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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.890
UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2017
8.302
8.302
8.267
8.295
57,436
+0.02(+0.26%)
Apr 27, 2017
8.253
8.295
8.253
8.274
69,570
+0.00(+0.00%)
Apr 26, 2017
8.232
8.288
8.232
8.274
95,006
+0.04(+0.43%)
Apr 25, 2017
8.274
8.274
8.182
8.239
252,040
-0.05(-0.60%)
Apr 24, 2017
8.323
8.331
8.281
8.288
90,191
-0.04(-0.51%)
Apr 21, 2017
8.302
8.338
8.288
8.331
110,605
+0.04(+0.51%)
Apr 20, 2017
8.345
8.351
8.274
8.288
109,822
-0.05(-0.59%)
Apr 19, 2017
8.394
8.401
8.338
8.338
101,116
-0.05(-0.59%)
Apr 18, 2017
8.366
8.394
8.323
8.387
193,570
+0.03(+0.34%)
Apr 17, 2017
8.401
8.408
8.338
8.359
87,368
-0.02(-0.19%)
Apr 13, 2017
8.396
8.410
8.375
8.375
71,857
-0.01(-0.17%)
Apr 12, 2017
8.375
8.396
8.354
8.389
51,087
+0.01(+0.08%)
Apr 11, 2017
8.339
8.382
8.325
8.382
142,145
+0.05(+0.59%)
Apr 10, 2017
8.276
8.332
8.262
8.332
119,526
+0.08(+0.94%)
Apr 07, 2017
8.234
8.276
8.220
8.255
120,213
+0.02(+0.26%)
Apr 06, 2017
8.199
8.248
8.199
8.234
71,766
+0.04(+0.43%)
Apr 05, 2017
8.192
8.234
8.171
8.199
102,390
+0.01(+0.09%)
Apr 04, 2017
8.171
8.206
8.171
8.192
40,949
+0.01(+0.09%)
Apr 03, 2017
8.143
8.206
8.143
8.185
45,983
+0.01(+0.17%)
Mar 31, 2017
8.136
8.185
8.121
8.171
81,318
+0.02(+0.26%)
Mar 30, 2017
8.143
8.164
8.132
8.150
62,122
-0.01(-0.09%)
Mar 29, 2017
8.121
8.164
8.121
8.157
66,029
+0.04(+0.43%)
Mar 28, 2017
8.192
8.192
8.093
8.121
116,068
-0.04(-0.43%)
Mar 27, 2017
8.157
8.185
8.143
8.157
73,028
+0.01(+0.17%)
Mar 24, 2017
8.171
8.185
8.136
8.143
63,691
-0.03(-0.34%)
Mar 23, 2017
8.143
8.178
8.129
8.171
68,062
+0.02(+0.26%)
Mar 22, 2017
8.086
8.157
8.086
8.150
178,437
+0.07(+0.87%)
Mar 21, 2017
8.037
8.093
8.009
8.079
161,508
+0.04(+0.44%)
Mar 20, 2017
7.995
8.044
7.995
8.044
111,715
+0.04(+0.53%)
Mar 17, 2017
7.974
8.016
7.974
8.002
174,731
+0.01(+0.18%)
Mar 16, 2017
8.051
8.051
7.960
7.988
81,483
-0.06(-0.79%)
Mar 15, 2017
7.981
8.058
7.953
8.051
154,329
+0.04(+0.53%)
Mar 14, 2017
7.995
8.009
7.974
8.009
93,940
+0.01(+0.09%)
Mar 13, 2017
8.009
8.044
7.981
8.002
147,650
-0.00(-0.02%)
Mar 10, 2017
8.025
8.053
7.990
8.004
326,856
-0.02(-0.26%)
Mar 09, 2017
8.088
8.088
7.990
8.025
225,787
-0.06(-0.78%)
Mar 08, 2017
8.067
8.088
8.053
8.088
80,719
-0.01(-0.17%)
Mar 07, 2017
8.081
8.105
8.074
8.102
71,581
-0.01(-0.09%)
Mar 06, 2017
8.123
8.130
8.088
8.109
128,240
-0.01(-0.17%)
Mar 03, 2017
8.123
8.144
8.103
8.123
90,462
-0.03(-0.34%)
Mar 02, 2017
8.144
8.165
8.130
8.151
83,231
-0.04(-0.43%)
Mar 01, 2017
8.179
8.193
8.172
8.186
103,851
-0.02(-0.26%)
Feb 28, 2017
8.179
8.210
8.172
8.207
87,408
+0.01(+0.09%)
Feb 27, 2017
8.207
8.221
8.186
8.200
85,312
-0.02(-0.26%)
Feb 24, 2017
8.193
8.242
8.179
8.221
114,665
+0.04(+0.43%)
Feb 23, 2017
8.165
8.193
8.158
8.186
63,945
+0.02(+0.26%)
Feb 22, 2017
8.172
8.179
8.144
8.165
98,379
-0.01(-0.17%)
Feb 21, 2017
8.186
8.193
8.165
8.179
106,595
-0.01(-0.17%)
Feb 17, 2017
8.193
8.193
8.193
0
-0.03(-0.34%)
Feb 16, 2017
8.186
8.221
8.179
8.221
58,607
+0.04(+0.43%)
Feb 15, 2017
8.179
8.228
8.158
8.186
266,339
-0.02(-0.26%)
Feb 14, 2017
8.249
8.270
8.186
8.207
124,516
-0.06(-0.70%)
Feb 13, 2017
8.251
8.265
8.230
8.265
65,463
+0.01(+0.17%)
Feb 10, 2017
8.272
8.278
8.237
8.251
98,599
-0.02(-0.25%)
Feb 09, 2017
8.285
8.285
8.251
8.272
98,900
-0.01(-0.17%)
Feb 08, 2017
8.265
8.299
8.265
8.285
49,874
+0.01(+0.17%)
Feb 07, 2017
8.265
8.278
8.251
8.272
64,668
+0.01(+0.17%)
Feb 06, 2017
8.278
8.298
8.237
8.258
76,384
-0.03(-0.34%)
Feb 03, 2017
8.258
8.313
8.258
8.285
191,540
+0.01(+0.08%)
Feb 02, 2017
8.258
8.278
8.249
8.278
94,463
+0.01(+0.08%)
Feb 01, 2017
8.244
8.280
8.223
8.272
151,232
+0.01(+0.17%)
Jan 31, 2017
8.181
8.258
8.181
8.258
208,045
+0.04(+0.51%)
Jan 30, 2017
8.195
8.216
8.188
8.216
73,280
+0.01(+0.08%)
Jan 27, 2017
8.174
8.223
8.174
8.209
93,592
+0.01(+0.09%)
Jan 26, 2017
8.223
8.223
8.174
8.202
79,190
+0.00(+0.00%)
Jan 25, 2017
8.202
8.216
8.171
8.202
164,022
+0.03(+0.34%)
Jan 24, 2017
8.188
8.202
8.174
8.174
146,097
-0.01(-0.09%)
Jan 23, 2017
8.181
8.202
8.167
8.181
108,498
+0.00(+0.00%)
Jan 20, 2017
8.167
8.181
8.139
8.181
51,825
+0.01(+0.17%)
Jan 19, 2017
8.223
8.223
8.153
8.167
117,359
-0.05(-0.59%)
Jan 18, 2017
8.265
8.265
8.216
8.216
71,079
-0.06(-0.67%)
Jan 17, 2017
8.272
8.285
8.251
8.272
93,695
+0.01(+0.15%)
Jan 13, 2017
8.259
8.259
8.259
0
+0.06(+0.76%)
Jan 12, 2017
8.169
8.197
8.159
8.197
274,736
+0.08(+0.94%)
Jan 11, 2017
8.113
8.148
8.093
8.120
177,306
-0.01(-0.09%)
Jan 10, 2017
8.134
8.190
8.089
8.127
361,921
+0.01(+0.17%)
Jan 09, 2017
8.183
8.232
8.093
8.113
542,139
+0.01(+0.09%)
Jan 06, 2017
8.086
8.259
8.051
8.107
823,673
-0.23(-2.75%)
Jan 05, 2017
8.329
8.343
8.287
8.336
98,659
+0.05(+0.59%)
Jan 04, 2017
8.287
8.336
8.280
8.287
72,642
+0.02(+0.25%)
Jan 03, 2017
8.232
8.266
8.190
8.266
103,414
+0.02(+0.25%)
Dec 30, 2016
8.245
8.245
8.245
0
+0.07(+0.85%)
Dec 29, 2016
8.197
8.238
8.169
8.176
343,624
-0.01(-0.08%)
Dec 28, 2016
8.148
8.197
8.148
8.183
218,272
+0.03(+0.43%)
Dec 27, 2016
8.107
8.232
8.107
8.148
245,293
-0.06(-0.68%)
Dec 23, 2016
8.204
8.204
8.204
0
-0.01(-0.17%)
Dec 22, 2016
8.238
8.252
8.197
8.218
188,320
+0.00(+0.00%)
Dec 21, 2016
8.252
8.252
8.204
8.218
179,320
-0.01(-0.08%)
Dec 20, 2016
8.232
8.252
8.162
8.225
240,081
+0.01(+0.08%)
Dec 19, 2016
8.238
8.259
8.190
8.218
197,361
-0.01(-0.08%)
Dec 16, 2016
8.183
8.232
8.183
8.225
212,032
+0.06(+0.68%)
Dec 15, 2016
8.238
8.252
8.148
8.169
263,042
-0.10(-1.18%)
Dec 14, 2016
8.322
8.322
8.259
8.266
187,491
+0.00(+0.00%)
Dec 13, 2016
8.232
8.266
8.208
8.266
170,507
+0.06(+0.68%)
Dec 12, 2016
8.197
8.211
8.148
8.211
226,766
+0.04(+0.49%)
Dec 09, 2016
8.233
8.233
8.129
8.171
151,849
-0.06(-0.76%)
Dec 08, 2016
8.268
8.268
8.198
8.233
127,781
-0.08(-1.00%)
Dec 07, 2016
8.281
8.406
8.264
8.316
344,103
+0.00(+0.00%)
Dec 06, 2016
8.088
8.420
8.088
8.316
267,655
+0.19(+2.38%)
Dec 05, 2016
8.164
8.198
8.122
8.122
149,120
-0.02(-0.25%)
Dec 02, 2016
8.136
8.171
8.129
8.143
82,994
-0.02(-0.25%)
Dec 01, 2016
8.178
8.205
8.157
8.164
94,331
-0.06(-0.71%)
Nov 30, 2016
8.122
8.249
8.095
8.223
174,412
+0.07(+0.81%)
Nov 29, 2016
8.240
8.268
8.157
8.157
109,520
-0.08(-0.92%)
Nov 28, 2016
8.281
8.309
8.212
8.233
79,750
-0.04(-0.50%)
Nov 25, 2016
8.302
8.314
8.268
8.274
54,145
+0.02(+0.25%)
Nov 23, 2016
8.254
8.254
8.254
0
-0.05(-0.58%)
Nov 22, 2016
8.323
8.344
8.226
8.302
118,999
+0.02(+0.25%)
Nov 21, 2016
8.219
8.288
8.219
8.281
57,798
+0.08(+0.93%)
Nov 18, 2016
8.316
8.316
8.171
8.205
128,183
-0.08(-0.92%)
Nov 17, 2016
8.302
8.337
8.268
8.281
65,766
-0.05(-0.58%)
Nov 16, 2016
8.392
8.396
8.302
8.330
125,639
-0.03(-0.33%)
Nov 15, 2016
8.330
8.392
8.219
8.357
282,469
-0.02(-0.25%)
Nov 14, 2016
8.413
8.413
8.198
8.378
384,826
-0.08(-1.00%)
Nov 11, 2016
8.532
8.532
8.360
8.463
210,659
-0.12(-1.44%)
Nov 10, 2016
8.807
8.807
8.580
8.587
168,795
-0.17(-1.96%)
Nov 09, 2016
8.759
8.772
8.658
8.759
117,694
-0.06(-0.63%)
Nov 08, 2016
8.814
8.834
8.794
8.814
31,023
+0.03(+0.30%)
Nov 07, 2016
8.821
8.821
8.724
8.788
125,197
+0.00(+0.02%)
Nov 04, 2016
8.841
8.841
8.745
8.786
81,761
-0.01(-0.08%)
Nov 03, 2016
8.841
8.848
8.766
8.793
145,238
+0.01(+0.08%)
Nov 02, 2016
8.800
8.821
8.731
8.786
83,841
+0.03(+0.31%)
Nov 01, 2016
8.704
8.759
8.676
8.759
92,882
+0.07(+0.79%)
Oct 31, 2016
8.724
8.745
8.683
8.690
96,986
-0.00(-0.01%)
Oct 28, 2016
8.676
8.704
8.655
8.690
84,609
+0.03(+0.32%)
Oct 27, 2016
8.669
8.676
8.635
8.662
89,347
-0.01(-0.08%)
Oct 26, 2016
8.766
8.766
8.669
8.669
103,569
-0.07(-0.79%)
Oct 25, 2016
8.800
8.814
8.717
8.738
141,138
-0.07(-0.78%)
Oct 24, 2016
8.876
8.876
8.807
8.807
27,710
-0.04(-0.47%)
Oct 21, 2016
8.876
8.896
8.800
8.848
151,585
+0.02(+0.23%)
Oct 20, 2016
8.883
8.917
8.807
8.827
175,194
-0.02(-0.23%)
Oct 19, 2016
8.745
8.876
8.745
8.848
231,750
+0.12(+1.34%)
Oct 18, 2016
8.655
8.766
8.635
8.731
157,836
+0.04(+0.48%)
Oct 17, 2016
8.759
8.759
8.683
8.690
156,589
-0.10(-1.10%)
Oct 14, 2016
8.834
8.876
8.779
8.786
106,221
-0.05(-0.56%)
Oct 13, 2016
8.843
8.884
8.829
8.836
125,394
-0.04(-0.46%)
Oct 12, 2016
8.891
8.891
8.857
8.877
107,865
-0.01(-0.15%)
Oct 11, 2016
8.905
8.918
8.843
8.891
90,690
-0.01(-0.08%)
Oct 10, 2016
8.884
8.911
8.857
8.898
159,200
+0.00(+0.00%)
Oct 07, 2016
8.932
8.932
8.867
8.898
71,153
-0.02(-0.23%)
Oct 06, 2016
8.911
8.926
8.870
8.918
91,610
-0.01(-0.08%)
Oct 05, 2016
8.905
8.925
8.877
8.925
82,453
+0.02(+0.23%)
Oct 04, 2016
8.980
8.980
8.905
8.905
100,918
-0.10(-1.07%)
Oct 03, 2016
8.994
9.035
8.980
9.000
48,122
-0.02(-0.23%)
Sep 30, 2016
9.110
9.110
9.021
9.021
81,657
-0.03(-0.38%)
Sep 29, 2016
9.090
9.117
9.048
9.055
49,111
-0.04(-0.45%)
Sep 28, 2016
9.117
9.137
9.090
9.096
82,954
+0.00(+0.00%)
Sep 27, 2016
9.028
9.117
9.028
9.096
46,992
+0.03(+0.30%)
Sep 26, 2016
9.110
9.144
9.055
9.069
41,505
-0.05(-0.60%)
Sep 23, 2016
9.110
9.137
9.096
9.124
20,929
+0.01(+0.15%)
Sep 22, 2016
9.090
9.144
9.048
9.110
82,949
+0.05(+0.61%)
Sep 21, 2016
9.042
9.069
8.980
9.055
150,147
+0.03(+0.36%)
Sep 20, 2016
9.083
9.083
9.021
9.023
66,293
-0.01(-0.13%)
Sep 19, 2016
9.124
9.124
9.028
9.035
129,593
-0.05(-0.60%)
Sep 16, 2016
9.131
9.131
9.062
9.090
53,066
-0.03(-0.38%)
Sep 15, 2016
9.137
9.137
9.103
9.124
40,712
-0.01(-0.15%)
Sep 14, 2016
9.110
9.151
9.069
9.137
218,127
+0.03(+0.28%)
Sep 13, 2016
9.037
9.119
9.037
9.112
71,607
+0.03(+0.38%)
Sep 12, 2016
9.071
9.121
8.989
9.078
148,588
-0.05(-0.60%)
Sep 09, 2016
9.248
9.248
9.112
9.132
118,982
-0.12(-1.25%)
Sep 08, 2016
9.214
9.269
9.214
9.248
25,579
+0.02(+0.22%)
Sep 07, 2016
9.303
9.310
9.228
9.228
141,214
-0.08(-0.81%)
Sep 06, 2016
9.289
9.303
9.262
9.303
78,870
+0.04(+0.44%)
Sep 02, 2016
9.269
9.262
9.262
9.262
38,855
-0.03(-0.29%)
Sep 01, 2016
9.282
9.289
9.228
9.289
71,820
+0.02(+0.22%)
Aug 31, 2016
9.282
9.282
9.235
9.269
80,340
+0.03(+0.37%)
Aug 30, 2016
9.282
9.307
9.214
9.235
148,670
-0.07(-0.73%)
Aug 29, 2016
9.344
9.350
9.262
9.303
95,704
-0.01(-0.15%)
Aug 26, 2016
9.269
9.316
9.248
9.316
36,767
+0.05(+0.59%)
Aug 25, 2016
9.275
9.330
9.262
9.262
72,703
-0.05(-0.51%)
Aug 24, 2016
9.337
9.344
9.303
9.310
94,948
-0.04(-0.44%)
Aug 23, 2016
9.350
9.350
9.296
9.350
33,666
+0.01(+0.15%)
Aug 22, 2016
9.289
9.350
9.276
9.337
114,640
+0.03(+0.37%)
Aug 19, 2016
9.419
9.419
9.228
9.303
88,924
-0.10(-1.02%)
Aug 18, 2016
9.323
9.405
9.313
9.398
70,917
+0.05(+0.58%)
Aug 17, 2016
9.289
9.350
9.228
9.344
90,144
+0.05(+0.51%)
Aug 16, 2016
9.316
9.320
9.214
9.296
75,450
-0.01(-0.09%)
Aug 15, 2016
9.291
9.359
9.237
9.304
134,815
-0.03(-0.29%)
Aug 12, 2016
9.243
9.332
9.203
9.332
60,396
+0.11(+1.18%)
Aug 11, 2016
9.237
9.325
9.203
9.223
130,034
+0.00(+0.00%)
Aug 10, 2016
9.128
9.223
9.128
9.223
121,566
+0.08(+0.89%)
Aug 09, 2016
9.169
9.203
9.135
9.141
253,272
-0.03(-0.37%)
Aug 08, 2016
9.155
9.237
9.155
9.175
344,366
+0.01(+0.08%)
Aug 05, 2016
9.141
9.223
9.101
9.168
224,599
-0.04(-0.45%)
Aug 04, 2016
9.372
9.461
9.169
9.209
753,774
-0.59(-6.03%)
Aug 03, 2016
9.712
9.800
9.712
9.800
27,930
+0.08(+0.84%)
Aug 02, 2016
9.753
9.754
9.692
9.719
51,842
-0.05(-0.56%)
Aug 01, 2016
9.719
9.780
9.719
9.773
66,913
+0.01(+0.07%)
Jul 29, 2016
9.746
9.773
9.746
9.766
51,262
+0.05(+0.49%)
Jul 28, 2016
9.726
9.753
9.712
9.719
38,600
+0.01(+0.07%)
Jul 27, 2016
9.617
9.712
9.617
9.712
33,853
+0.08(+0.85%)
Jul 26, 2016
9.637
9.651
9.610
9.630
67,452
+0.01(+0.14%)
Jul 25, 2016
9.624
9.651
9.608
9.617
74,019
+0.01(+0.14%)
Jul 22, 2016
9.617
9.624
9.569
9.603
19,372
+0.01(+0.07%)
Jul 21, 2016
9.569
9.603
9.563
9.596
26,163
+0.03(+0.28%)
Jul 20, 2016
9.569
9.603
9.535
9.569
69,088
-0.03(-0.28%)
Jul 19, 2016
9.678
9.678
9.542
9.596
41,083
-0.01(-0.07%)
Jul 18, 2016
9.495
9.603
9.495
9.603
82,612
+0.17(+1.80%)
Jul 15, 2016
9.311
9.467
9.304
9.433
179,528
+0.10(+1.02%)
Jul 14, 2016
9.549
9.549
9.243
9.338
265,541
-0.21(-2.20%)
Jul 13, 2016
9.644
9.684
9.515
9.549
122,216
-0.09(-0.91%)
Jul 12, 2016
9.806
9.827
9.623
9.637
68,627
-0.20(-1.99%)
Jul 11, 2016
9.819
9.894
9.819
9.833
48,541
+0.01(+0.14%)
Jul 08, 2016
9.826
9.799
9.779
9.819
66,175
+0.02(+0.21%)
Jul 07, 2016
9.826
9.900
9.772
9.799
51,863
+0.03(+0.31%)
Jul 06, 2016
9.867
9.914
9.752
9.769
103,281
-0.07(-0.72%)
Jul 05, 2016
9.819
9.840
9.779
9.840
66,251
+0.02(+0.21%)
Jul 01, 2016
9.711
9.819
9.819
9.819
74,135
+0.15(+1.54%)
Jun 30, 2016
9.644
9.711
9.644
9.671
74,907
+0.02(+0.21%)
Jun 29, 2016
9.644
9.671
9.603
9.650
43,806
+0.01(+0.07%)
Jun 28, 2016
9.650
9.671
9.596
9.644
62,596
-0.01(-0.07%)
Jun 27, 2016
9.698
9.758
9.542
9.650
113,708
-0.06(-0.63%)
Jun 24, 2016
9.691
9.819
9.677
9.711
49,732
+0.02(+0.21%)
Jun 23, 2016
9.704
9.704
9.660
9.691
34,935
+0.00(+0.00%)
Jun 22, 2016
9.691
9.765
9.650
9.691
50,204
+0.04(+0.42%)
Jun 21, 2016
9.603
9.698
9.603
9.650
43,912
+0.03(+0.35%)
Jun 20, 2016
9.596
9.657
9.596
9.617
42,236
+0.00(+0.00%)
Jun 17, 2016
9.650
9.704
9.603
9.617
59,820
-0.01(-0.14%)
Jun 16, 2016
9.630
9.644
9.596
9.630
73,627
+0.03(+0.28%)
Jun 15, 2016
9.664
9.704
9.596
9.603
107,343
-0.02(-0.21%)
Jun 14, 2016
9.657
9.691
9.617
9.623
71,505
-0.05(-0.49%)
Jun 13, 2016
9.711
9.745
9.664
9.671
44,655
+0.01(+0.07%)
Jun 10, 2016
9.677
9.718
9.630
9.664
51,292
+0.03(+0.28%)
Jun 09, 2016
9.617
9.664
9.597
9.637
59,876
+0.03(+0.28%)
Jun 08, 2016
9.576
9.617
9.576
9.610
35,818
+0.02(+0.21%)
Jun 07, 2016
9.590
9.603
9.550
9.590
46,218
+0.03(+0.35%)
Jun 06, 2016
9.550
9.603
9.529
9.556
44,197
+0.01(+0.07%)
Jun 03, 2016
9.556
9.610
9.536
9.550
60,217
+0.03(+0.30%)
Jun 02, 2016
9.476
9.536
9.455
9.521
55,107
+0.03(+0.34%)
Jun 01, 2016
9.469
9.529
9.469
9.489
81,964
+0.07(+0.71%)
May 31, 2016
9.496
9.523
9.395
9.422
95,884
-0.08(-0.85%)
May 27, 2016
9.576
9.502
9.502
9.502
39,851
-0.02(-0.21%)
May 26, 2016
9.550
9.617
9.523
9.523
52,670
+0.04(+0.43%)
May 25, 2016
9.489
9.555
9.462
9.482
67,613
+0.01(+0.07%)
May 24, 2016
9.516
9.516
9.455
9.476
40,917
+0.03(+0.28%)
May 23, 2016
9.428
9.509
9.402
9.449
73,973
+0.07(+0.72%)
May 20, 2016
9.328
9.509
9.328
9.381
85,634
+0.12(+1.31%)
May 19, 2016
9.550
9.617
9.260
9.260
160,120
-0.33(-3.44%)
May 18, 2016
9.677
9.697
9.536
9.590
139,556
-0.09(-0.90%)
May 17, 2016
9.765
9.778
9.637
9.677
72,776
-0.05(-0.55%)
May 16, 2016
9.845
9.852
9.704
9.731
77,950
-0.09(-0.89%)
May 13, 2016
9.812
9.865
9.725
9.819
220,883
-0.01(-0.07%)
May 12, 2016
9.691
9.879
9.578
9.825
200,397
+0.13(+1.38%)
May 11, 2016
9.517
9.691
9.511
9.691
197,035
+0.17(+1.83%)
May 10, 2016
9.477
9.517
9.477
9.517
47,766
+0.01(+0.07%)
May 09, 2016
9.477
9.511
9.470
9.511
70,973
+0.02(+0.21%)
May 06, 2016
9.450
9.491
9.410
9.491
149,443
+0.05(+0.57%)
May 05, 2016
9.430
9.457
9.424
9.437
31,926
-0.02(-0.21%)
May 04, 2016
9.444
9.457
9.430
9.457
31,467
+0.01(+0.14%)
May 03, 2016
9.450
9.450
9.411
9.444
21,966
+0.01(+0.07%)
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.