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
High Income Securities Fund
(NY:
PCF
)
6.692
+0.042 (+0.64%)
Streaming Delayed Price
Updated: 11:50 AM EDT, May 24, 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 31, 2020
4.219
4.219
4.038
4.082
87,179
-0.02(-0.46%)
Mar 30, 2020
4.044
4.126
3.913
4.101
44,909
-0.03(-0.76%)
Mar 27, 2020
4.082
4.176
3.982
4.132
75,987
-0.06(-1.49%)
Mar 26, 2020
4.094
4.241
4.076
4.194
69,564
+0.24(+6.17%)
Mar 25, 2020
3.401
3.951
3.401
3.951
78,054
+0.35(+9.82%)
Mar 24, 2020
3.438
3.669
3.426
3.597
109,889
+0.34(+10.46%)
Mar 23, 2020
3.488
3.513
3.213
3.257
84,907
-0.11(-3.16%)
Mar 20, 2020
3.201
3.569
3.201
3.363
252,759
+0.13(+4.06%)
Mar 19, 2020
3.438
3.544
2.938
3.232
288,395
-0.26(-7.51%)
Mar 18, 2020
3.938
4.001
3.482
3.494
52,530
-0.72(-17.06%)
Mar 17, 2020
4.419
4.419
4.101
4.213
46,754
-0.33(-7.16%)
Mar 16, 2020
4.601
4.601
4.163
4.538
49,104
-0.38(-7.73%)
Mar 13, 2020
4.652
4.918
4.597
4.918
121,716
+0.35(+7.58%)
Mar 12, 2020
4.331
4.640
4.306
4.572
73,611
-0.35(-7.16%)
Mar 11, 2020
5.011
5.011
4.906
4.924
70,986
-0.08(-1.70%)
Mar 10, 2020
5.042
5.130
4.838
5.009
50,639
-0.02(-0.40%)
Mar 09, 2020
4.993
5.073
4.355
5.030
107,294
-0.30(-5.68%)
Mar 06, 2020
5.364
5.364
5.234
5.333
74,516
-0.08(-1.49%)
Mar 05, 2020
5.438
5.452
5.376
5.413
62,367
-0.09(-1.69%)
Mar 04, 2020
5.531
5.531
5.475
5.506
60,125
-0.00(-0.06%)
Mar 03, 2020
5.605
5.611
5.475
5.509
41,066
-0.04(-0.72%)
Mar 02, 2020
5.413
5.549
5.407
5.549
71,005
+0.14(+2.63%)
Feb 28, 2020
5.605
5.605
5.388
5.407
99,571
-0.22(-3.96%)
Feb 27, 2020
5.803
5.803
5.605
5.630
63,361
-0.25(-4.21%)
Feb 26, 2020
5.605
5.893
5.605
5.877
102,572
+0.24(+4.17%)
Feb 25, 2020
5.852
5.854
5.642
5.642
101,124
-0.21(-3.59%)
Feb 24, 2020
5.846
5.945
5.809
5.852
51,875
-0.02(-0.26%)
Feb 21, 2020
5.921
5.921
5.860
5.868
19,881
-0.02(-0.41%)
Feb 20, 2020
5.809
5.908
5.809
5.892
23,981
+0.07(+1.20%)
Feb 19, 2020
5.834
5.852
5.822
5.822
23,334
-0.03(-0.58%)
Feb 18, 2020
5.840
5.859
5.840
5.856
27,501
+0.01(+0.16%)
Feb 14, 2020
5.840
5.890
5.828
5.846
36,530
+0.02(+0.34%)
Feb 13, 2020
5.814
5.842
5.802
5.826
120,403
+0.00(+0.00%)
Feb 12, 2020
5.802
5.831
5.802
5.826
38,658
+0.01(+0.21%)
Feb 11, 2020
5.777
5.851
5.777
5.814
89,712
+0.02(+0.32%)
Feb 10, 2020
5.814
5.814
5.777
5.796
37,023
+0.01(+0.18%)
Feb 07, 2020
5.771
5.814
5.771
5.785
34,566
-0.00(-0.07%)
Feb 06, 2020
5.808
5.814
5.790
5.790
40,308
-0.02(-0.32%)
Feb 05, 2020
5.814
5.814
5.803
5.808
33,615
-0.01(-0.11%)
Feb 04, 2020
5.784
5.845
5.784
5.814
22,425
+0.03(+0.53%)
Feb 03, 2020
5.822
5.822
5.777
5.784
44,740
+0.00(+0.00%)
Jan 31, 2020
5.790
5.790
5.757
5.784
25,272
+0.01(+0.21%)
Jan 30, 2020
5.704
5.797
5.704
5.771
107,136
+0.04(+0.75%)
Jan 29, 2020
5.808
5.820
5.728
5.728
34,592
-0.04(-0.64%)
Jan 28, 2020
5.741
5.813
5.741
5.765
50,442
+0.02(+0.35%)
Jan 27, 2020
5.784
5.784
5.737
5.745
41,950
-0.04(-0.67%)
Jan 24, 2020
5.790
5.820
5.741
5.784
55,925
+0.01(+0.11%)
Jan 23, 2020
5.716
5.784
5.716
5.777
80,195
+0.03(+0.60%)
Jan 22, 2020
5.704
5.765
5.704
5.743
106,754
+0.02(+0.37%)
Jan 21, 2020
5.734
5.740
5.710
5.722
52,609
-0.02(-0.32%)
Jan 17, 2020
5.757
5.757
5.741
5.741
5,869
+0.00(+0.00%)
Jan 16, 2020
5.747
5.796
5.722
5.741
75,592
+0.02(+0.34%)
Jan 15, 2020
5.697
5.733
5.685
5.721
47,591
+0.04(+0.64%)
Jan 14, 2020
5.593
5.697
5.560
5.685
60,735
+0.03(+0.54%)
Jan 13, 2020
5.587
5.678
5.514
5.654
81,943
+0.12(+2.09%)
Jan 10, 2020
5.526
5.557
5.484
5.539
64,641
-0.02(-0.27%)
Jan 09, 2020
5.575
5.575
5.496
5.554
41,689
+0.01(+0.16%)
Jan 08, 2020
5.533
5.546
5.472
5.545
55,649
+0.03(+0.58%)
Jan 07, 2020
5.496
5.526
5.460
5.513
65,982
+0.05(+0.97%)
Jan 06, 2020
5.441
5.481
5.441
5.460
62,527
+0.01(+0.11%)
Jan 03, 2020
5.484
5.496
5.429
5.453
48,028
-0.01(-0.11%)
Jan 02, 2020
5.423
5.484
5.423
5.460
103,931
+0.01(+0.23%)
Dec 31, 2019
5.466
5.466
5.399
5.447
73,359
+0.01(+0.10%)
Dec 30, 2019
5.478
5.478
5.429
5.441
34,243
-0.04(-0.72%)
Dec 27, 2019
5.441
5.484
5.411
5.481
41,778
+0.03(+0.47%)
Dec 26, 2019
5.441
5.455
5.429
5.455
18,027
+0.03(+0.48%)
Dec 24, 2019
5.472
5.472
5.426
5.429
22,369
-0.01(-0.19%)
Dec 23, 2019
5.441
5.446
5.423
5.439
17,204
+0.01(+0.26%)
Dec 20, 2019
5.381
5.429
5.368
5.425
63,325
+0.01(+0.15%)
Dec 19, 2019
5.423
5.448
5.411
5.417
110,742
+0.01(+0.11%)
Dec 18, 2019
5.253
5.414
5.241
5.411
430,707
+0.19(+3.58%)
Dec 17, 2019
5.185
5.251
5.185
5.224
101,380
+0.03(+0.51%)
Dec 16, 2019
5.137
5.233
5.137
5.197
47,347
+0.08(+1.65%)
Dec 13, 2019
5.113
5.143
5.113
5.113
61,250
-0.01(-0.23%)
Dec 12, 2019
5.143
5.166
5.113
5.125
48,341
-0.02(-0.47%)
Dec 11, 2019
5.203
5.209
5.137
5.149
53,561
-0.01(-0.12%)
Dec 10, 2019
5.125
5.209
5.125
5.155
53,955
+0.02(+0.47%)
Dec 09, 2019
5.119
5.197
5.095
5.131
124,500
+0.00(+0.00%)
Dec 06, 2019
5.155
5.155
5.131
5.131
28,461
+0.01(+0.23%)
Dec 05, 2019
5.119
5.143
5.113
5.119
56,916
-0.01(-0.23%)
Dec 04, 2019
5.101
5.137
5.101
5.131
47,059
+0.02(+0.35%)
Dec 03, 2019
5.077
5.125
5.077
5.113
17,516
-0.01(-0.12%)
Dec 02, 2019
5.143
5.155
5.113
5.119
18,162
+0.00(+0.00%)
Nov 29, 2019
5.149
5.149
5.119
5.119
29,460
-0.02(-0.35%)
Nov 27, 2019
5.167
5.167
5.095
5.137
29,127
-0.00(-0.08%)
Nov 26, 2019
5.119
5.141
5.113
5.141
17,017
+0.02(+0.32%)
Nov 25, 2019
5.143
5.143
5.119
5.125
13,856
+0.01(+0.12%)
Nov 22, 2019
5.113
5.149
5.113
5.119
8,322
-0.01(-0.23%)
Nov 21, 2019
5.125
5.137
5.125
5.131
12,548
+0.01(+0.12%)
Nov 20, 2019
5.113
5.131
5.113
5.125
19,087
+0.01(+0.12%)
Nov 19, 2019
5.167
5.167
5.113
5.119
11,421
-0.04(-0.70%)
Nov 18, 2019
5.167
5.167
5.140
5.155
33,464
+0.01(+0.23%)
Nov 15, 2019
5.161
5.161
5.137
5.143
18,974
+0.02(+0.46%)
Nov 14, 2019
5.125
5.131
5.104
5.119
11,353
+0.02(+0.46%)
Nov 13, 2019
5.126
5.126
5.090
5.096
25,054
-0.01(-0.23%)
Nov 12, 2019
5.126
5.126
5.108
5.108
24,484
-0.02(-0.35%)
Nov 11, 2019
5.138
5.138
5.120
5.126
9,902
-0.01(-0.12%)
Nov 08, 2019
5.138
5.138
5.126
5.132
10,043
+0.01(+0.23%)
Nov 07, 2019
5.150
5.152
5.120
5.120
31,627
-0.01(-0.12%)
Nov 06, 2019
5.162
5.162
5.120
5.126
8,200
-0.01(-0.23%)
Nov 05, 2019
5.174
5.174
5.120
5.138
21,043
-0.01(-0.23%)
Nov 04, 2019
5.132
5.150
5.084
5.150
12,259
+0.00(+0.00%)
Nov 01, 2019
5.144
5.162
5.120
5.150
17,407
+0.02(+0.35%)
Oct 31, 2019
5.168
5.168
5.130
5.132
31,351
-0.01(-0.23%)
Oct 30, 2019
5.138
5.150
5.109
5.144
28,527
+0.01(+0.23%)
Oct 29, 2019
5.174
5.174
5.120
5.132
73,175
+0.01(+0.23%)
Oct 28, 2019
5.084
5.142
5.084
5.120
88,104
+0.04(+0.70%)
Oct 25, 2019
5.060
5.084
5.060
5.084
8,034
+0.00(+0.00%)
Oct 24, 2019
5.096
5.096
5.074
5.084
6,139
+0.00(+0.00%)
Oct 23, 2019
5.066
5.084
5.060
5.084
22,643
+0.00(+0.00%)
Oct 22, 2019
5.063
5.084
5.063
5.084
6,221
+0.01(+0.12%)
Oct 21, 2019
5.054
5.078
5.054
5.078
11,500
+0.00(+0.00%)
Oct 18, 2019
5.060
5.078
5.060
5.078
3,849
+0.00(+0.00%)
Oct 17, 2019
5.060
5.078
5.060
5.078
8,061
+0.01(+0.12%)
Oct 16, 2019
5.090
5.090
5.054
5.072
4,192
+0.00(+0.00%)
Oct 15, 2019
5.054
5.072
5.054
5.072
12,006
-0.00(-0.02%)
Oct 14, 2019
5.067
5.073
5.022
5.073
15,639
+0.01(+0.12%)
Oct 11, 2019
5.079
5.079
5.061
5.067
27,942
+0.02(+0.47%)
Oct 10, 2019
5.073
5.073
5.044
5.044
6,236
+0.00(+0.00%)
Oct 09, 2019
5.073
5.073
5.026
5.044
8,889
+0.01(+0.24%)
Oct 08, 2019
5.044
5.044
5.014
5.032
30,880
-0.01(-0.24%)
Oct 07, 2019
5.061
5.061
5.038
5.044
10,614
-0.01(-0.12%)
Oct 04, 2019
5.079
5.079
5.026
5.050
28,952
-0.03(-0.58%)
Oct 03, 2019
5.085
5.085
5.056
5.079
17,117
+0.02(+0.35%)
Oct 02, 2019
5.020
5.061
5.011
5.061
75,440
+0.02(+0.47%)
Oct 01, 2019
5.020
5.061
5.002
5.038
32,292
-0.01(-0.12%)
Sep 30, 2019
5.067
5.067
5.002
5.044
48,467
+0.01(+0.12%)
Sep 27, 2019
5.050
5.050
5.038
5.038
13,803
-0.03(-0.59%)
Sep 26, 2019
5.032
5.085
5.032
5.067
22,645
+0.03(+0.59%)
Sep 25, 2019
5.044
5.050
5.014
5.038
61,166
-0.00(-0.03%)
Sep 24, 2019
5.038
5.062
5.038
5.039
45,329
+0.01(+0.15%)
Sep 23, 2019
4.966
5.044
4.966
5.032
44,053
+0.04(+0.83%)
Sep 20, 2019
5.027
5.038
4.937
4.990
65,985
-0.01(-0.24%)
Sep 19, 2019
4.996
5.026
4.996
5.002
32,009
+0.01(+0.24%)
Sep 18, 2019
4.931
5.103
4.913
4.990
95,086
+0.05(+1.06%)
Sep 17, 2019
4.938
4.967
4.938
4.938
13,747
-0.01(-0.24%)
Sep 16, 2019
4.926
4.962
4.926
4.950
14,879
+0.01(+0.24%)
Sep 13, 2019
4.938
4.959
4.938
4.938
26,580
+0.00(+0.00%)
Sep 12, 2019
4.910
4.948
4.910
4.938
9,277
+0.01(+0.24%)
Sep 11, 2019
4.891
4.938
4.891
4.926
38,413
+0.02(+0.48%)
Sep 10, 2019
4.891
4.902
4.879
4.902
21,887
+0.00(+0.00%)
Sep 09, 2019
4.891
4.909
4.885
4.902
36,909
+0.01(+0.24%)
Sep 06, 2019
4.873
4.897
4.873
4.891
46,896
+0.01(+0.12%)
Sep 05, 2019
4.885
4.902
4.867
4.885
39,427
+0.00(+0.00%)
Sep 04, 2019
4.861
4.885
4.849
4.885
28,669
+0.03(+0.61%)
Sep 03, 2019
4.867
4.897
4.855
4.855
51,085
-0.01(-0.24%)
Aug 30, 2019
4.873
4.891
4.843
4.867
29,797
+0.00(+0.00%)
Aug 29, 2019
4.861
4.891
4.843
4.867
53,262
+0.02(+0.49%)
Aug 28, 2019
4.855
4.882
4.820
4.843
27,240
-0.02(-0.36%)
Aug 27, 2019
4.849
4.873
4.843
4.861
36,157
+0.01(+0.12%)
Aug 26, 2019
4.861
4.882
4.855
4.855
25,777
+0.00(+0.00%)
Aug 23, 2019
4.938
4.938
4.855
4.855
6,772
-0.08(-1.67%)
Aug 22, 2019
4.938
4.956
4.903
4.938
21,934
+0.01(+0.12%)
Aug 21, 2019
4.885
4.932
4.879
4.932
26,832
+0.04(+0.72%)
Aug 20, 2019
4.876
4.900
4.873
4.897
22,149
+0.01(+0.12%)
Aug 19, 2019
4.879
4.908
4.879
4.891
29,700
-0.01(-0.12%)
Aug 16, 2019
4.861
4.897
4.861
4.897
36,230
+0.02(+0.48%)
Aug 15, 2019
4.879
4.896
4.873
4.873
30,388
+0.01(+0.12%)
Aug 14, 2019
4.932
4.950
4.861
4.867
70,996
-0.06(-1.22%)
Aug 13, 2019
4.886
4.933
4.886
4.927
25,946
+0.02(+0.36%)
Aug 12, 2019
4.916
4.939
4.910
4.910
29,336
-0.03(-0.59%)
Aug 09, 2019
4.916
4.945
4.916
4.939
19,922
+0.01(+0.12%)
Aug 08, 2019
4.921
4.986
4.921
4.933
27,343
-0.02(-0.36%)
Aug 07, 2019
4.918
4.957
4.907
4.951
15,687
+0.00(+0.00%)
Aug 06, 2019
4.958
4.958
4.939
4.951
16,210
+0.02(+0.36%)
Aug 05, 2019
4.957
5.004
4.924
4.933
10,572
-0.06(-1.29%)
Aug 02, 2019
4.992
5.011
4.975
4.998
19,411
+0.01(+0.12%)
Aug 01, 2019
4.921
4.992
4.910
4.992
87,309
+0.06(+1.31%)
Jul 31, 2019
4.921
4.951
4.892
4.927
33,265
-0.01(-0.24%)
Jul 30, 2019
4.904
4.939
4.892
4.939
73,683
+0.01(+0.24%)
Jul 29, 2019
4.945
4.957
4.910
4.927
56,382
-0.01(-0.12%)
Jul 26, 2019
4.921
4.945
4.921
4.933
39,844
+0.00(+0.00%)
Jul 25, 2019
4.910
4.939
4.908
4.933
76,217
-0.01(-0.12%)
Jul 24, 2019
4.933
4.939
4.898
4.939
52,022
+0.01(+0.24%)
Jul 23, 2019
4.939
4.957
4.910
4.927
79,359
-0.01(-0.12%)
Jul 22, 2019
4.880
4.980
4.880
4.933
146,875
+0.08(+1.57%)
Jul 19, 2019
4.845
4.863
4.845
4.857
58,575
+0.01(+0.24%)
Jul 18, 2019
4.839
4.857
4.839
4.845
27,462
+0.00(+0.00%)
Jul 17, 2019
4.839
4.845
4.833
4.845
37,087
+0.01(+0.12%)
Jul 16, 2019
4.839
4.851
4.833
4.839
64,391
-0.01(-0.24%)
Jul 15, 2019
4.839
4.851
4.827
4.851
59,564
+0.02(+0.49%)
Jul 12, 2019
4.839
4.857
4.827
4.827
52,274
-0.01(-0.12%)
Jul 11, 2019
4.839
4.871
4.833
4.833
48,189
-0.02(-0.36%)
Jul 10, 2019
4.845
4.857
4.839
4.851
32,199
+0.01(+0.24%)
Jul 09, 2019
4.833
4.839
4.827
4.839
34,879
+0.01(+0.24%)
Jul 08, 2019
4.833
4.845
4.827
4.827
50,470
-0.01(-0.12%)
Jul 05, 2019
4.827
4.839
4.827
4.833
26,392
-0.00(-0.05%)
Jul 03, 2019
4.839
4.851
4.833
4.836
11,067
-0.00(-0.07%)
Jul 02, 2019
4.833
4.856
4.827
4.839
16,508
+0.00(+0.00%)
Jul 01, 2019
4.857
4.869
4.839
4.839
12,981
-0.02(-0.36%)
Jun 28, 2019
4.839
4.880
4.810
4.857
240,090
-0.01(-0.12%)
Jun 27, 2019
4.863
4.869
4.827
4.863
48,891
+0.01(+0.12%)
Jun 26, 2019
4.845
4.867
4.845
4.857
6,954
+0.02(+0.49%)
Jun 25, 2019
4.845
4.863
4.833
4.833
46,694
-0.01(-0.24%)
Jun 24, 2019
4.869
4.878
4.839
4.845
55,401
+0.01(+0.12%)
Jun 21, 2019
4.833
4.857
4.833
4.839
15,324
+0.01(+0.12%)
Jun 20, 2019
4.839
4.863
4.816
4.833
81,337
-0.01(-0.24%)
Jun 19, 2019
4.827
4.851
4.827
4.845
14,241
+0.01(+0.12%)
Jun 18, 2019
4.839
4.869
4.839
4.839
40,513
+0.00(+0.00%)
Jun 17, 2019
4.839
4.869
4.833
4.839
26,530
+0.01(+0.12%)
Jun 14, 2019
4.869
4.869
4.810
4.833
45,123
+0.00(+0.00%)
Jun 13, 2019
4.845
4.880
4.798
4.833
45,949
-0.01(-0.24%)
Jun 12, 2019
4.845
4.869
4.822
4.845
55,843
+0.00(+0.00%)
Jun 11, 2019
4.880
4.910
4.833
4.845
46,543
-0.03(-0.60%)
Jun 10, 2019
4.886
4.904
4.874
4.874
47,565
-0.02(-0.36%)
Jun 07, 2019
4.886
4.904
4.851
4.892
35,076
+0.02(+0.51%)
Jun 06, 2019
4.857
4.892
4.845
4.867
23,755
-0.00(-0.02%)
Jun 05, 2019
4.845
4.886
4.833
4.869
31,373
+0.04(+0.73%)
Jun 04, 2019
4.839
4.877
4.816
4.833
38,715
-0.01(-0.24%)
Jun 03, 2019
4.851
4.851
4.804
4.845
37,130
+0.01(+0.17%)
May 31, 2019
4.845
4.886
4.757
4.837
48,869
-0.03(-0.53%)
May 30, 2019
4.921
4.974
4.810
4.863
38,141
-0.05(-1.08%)
May 29, 2019
4.957
4.974
4.916
4.916
28,998
-0.05(-1.06%)
May 28, 2019
5.015
5.015
4.963
4.968
28,567
-0.04(-0.70%)
May 24, 2019
4.980
5.021
4.980
5.004
22,987
+0.02(+0.35%)
May 23, 2019
4.980
4.986
4.963
4.986
7,917
+0.02(+0.35%)
May 22, 2019
4.968
5.009
4.968
4.968
27,135
-0.01(-0.24%)
May 21, 2019
4.980
5.033
4.980
4.980
34,372
-0.01(-0.12%)
May 20, 2019
5.009
5.019
4.980
4.986
11,011
-0.01(-0.24%)
May 17, 2019
4.998
5.035
4.998
4.998
22,646
-0.03(-0.58%)
May 16, 2019
5.009
5.051
4.974
5.027
57,688
+0.01(+0.12%)
May 15, 2019
5.015
5.039
5.015
5.021
3,783
+0.02(+0.35%)
May 14, 2019
5.004
5.045
5.004
5.004
30,668
-0.01(-0.24%)
May 13, 2019
5.039
5.045
5.015
5.015
6,077
-0.04(-0.70%)
May 10, 2019
5.045
5.080
5.045
5.051
9,365
-0.01(-0.23%)
May 09, 2019
5.098
5.098
5.056
5.062
16,727
-0.02(-0.46%)
May 08, 2019
5.074
5.109
5.074
5.086
5,106
+0.01(+0.12%)
May 07, 2019
5.109
5.109
5.071
5.080
8,057
-0.03(-0.60%)
May 06, 2019
5.121
5.133
5.111
5.111
9,411
-0.02(-0.43%)
May 03, 2019
5.139
5.145
5.121
5.133
24,349
-0.01(-0.11%)
May 02, 2019
5.121
5.150
5.121
5.139
5,452
+0.00(+0.00%)
May 01, 2019
5.121
5.139
5.121
5.139
40,999
-0.01(-0.23%)
Apr 30, 2019
5.121
5.150
5.109
5.150
15,335
+0.03(+0.57%)
Apr 29, 2019
5.127
5.145
5.115
5.121
60,550
-0.01(-0.11%)
Apr 26, 2019
5.092
5.145
5.075
5.127
23,838
+0.00(+0.00%)
Apr 25, 2019
5.127
5.168
5.086
5.127
34,516
-0.02(-0.45%)
Apr 24, 2019
5.156
5.180
5.121
5.150
108,057
-0.02(-0.46%)
Apr 23, 2019
5.180
5.192
5.149
5.174
49,300
-0.00(-0.06%)
Apr 22, 2019
5.174
5.192
5.168
5.177
22,154
-0.01(-0.17%)
Apr 18, 2019
5.186
5.203
5.186
5.186
25,371
-0.01(-0.23%)
Apr 17, 2019
5.203
5.209
5.192
5.197
20,305
-0.01(-0.23%)
Apr 16, 2019
5.209
5.228
5.203
5.209
31,250
+0.01(+0.11%)
Apr 15, 2019
5.209
5.233
5.203
5.203
31,525
-0.04(-0.67%)
Apr 12, 2019
5.250
5.250
5.239
5.239
6,981
+0.01(+0.11%)
Apr 11, 2019
5.262
5.268
5.233
5.233
9,818
-0.04(-0.67%)
Apr 10, 2019
5.256
5.268
5.256
5.268
10,337
+0.00(+0.03%)
Apr 09, 2019
5.262
5.274
5.262
5.267
6,019
-0.01(-0.14%)
Apr 08, 2019
5.268
5.279
5.268
5.274
16,338
-0.01(-0.11%)
Apr 05, 2019
5.274
5.291
5.274
5.280
3,916
+0.01(+0.11%)
Apr 04, 2019
5.286
5.291
5.274
5.274
10,896
-0.01(-0.22%)
Apr 03, 2019
5.286
5.291
5.286
5.286
17,575
-0.01(-0.18%)
Apr 02, 2019
5.297
5.297
5.286
5.295
13,848
-0.01(-0.26%)
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.