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
)
9.050
-0.020 (-0.22%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Jun 14, 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 30, 2019
9.384
9.384
9.329
9.361
78,585
+0.00(+0.00%)
Apr 29, 2019
9.369
9.369
9.290
9.361
79,613
+0.04(+0.42%)
Apr 26, 2019
9.314
9.329
9.290
9.322
92,116
+0.09(+0.94%)
Apr 25, 2019
9.337
9.392
9.227
9.235
163,051
-0.12(-1.26%)
Apr 24, 2019
9.361
9.416
9.329
9.353
55,930
+0.05(+0.51%)
Apr 23, 2019
9.314
9.322
9.298
9.306
66,657
+0.02(+0.25%)
Apr 22, 2019
9.306
9.325
9.274
9.282
51,644
-0.02(-0.25%)
Apr 18, 2019
9.353
9.369
9.306
9.306
71,886
-0.05(-0.50%)
Apr 17, 2019
9.384
9.392
9.329
9.353
51,326
+0.00(+0.00%)
Apr 16, 2019
9.432
9.432
9.332
9.353
107,157
-0.08(-0.81%)
Apr 15, 2019
9.383
9.443
9.381
9.430
140,334
+0.05(+0.50%)
Apr 12, 2019
9.344
9.383
9.320
9.383
54,949
+0.05(+0.50%)
Apr 11, 2019
9.328
9.398
9.320
9.336
259,206
-0.01(-0.08%)
Apr 10, 2019
9.359
9.390
9.336
9.344
91,195
-0.01(-0.08%)
Apr 09, 2019
9.336
9.390
9.328
9.351
114,928
+0.02(+0.17%)
Apr 08, 2019
9.336
9.336
9.304
9.336
108,588
+0.02(+0.25%)
Apr 05, 2019
9.344
9.344
9.289
9.312
94,947
+0.00(+0.00%)
Apr 04, 2019
9.289
9.320
9.289
9.312
41,149
+0.02(+0.17%)
Apr 03, 2019
9.359
9.359
9.289
9.297
44,497
-0.04(-0.42%)
Apr 02, 2019
9.414
9.414
9.336
9.336
99,683
-0.03(-0.33%)
Apr 01, 2019
9.406
9.406
9.336
9.367
106,871
+0.02(+0.25%)
Mar 29, 2019
9.359
9.359
9.297
9.344
56,866
+0.03(+0.34%)
Mar 28, 2019
9.273
9.320
9.257
9.312
78,912
+0.09(+0.93%)
Mar 27, 2019
9.242
9.281
9.214
9.226
63,193
-0.02(-0.17%)
Mar 26, 2019
9.265
9.289
9.210
9.242
97,843
-0.02(-0.17%)
Mar 25, 2019
9.210
9.257
9.179
9.257
84,182
+0.05(+0.51%)
Mar 22, 2019
9.179
9.210
9.148
9.210
106,192
+0.05(+0.60%)
Mar 21, 2019
9.148
9.164
9.123
9.156
81,296
+0.04(+0.43%)
Mar 20, 2019
9.132
9.156
9.101
9.117
189,563
-0.01(-0.09%)
Mar 19, 2019
9.093
9.124
9.085
9.124
83,388
+0.01(+0.09%)
Mar 18, 2019
9.140
9.148
9.070
9.117
57,328
+0.03(+0.37%)
Mar 15, 2019
9.122
9.122
9.060
9.083
119,124
+0.02(+0.26%)
Mar 14, 2019
9.130
9.130
9.052
9.060
109,529
-0.02(-0.26%)
Mar 13, 2019
9.153
9.153
9.076
9.083
64,435
+0.00(+0.00%)
Mar 12, 2019
9.130
9.153
9.066
9.083
339,160
-0.04(-0.43%)
Mar 11, 2019
9.231
9.247
9.114
9.122
80,265
-0.12(-1.35%)
Mar 08, 2019
9.208
9.270
9.192
9.247
108,341
+0.04(+0.42%)
Mar 07, 2019
9.068
9.255
9.068
9.208
132,263
+0.11(+1.20%)
Mar 06, 2019
9.044
9.111
8.974
9.099
181,441
+0.13(+1.48%)
Mar 05, 2019
8.951
8.990
8.928
8.966
172,103
+0.02(+0.17%)
Mar 04, 2019
8.974
9.013
8.943
8.951
84,044
-0.02(-0.26%)
Mar 01, 2019
8.951
8.974
8.920
8.974
82,796
+0.04(+0.44%)
Feb 28, 2019
8.912
8.959
8.904
8.935
155,083
+0.04(+0.44%)
Feb 27, 2019
8.904
8.904
8.873
8.896
70,501
+0.02(+0.26%)
Feb 26, 2019
8.889
8.904
8.865
8.873
77,519
+0.02(+0.18%)
Feb 25, 2019
8.912
8.912
8.838
8.857
72,835
-0.02(-0.26%)
Feb 22, 2019
8.912
8.943
8.850
8.881
159,945
+0.03(+0.35%)
Feb 21, 2019
8.896
8.896
8.842
8.850
84,043
-0.03(-0.35%)
Feb 20, 2019
8.904
8.904
8.857
8.881
64,183
+0.00(+0.00%)
Feb 19, 2019
8.904
8.904
8.811
8.881
140,404
+0.03(+0.29%)
Feb 15, 2019
8.840
8.863
8.809
8.855
122,512
+0.05(+0.62%)
Feb 14, 2019
8.762
8.824
8.747
8.801
167,217
+0.05(+0.62%)
Feb 13, 2019
8.731
8.755
8.708
8.747
110,424
+0.02(+0.27%)
Feb 12, 2019
8.755
8.786
8.693
8.724
164,262
-0.02(-0.18%)
Feb 11, 2019
8.747
8.762
8.716
8.739
236,209
+0.01(+0.09%)
Feb 08, 2019
8.654
8.739
8.654
8.731
119,159
+0.07(+0.81%)
Feb 07, 2019
8.739
8.739
8.584
8.662
318,147
-0.05(-0.53%)
Feb 06, 2019
8.801
8.817
8.654
8.708
299,710
-0.15(-1.66%)
Feb 05, 2019
8.879
8.894
8.840
8.855
81,596
-0.03(-0.35%)
Feb 04, 2019
8.840
8.886
8.817
8.886
143,247
+0.07(+0.79%)
Feb 01, 2019
8.894
8.894
8.793
8.817
176,417
-0.05(-0.52%)
Jan 31, 2019
8.863
8.871
8.824
8.863
69,314
+0.04(+0.44%)
Jan 30, 2019
8.879
8.894
8.797
8.824
128,079
-0.03(-0.35%)
Jan 29, 2019
8.871
8.879
8.809
8.855
120,291
+0.03(+0.35%)
Jan 28, 2019
8.832
8.864
8.817
8.824
62,575
-0.03(-0.35%)
Jan 25, 2019
8.902
8.917
8.848
8.855
156,944
-0.05(-0.61%)
Jan 24, 2019
8.871
8.910
8.840
8.910
106,702
+0.05(+0.52%)
Jan 23, 2019
8.778
8.863
8.778
8.863
62,570
+0.12(+1.42%)
Jan 22, 2019
8.755
8.894
8.718
8.739
100,301
+0.00(+0.00%)
Jan 18, 2019
8.747
8.747
8.693
8.739
75,054
-0.01(-0.09%)
Jan 17, 2019
8.762
8.801
8.707
8.747
120,330
+0.03(+0.38%)
Jan 16, 2019
8.722
8.722
8.706
8.714
83,067
+0.00(+0.00%)
Jan 15, 2019
8.737
8.737
8.706
8.714
78,295
-0.02(-0.26%)
Jan 14, 2019
8.722
8.737
8.706
8.737
30,815
+0.03(+0.35%)
Jan 11, 2019
8.760
8.791
8.675
8.706
160,657
+0.02(+0.27%)
Jan 10, 2019
8.753
8.814
8.675
8.683
126,409
+0.00(+0.00%)
Jan 09, 2019
8.714
8.722
8.659
8.683
103,037
-0.02(-0.18%)
Jan 08, 2019
8.760
8.799
8.668
8.698
167,135
+0.04(+0.45%)
Jan 07, 2019
8.714
8.760
8.634
8.660
116,628
+0.01(+0.09%)
Jan 04, 2019
8.737
8.753
8.552
8.652
128,266
-0.02(-0.18%)
Jan 03, 2019
8.637
8.683
8.598
8.668
177,818
+0.06(+0.72%)
Jan 02, 2019
8.475
8.637
8.466
8.606
158,751
+0.15(+1.73%)
Dec 31, 2018
8.351
8.459
8.351
8.459
161,953
+0.08(+1.01%)
Dec 28, 2018
8.367
8.428
8.297
8.374
240,727
+0.04(+0.46%)
Dec 27, 2018
8.282
8.390
8.282
8.336
186,204
+0.05(+0.65%)
Dec 26, 2018
8.274
8.328
8.266
8.282
158,585
+0.00(+0.00%)
Dec 24, 2018
8.220
8.328
8.220
8.282
143,425
+0.02(+0.19%)
Dec 21, 2018
8.243
8.289
8.235
8.266
237,099
+0.03(+0.37%)
Dec 20, 2018
8.382
8.390
8.189
8.235
199,917
-0.12(-1.39%)
Dec 19, 2018
8.421
8.428
8.336
8.351
179,558
-0.08(-0.92%)
Dec 18, 2018
8.390
8.428
8.305
8.428
146,980
+0.06(+0.74%)
Dec 17, 2018
8.405
8.490
8.336
8.367
139,055
-0.04(-0.46%)
Dec 14, 2018
8.413
8.413
8.359
8.405
154,049
+0.02(+0.18%)
Dec 13, 2018
8.459
8.482
8.390
8.390
143,410
-0.07(-0.82%)
Dec 12, 2018
8.598
8.606
8.452
8.459
179,992
-0.12(-1.42%)
Dec 11, 2018
8.619
8.619
8.535
8.581
116,765
+0.01(+0.09%)
Dec 10, 2018
8.535
8.596
8.443
8.573
196,181
+0.07(+0.81%)
Dec 07, 2018
8.473
8.512
8.458
8.504
66,128
+0.00(+0.00%)
Dec 06, 2018
8.504
8.519
8.466
8.504
164,131
+0.00(+0.00%)
Dec 04, 2018
8.412
8.504
8.412
8.504
223,379
+0.08(+1.00%)
Dec 03, 2018
8.404
8.443
8.358
8.419
145,890
+0.02(+0.27%)
Nov 30, 2018
8.412
8.412
8.350
8.396
85,915
+0.02(+0.28%)
Nov 29, 2018
8.335
8.404
8.335
8.373
95,855
+0.04(+0.46%)
Nov 28, 2018
8.320
8.362
8.319
8.335
65,273
+0.02(+0.18%)
Nov 27, 2018
8.274
8.335
8.250
8.320
53,422
+0.04(+0.46%)
Nov 26, 2018
8.274
8.289
8.235
8.281
93,855
+0.08(+0.94%)
Nov 23, 2018
8.204
8.250
8.204
8.204
36,579
+0.00(+0.00%)
Nov 21, 2018
8.204
8.204
8.204
0
-0.09(-1.11%)
Nov 20, 2018
8.304
8.335
8.250
8.297
84,622
-0.03(-0.37%)
Nov 19, 2018
8.404
8.404
8.266
8.327
153,423
-0.07(-0.82%)
Nov 16, 2018
8.419
8.419
8.350
8.396
114,423
+0.02(+0.18%)
Nov 15, 2018
8.466
8.479
8.373
8.381
185,147
-0.11(-1.24%)
Nov 14, 2018
8.448
8.510
8.426
8.487
54,092
+0.05(+0.63%)
Nov 13, 2018
8.426
8.436
8.387
8.433
105,999
+0.01(+0.09%)
Nov 12, 2018
8.357
8.426
8.349
8.426
140,097
+0.05(+0.64%)
Nov 09, 2018
8.364
8.403
8.341
8.372
105,942
+0.05(+0.55%)
Nov 08, 2018
8.334
8.387
8.296
8.326
99,181
-0.02(-0.27%)
Nov 07, 2018
8.380
8.395
8.319
8.349
50,087
+0.03(+0.37%)
Nov 06, 2018
8.265
8.387
8.265
8.318
64,738
+0.07(+0.83%)
Nov 05, 2018
8.234
8.296
8.227
8.250
62,162
+0.02(+0.19%)
Nov 02, 2018
8.326
8.334
8.204
8.234
99,010
-0.06(-0.74%)
Nov 01, 2018
8.257
8.334
8.227
8.296
152,915
+0.05(+0.65%)
Oct 31, 2018
8.273
8.304
8.234
8.242
100,808
-0.02(-0.19%)
Oct 30, 2018
8.227
8.257
8.181
8.257
93,562
+0.03(+0.37%)
Oct 29, 2018
8.311
8.326
8.219
8.227
68,598
-0.08(-1.01%)
Oct 26, 2018
8.380
8.471
8.288
8.311
92,863
-0.08(-0.91%)
Oct 25, 2018
8.257
8.387
8.204
8.387
303,086
+0.09(+1.11%)
Oct 24, 2018
8.227
8.326
8.227
8.296
118,226
+0.06(+0.74%)
Oct 23, 2018
8.166
8.273
8.150
8.234
121,981
+0.04(+0.47%)
Oct 22, 2018
8.181
8.196
8.146
8.196
112,594
+0.02(+0.19%)
Oct 19, 2018
8.196
8.219
8.158
8.181
119,806
-0.02(-0.28%)
Oct 18, 2018
8.211
8.211
8.143
8.204
148,520
-0.01(-0.09%)
Oct 17, 2018
8.234
8.234
8.189
8.211
86,701
-0.04(-0.46%)
Oct 16, 2018
8.318
8.318
8.227
8.250
106,337
+0.00(+0.02%)
Oct 15, 2018
8.134
8.271
8.134
8.248
181,010
+0.08(+1.03%)
Oct 12, 2018
8.141
8.187
8.141
8.164
89,766
+0.03(+0.37%)
Oct 11, 2018
8.156
8.172
8.101
8.134
239,714
-0.07(-0.83%)
Oct 10, 2018
8.324
8.324
8.200
8.202
124,061
-0.14(-1.64%)
Oct 09, 2018
8.362
8.362
8.301
8.339
95,324
+0.07(+0.90%)
Oct 08, 2018
8.370
8.370
8.225
8.265
135,680
-0.08(-0.98%)
Oct 05, 2018
8.392
8.408
8.347
8.347
58,223
-0.06(-0.72%)
Oct 04, 2018
8.461
8.461
8.347
8.408
172,419
-0.06(-0.72%)
Oct 03, 2018
8.537
8.537
8.453
8.468
67,447
-0.05(-0.62%)
Oct 02, 2018
8.491
8.541
8.490
8.522
61,708
+0.03(+0.36%)
Oct 01, 2018
8.461
8.491
8.451
8.491
143,275
+0.03(+0.36%)
Sep 28, 2018
8.522
8.529
8.438
8.461
128,932
+0.00(+0.00%)
Sep 27, 2018
8.514
8.514
8.461
8.461
177,843
-0.05(-0.63%)
Sep 26, 2018
8.484
8.514
8.468
8.514
191,926
+0.03(+0.36%)
Sep 25, 2018
8.529
8.590
8.484
8.484
149,661
-0.04(-0.45%)
Sep 24, 2018
8.621
8.657
8.522
8.522
91,338
-0.10(-1.15%)
Sep 21, 2018
8.689
8.697
8.621
8.621
173,092
-0.09(-1.05%)
Sep 20, 2018
8.773
8.773
8.674
8.712
95,090
-0.01(-0.09%)
Sep 19, 2018
8.750
8.758
8.674
8.720
132,942
-0.02(-0.17%)
Sep 18, 2018
8.697
8.735
8.648
8.735
132,378
+0.08(+0.88%)
Sep 17, 2018
8.780
8.780
8.659
8.659
189,731
-0.08(-0.94%)
Sep 14, 2018
8.801
8.862
8.725
8.740
152,230
-0.03(-0.35%)
Sep 13, 2018
8.854
8.862
8.748
8.771
160,737
-0.08(-0.86%)
Sep 12, 2018
8.839
8.854
8.801
8.846
80,295
-0.01(-0.06%)
Sep 11, 2018
8.862
8.862
8.839
8.852
29,169
-0.01(-0.11%)
Sep 10, 2018
8.816
8.922
8.809
8.862
137,634
+0.06(+0.69%)
Sep 07, 2018
8.801
8.809
8.778
8.801
70,240
-0.01(-0.09%)
Sep 06, 2018
8.809
8.809
8.756
8.809
112,237
+0.00(+0.00%)
Sep 05, 2018
8.771
8.809
8.771
8.809
85,443
+0.02(+0.17%)
Sep 04, 2018
8.763
8.793
8.740
8.793
69,878
+0.05(+0.61%)
Aug 31, 2018
8.740
8.740
8.740
0
-0.01(-0.09%)
Aug 30, 2018
8.786
8.786
8.718
8.748
157,753
-0.01(-0.09%)
Aug 29, 2018
8.748
8.778
8.745
8.756
102,166
+0.02(+0.17%)
Aug 28, 2018
8.756
8.756
8.740
8.740
70,527
-0.03(-0.35%)
Aug 27, 2018
8.801
8.801
8.756
8.771
75,529
-0.02(-0.17%)
Aug 24, 2018
8.831
8.831
8.771
8.786
118,431
+0.03(+0.35%)
Aug 23, 2018
8.824
8.824
8.748
8.756
63,868
-0.03(-0.34%)
Aug 22, 2018
8.816
8.824
8.778
8.786
100,750
+0.03(+0.35%)
Aug 21, 2018
8.763
8.793
8.740
8.756
69,327
-0.01(-0.09%)
Aug 20, 2018
8.725
8.786
8.725
8.763
67,627
+0.02(+0.26%)
Aug 17, 2018
8.748
8.756
8.725
8.740
59,281
-0.02(-0.17%)
Aug 16, 2018
8.786
8.801
8.703
8.756
124,724
-0.02(-0.24%)
Aug 15, 2018
8.776
8.776
8.754
8.776
93,436
+0.00(+0.00%)
Aug 14, 2018
8.754
8.776
8.739
8.776
134,259
+0.02(+0.26%)
Aug 13, 2018
8.678
8.776
8.678
8.754
59,137
+0.07(+0.78%)
Aug 10, 2018
8.656
8.686
8.618
8.686
73,210
+0.07(+0.79%)
Aug 09, 2018
8.678
8.678
8.603
8.618
78,335
+0.00(+0.00%)
Aug 08, 2018
8.648
8.648
8.611
8.618
165,258
-0.04(-0.44%)
Aug 07, 2018
8.693
8.693
8.633
8.656
44,763
-0.01(-0.09%)
Aug 06, 2018
8.663
8.701
8.641
8.663
117,610
+0.02(+0.17%)
Aug 03, 2018
8.784
8.784
8.626
8.648
200,799
-0.11(-1.29%)
Aug 02, 2018
8.716
8.769
8.709
8.761
90,171
+0.02(+0.26%)
Aug 01, 2018
8.731
8.754
8.701
8.739
198,315
+0.00(+0.00%)
Jul 31, 2018
8.656
8.761
8.624
8.739
133,062
+0.12(+1.40%)
Jul 30, 2018
8.641
8.641
8.603
8.618
90,469
-0.01(-0.09%)
Jul 27, 2018
8.663
8.671
8.611
8.626
78,648
+0.00(+0.00%)
Jul 26, 2018
8.671
8.671
8.603
8.626
112,641
-0.04(-0.44%)
Jul 25, 2018
8.701
8.701
8.626
8.663
64,807
-0.01(-0.09%)
Jul 24, 2018
8.686
8.686
8.633
8.671
73,611
+0.02(+0.17%)
Jul 23, 2018
8.641
8.678
8.633
8.656
89,016
+0.02(+0.17%)
Jul 20, 2018
8.656
8.656
8.626
8.641
55,652
+0.02(+0.26%)
Jul 19, 2018
8.656
8.663
8.611
8.618
82,132
-0.05(-0.61%)
Jul 18, 2018
8.686
8.724
8.656
8.671
90,788
-0.01(-0.09%)
Jul 17, 2018
8.686
8.715
8.671
8.678
151,619
+0.02(+0.17%)
Jul 16, 2018
8.633
8.678
8.633
8.663
110,023
+0.02(+0.20%)
Jul 13, 2018
8.631
8.669
8.601
8.646
137,480
+0.02(+0.26%)
Jul 12, 2018
8.601
8.624
8.556
8.624
90,532
+0.05(+0.52%)
Jul 11, 2018
8.616
8.616
8.526
8.579
140,417
-0.04(-0.44%)
Jul 10, 2018
8.654
8.684
8.586
8.616
108,990
-0.03(-0.35%)
Jul 09, 2018
8.721
8.743
8.646
8.646
80,474
-0.08(-0.86%)
Jul 06, 2018
8.669
8.721
8.594
8.721
161,770
+0.11(+1.22%)
Jul 05, 2018
8.661
8.684
8.616
8.616
62,030
-0.06(-0.69%)
Jul 03, 2018
8.676
8.676
8.676
0
+0.05(+0.61%)
Jul 02, 2018
8.631
8.699
8.609
8.624
178,326
+0.05(+0.61%)
Jun 29, 2018
8.624
8.571
8.571
86,779
+0.00(+0.00%)
Jun 28, 2018
8.616
8.624
8.556
8.571
142,312
-0.04(-0.44%)
Jun 27, 2018
8.616
8.616
8.571
8.609
67,906
+0.04(+0.44%)
Jun 26, 2018
8.534
8.571
8.534
8.571
24,235
+0.02(+0.18%)
Jun 25, 2018
8.579
8.594
8.556
8.556
39,801
-0.02(-0.26%)
Jun 22, 2018
8.549
8.594
8.526
8.579
89,437
+0.05(+0.53%)
Jun 21, 2018
8.534
8.541
8.511
8.534
105,284
+0.02(+0.26%)
Jun 20, 2018
8.556
8.556
8.496
8.511
90,165
-0.06(-0.70%)
Jun 19, 2018
8.564
8.579
8.519
8.571
106,609
+0.04(+0.44%)
Jun 18, 2018
8.534
8.561
8.496
8.534
101,369
+0.00(+0.00%)
Jun 15, 2018
8.594
8.519
8.534
78,855
-0.06(-0.70%)
Jun 14, 2018
8.616
8.616
8.564
8.594
35,204
+0.01(+0.11%)
Jun 13, 2018
8.592
8.592
8.568
8.584
68,587
-0.01(-0.17%)
Jun 12, 2018
8.599
8.599
8.562
8.599
50,206
+0.00(+0.00%)
Jun 11, 2018
8.569
8.622
8.569
8.599
60,328
+0.02(+0.26%)
Jun 08, 2018
8.547
8.627
8.536
8.577
95,081
+0.03(+0.35%)
Jun 07, 2018
8.629
8.637
8.495
8.547
107,811
-0.04(-0.52%)
Jun 06, 2018
8.592
33,906
-0.01(-0.17%)
Jun 05, 2018
8.577
8.607
8.562
8.607
47,763
+0.05(+0.61%)
Jun 04, 2018
8.644
8.644
8.555
8.555
61,700
-0.09(-1.04%)
Jun 01, 2018
8.629
8.644
8.584
8.644
74,032
+0.02(+0.26%)
May 31, 2018
8.637
8.637
8.577
8.622
112,793
+0.03(+0.35%)
May 30, 2018
8.569
8.599
8.562
8.592
59,504
+0.03(+0.35%)
May 29, 2018
8.614
8.614
8.555
8.562
126,481
-0.01(-0.17%)
May 25, 2018
8.577
8.577
8.577
0
+0.01(+0.09%)
May 24, 2018
8.532
8.569
8.517
8.569
62,878
+0.07(+0.88%)
May 23, 2018
8.525
8.525
8.484
8.495
53,078
+0.00(+0.00%)
May 22, 2018
8.442
8.495
8.390
8.495
80,339
+0.04(+0.44%)
May 21, 2018
8.450
8.457
8.420
8.457
55,990
+0.03(+0.35%)
May 18, 2018
8.435
8.439
8.390
8.428
83,437
-0.02(-0.27%)
May 17, 2018
8.450
8.465
8.409
8.450
126,411
+0.00(+0.00%)
May 16, 2018
8.457
8.487
8.428
8.450
143,848
+0.00(+0.00%)
May 15, 2018
8.465
8.465
8.434
8.450
92,895
-0.03(-0.33%)
May 14, 2018
8.485
8.515
8.448
8.478
88,871
+0.03(+0.35%)
May 11, 2018
8.448
8.493
8.427
8.448
86,858
-0.01(-0.09%)
May 10, 2018
8.448
8.456
8.359
8.456
109,864
+0.06(+0.71%)
May 09, 2018
8.426
8.426
8.381
8.396
78,964
-0.02(-0.27%)
May 08, 2018
8.389
8.448
8.389
8.418
124,177
+0.02(+0.27%)
May 07, 2018
8.418
8.441
8.396
8.396
88,220
-0.04(-0.53%)
May 04, 2018
8.456
8.485
8.426
8.441
102,544
-0.04(-0.44%)
May 03, 2018
8.374
8.478
8.374
8.478
133,580
+0.08(+0.97%)
May 02, 2018
8.359
8.411
8.348
8.396
93,981
+0.00(+0.00%)
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.