.138
6.046
6.082
267,605
+0.07(+1.23%)
Sep 28, 2023
6.009
6.055
5.962
6.009
287,821
-0.01(-0.15%)
Sep 27, 2023
6.055
6.082
6.018
6.018
289,523
-0.02(-0.31%)
Sep 26, 2023
6.082
6.117
6.018
6.036
303,131
-0.06(-0.91%)
Sep 25, 2023
6.129
6.129
6.073
6.092
267,013
-0.03(-0.45%)
Sep 22, 2023
6.138
6.194
6.110
6.119
207,799
+0.01(+0.15%)
Sep 21, 2023
6.175
6.175
6.110
6.110
330,363
-0.07(-1.19%)
Sep 20, 2023
6.175
6.208
6.174
6.184
170,682
+0.01(+0.15%)
Sep 19, 2023
6.175
6.184
6.147
6.175
155,330
+0.01(+0.15%)
Sep 18, 2023
6.138
6.184
6.138
6.166
180,561
+0.01(+0.15%)
Sep 15, 2023
6.129
6.184
6.119
6.156
308,919
+0.01(+0.15%)
Sep 14, 2023
6.175
6.191
6.130
6.147
389,273
-0.03(-0.45%)
Sep 13, 2023
6.156
6.184
6.129
6.175
385,805
+0.01(+0.15%)
Sep 12, 2023
6.175
6.193
6.147
6.166
330,931
-0.05(-0.74%)
Sep 11, 2023
6.267
6.276
6.184
6.212
451,112
-0.06(-0.88%)
Sep 08, 2023
6.249
6.279
6.230
6.267
269,197
+0.03(+0.47%)
Sep 07, 2023
6.274
6.284
6.238
6.238
290,165
-0.05(-0.87%)
Sep 06, 2023
6.320
6.334
6.283
6.293
152,390
-0.03(-0.43%)
Sep 05, 2023
6.302
6.384
6.302
6.320
326,496
+0.05(+0.73%)
Sep 01, 2023
6.302
6.311
6.247
6.274
357,935
+0.01(+0.15%)
Aug 31, 2023
6.283
6.283
6.238
6.265
220,870
+0.02(+0.29%)
Aug 30, 2023
6.283
6.283
6.247
6.247
183,441
-0.03(-0.44%)
Aug 29, 2023
6.238
6.283
6.215
6.274
181,214
+0.05(+0.88%)
Aug 28, 2023
6.219
6.238
6.174
6.219
325,855
-0.01(-0.15%)
Aug 25, 2023
6.238
6.293
6.192
6.229
579,114
-0.05(-0.73%)
Aug 24, 2023
6.329
6.338
6.238
6.274
139,183
-0.03(-0.43%)
Aug 23, 2023
6.274
6.319
6.265
6.302
188,611
+0.03(+0.44%)
Aug 22, 2023
6.293
6.293
6.256
6.274
104,912
-0.02(-0.29%)
Aug 21, 2023
6.320
6.320
6.247
6.293
273,756
+0.02(+0.29%)
Aug 18, 2023
6.366
6.370
6.146
6.274
530,759
-0.09(-1.43%)
Aug 17, 2023
6.393
6.401
6.338
6.366
407,095
-0.01(-0.14%)
Aug 16, 2023
6.429
6.449
6.356
6.375
227,036
-0.08(-1.27%)
Aug 15, 2023
6.457
6.457
6.420
6.457
134,811
+0.01(+0.14%)
Aug 14, 2023
6.539
6.548
6.420
6.448
318,174
-0.09(-1.40%)
Aug 11, 2023
6.484
6.557
6.484
6.539
400,016
+0.05(+0.85%)
Aug 10, 2023
6.521
6.537
6.457
6.484
258,718
-0.03(-0.40%)
Aug 09, 2023
6.537
6.546
6.492
6.510
229,575
-0.01(-0.14%)
Aug 08, 2023
6.546
6.560
6.510
6.519
298,105
-0.04(-0.55%)
Aug 07, 2023
6.519
6.573
6.492
6.555
278,393
+0.04(+0.55%)
Aug 04, 2023
6.501
6.519
6.474
6.519
152,907
+0.05(+0.84%)
Aug 03, 2023
6.474
6.474
6.420
6.465
243,209
+0.00(+0.00%)
Aug 02, 2023
6.465
6.483
6.402
6.465
277,382
-0.01(-0.14%)
Aug 01, 2023
6.483
6.504
6.429
6.474
382,926
+0.00(+0.00%)
Jul 31, 2023
6.501
6.528
6.438
6.474
437,204
-0.03(-0.42%)
Jul 28, 2023
6.492
6.533
6.474
6.501
204,065
+0.05(+0.84%)
Jul 27, 2023
6.483
6.501
6.438
6.447
195,118
+0.00(+0.00%)
Jul 26, 2023
6.474
6.492
6.438
6.447
171,009
-0.02(-0.28%)
Jul 25, 2023
6.447
6.498
6.438
6.465
343,778
+0.04(+0.56%)
Jul 24, 2023
6.356
6.456
6.330
6.429
322,684
+0.11(+1.72%)
Jul 21, 2023
6.383
6.395
6.293
6.320
1,284,514
-0.05(-0.71%)
Jul 20, 2023
6.356
6.367
6.320
6.365
273,299
+0.02(+0.29%)
Jul 19, 2023
6.356
6.374
6.338
6.347
208,909
+0.00(+0.00%)
Jul 18, 2023
6.365
6.374
6.320
6.347
305,392
+0.01(+0.14%)
Jul 17, 2023
6.420
6.465
6.338
6.338
530,488
-0.08(-1.27%)
Jul 14, 2023
6.447
6.468
6.411
6.420
132,745
-0.02(-0.28%)
Jul 13, 2023
6.501
6.528
6.429
6.438
204,430
-0.05(-0.84%)
Jul 12, 2023
6.537
6.582
6.465
6.492
219,866
-0.02(-0.25%)
Jul 11, 2023
6.473
6.562
6.473
6.508
299,419
+0.02(+0.28%)
Jul 10, 2023
6.499
6.535
6.464
6.491
177,368
+0.01(+0.14%)
Jul 07, 2023
6.446
6.508
6.446
6.482
245,920
+0.00(+0.00%)
Jul 06, 2023
6.491
6.491
6.419
6.482
150,380
-0.03(-0.41%)
Jul 05, 2023
6.482
6.535
6.482
6.508
258,380
+0.02(+0.28%)
Jul 03, 2023
6.508
6.526
6.468
6.491
159,987
+0.04(+0.55%)
Jun 30, 2023
6.473
6.499
6.437
6.455
252,477
-0.01(-0.14%)
Jun 29, 2023
6.446
6.491
6.441
6.464
159,140
+0.03(+0.42%)
Jun 28, 2023
6.419
6.460
6.329
6.437
322,318
+0.08(+1.27%)
Jun 27, 2023
6.446
6.446
6.356
6.356
254,008
-0.09(-1.39%)
Jun 26, 2023
6.482
6.508
6.428
6.446
119,040
-0.01(-0.14%)
Jun 23, 2023
6.401
6.455
6.392
6.455
164,310
+0.06(+0.98%)
Jun 22, 2023
6.383
6.392
6.338
6.392
91,349
+0.02(+0.28%)
Jun 21, 2023
6.303
6.374
6.258
6.374
138,772
+0.09(+1.42%)
Jun 20, 2023
6.294
6.374
6.276
6.285
177,500
-0.03(-0.43%)
Jun 16, 2023
6.401
6.405
6.285
6.311
226,580
-0.02(-0.28%)
Jun 15, 2023
6.374
6.420
6.320
6.329
263,332
-0.07(-1.12%)
Jun 14, 2023
6.338
6.437
6.338
6.401
178,671
+0.05(+0.85%)
Jun 13, 2023
6.410
6.446
6.320
6.347
207,535
-0.03(-0.42%)
Jun 12, 2023
6.320
6.419
6.303
6.374
193,828
+0.06(+0.99%)
Jun 09, 2023
6.365
6.374
6.303
6.311
128,857
-0.06(-0.96%)
Jun 08, 2023
6.373
6.390
6.328
6.373
198,581
+0.02(+0.28%)
Jun 07, 2023
6.408
6.426
6.346
6.355
216,115
-0.06(-0.97%)
Jun 06, 2023
6.399
6.417
6.346
6.417
134,132
+0.04(+0.56%)
Jun 05, 2023
6.373
6.426
6.266
6.381
291,597
+0.00(+0.00%)
Jun 02, 2023
6.399
6.426
6.355
6.381
273,991
+0.02(+0.28%)
Jun 01, 2023
6.169
6.470
6.160
6.364
507,832
+0.18(+2.87%)
May 31, 2023
6.178
6.204
6.124
6.186
158,243
+0.04(+0.58%)
May 30, 2023
6.124
6.171
6.093
6.151
192,656
+0.04(+0.65%)
May 26, 2023
6.071
6.124
6.053
6.111
130,246
+0.04(+0.66%)
May 25, 2023
6.080
6.098
5.974
6.071
238,306
+0.01(+0.15%)
May 24, 2023
6.089
6.120
6.027
6.062
198,357
-0.06(-1.01%)
May 23, 2023
6.160
6.195
6.062
6.124
210,844
-0.02(-0.29%)
May 22, 2023
6.204
6.222
6.107
6.142
153,158
-0.04(-0.57%)
May 19, 2023
6.169
6.186
6.142
6.178
90,476
+0.04(+0.72%)
May 18, 2023
6.151
6.178
6.124
6.133
100,838
-0.01(-0.14%)
May 17, 2023
6.115
6.169
6.094
6.142
99,970
+0.04(+0.73%)
May 16, 2023
6.160
6.178
6.089
6.098
164,595
-0.06(-1.01%)
May 15, 2023
6.160
6.194
6.138
6.160
153,287
+0.01(+0.14%)
May 12, 2023
6.195
6.195
6.115
6.151
179,002
-0.03(-0.43%)
May 11, 2023
6.213
6.213
6.071
6.178
425,061
-0.03(-0.43%)
May 10, 2023
6.248
6.248
6.186
6.204
101,676
+0.02(+0.31%)
May 09, 2023
6.211
6.227
6.180
6.185
162,658
-0.04(-0.56%)
May 08, 2023
6.246
6.290
6.194
6.220
259,256
-0.01(-0.14%)
May 05, 2023
6.194
6.264
6.176
6.229
144,983
+0.05(+0.85%)
May 04, 2023
6.185
6.202
6.141
6.176
175,032
-0.01(-0.14%)
May 03, 2023
6.141
6.229
6.141
6.185
132,584
+0.04(+0.57%)
May 02, 2023
6.176
6.194
6.128
6.150
336,346
-0.04(-0.57%)
May 01, 2023
6.176
6.233
6.158
6.185
236,081
+0.03(+0.43%)
Apr 28, 2023
6.141
6.176
6.119
6.158
95,700
+0.02(+0.29%)
Apr 27, 2023
6.132
6.167
6.119
6.141
154,640
+0.01(+0.14%)
Apr 26, 2023
6.123
6.158
6.115
6.132
117,929
+0.01(+0.14%)
Apr 25, 2023
6.123
6.167
6.101
6.123
147,975
-0.02(-0.29%)
Apr 24, 2023
6.141
6.216
6.115
6.141
207,520
+0.02(+0.29%)
Apr 21, 2023
6.080
6.141
6.071
6.123
176,224
+0.04(+0.58%)
Apr 20, 2023
6.132
6.158
6.080
6.088
238,688
-0.04(-0.57%)
Apr 19, 2023
6.167
6.185
6.106
6.123
299,462
-0.06(-0.99%)
Apr 18, 2023
6.194
6.211
6.167
6.185
155,928
-0.01(-0.14%)
Apr 17, 2023
6.211
6.233
6.158
6.194
194,557
-0.02(-0.28%)
Apr 14, 2023
6.246
6.267
6.211
6.211
114,316
-0.04(-0.63%)
Apr 13, 2023
6.237
6.265
6.237
6.251
103,398
+0.01(+0.21%)
Apr 12, 2023
6.290
6.316
6.237
6.237
225,369
-0.02(-0.39%)
Apr 11, 2023
6.262
6.306
6.255
6.262
215,082
-0.01(-0.14%)
Apr 10, 2023
6.262
6.306
6.236
6.271
296,179
+0.00(+0.00%)
Apr 06, 2023
6.271
6.314
6.226
6.271
380,274
-0.03(-0.41%)
Apr 05, 2023
6.297
6.314
6.253
6.297
148,498
+0.00(+0.00%)
Apr 04, 2023
6.314
6.349
6.210
6.297
335,187
+0.03(+0.42%)
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.