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
(NY:
PFL
)
8.234
-0.036 (-0.44%)
Streaming Delayed Price
Updated: 2:37 PM EDT, Jun 18, 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
6.726
6.732
6.686
6.732
164,193
+0.02(+0.35%)
Apr 29, 2019
6.750
6.750
6.680
6.709
161,498
-0.02(-0.26%)
Apr 26, 2019
6.709
6.729
6.703
6.726
101,144
+0.01(+0.17%)
Apr 25, 2019
6.732
6.732
6.709
6.715
178,240
-0.01(-0.09%)
Apr 24, 2019
6.721
6.726
6.703
6.721
139,383
+0.01(+0.09%)
Apr 23, 2019
6.709
6.721
6.674
6.715
138,196
+0.02(+0.35%)
Apr 22, 2019
6.697
6.707
6.663
6.692
143,928
-0.01(-0.17%)
Apr 18, 2019
6.703
6.715
6.680
6.703
54,966
+0.00(+0.00%)
Apr 17, 2019
6.732
6.732
6.662
6.703
78,782
-0.01(-0.17%)
Apr 16, 2019
6.697
6.715
6.692
6.715
103,579
+0.01(+0.17%)
Apr 15, 2019
6.697
6.703
6.645
6.703
107,113
+0.02(+0.26%)
Apr 12, 2019
6.703
6.703
6.651
6.686
63,236
+0.00(+0.00%)
Apr 11, 2019
6.692
6.692
6.662
6.686
165,319
+0.01(+0.17%)
Apr 10, 2019
6.657
6.680
6.657
6.674
78,960
+0.02(+0.26%)
Apr 09, 2019
6.645
6.657
6.628
6.657
121,568
+0.02(+0.35%)
Apr 08, 2019
6.605
6.645
6.594
6.634
224,856
+0.05(+0.79%)
Apr 05, 2019
6.576
6.605
6.565
6.582
263,963
+0.01(+0.09%)
Apr 04, 2019
6.616
6.616
6.565
6.576
192,503
-0.01(-0.17%)
Apr 03, 2019
6.611
6.646
6.559
6.588
314,355
-0.02(-0.26%)
Apr 02, 2019
6.634
6.645
6.588
6.605
150,856
-0.02(-0.26%)
Apr 01, 2019
6.651
6.651
6.582
6.622
281,250
+0.02(+0.26%)
Mar 29, 2019
6.628
6.634
6.593
6.605
166,713
-0.01(-0.17%)
Mar 28, 2019
6.662
6.662
6.605
6.616
159,157
-0.02(-0.26%)
Mar 27, 2019
6.645
6.668
6.622
6.634
129,611
-0.02(-0.35%)
Mar 26, 2019
6.668
6.674
6.642
6.657
58,632
-0.01(-0.09%)
Mar 25, 2019
6.639
6.674
6.615
6.662
201,433
-0.01(-0.09%)
Mar 22, 2019
6.662
6.668
6.616
6.668
101,417
+0.02(+0.35%)
Mar 21, 2019
6.605
6.668
6.605
6.645
125,552
+0.05(+0.70%)
Mar 20, 2019
6.634
6.660
6.576
6.599
207,587
-0.06(-0.86%)
Mar 19, 2019
6.651
6.662
6.634
6.657
89,820
+0.03(+0.43%)
Mar 18, 2019
6.570
6.668
6.570
6.628
218,340
+0.05(+0.79%)
Mar 15, 2019
6.565
6.583
6.565
6.576
93,081
+0.01(+0.09%)
Mar 14, 2019
6.565
6.588
6.559
6.570
90,961
+0.00(+0.00%)
Mar 13, 2019
6.605
6.605
6.553
6.570
94,917
-0.01(-0.18%)
Mar 12, 2019
6.576
6.584
6.553
6.582
133,205
+0.01(+0.18%)
Mar 11, 2019
6.576
6.593
6.570
6.570
217,279
-0.01(-0.09%)
Mar 08, 2019
6.553
6.588
6.542
6.576
170,013
+0.01(+0.18%)
Mar 07, 2019
6.547
6.570
6.519
6.565
338,364
+0.01(+0.09%)
Mar 06, 2019
6.593
6.599
6.553
6.559
209,039
-0.03(-0.52%)
Mar 05, 2019
6.587
6.595
6.565
6.593
147,818
+0.01(+0.09%)
Mar 04, 2019
6.570
6.610
6.565
6.587
104,724
+0.03(+0.52%)
Mar 01, 2019
6.605
6.605
6.533
6.553
222,814
-0.01(-0.09%)
Feb 28, 2019
6.570
6.576
6.551
6.559
104,579
+0.01(+0.17%)
Feb 27, 2019
6.547
6.565
6.519
6.547
117,456
+0.01(+0.09%)
Feb 26, 2019
6.519
6.553
6.507
6.542
127,490
+0.02(+0.35%)
Feb 25, 2019
6.485
6.525
6.485
6.519
73,757
+0.03(+0.53%)
Feb 22, 2019
6.479
6.496
6.479
6.485
62,836
+0.00(+0.00%)
Feb 21, 2019
6.485
6.490
6.450
6.485
126,388
+0.02(+0.27%)
Feb 20, 2019
6.485
6.490
6.462
6.467
251,304
+0.01(+0.09%)
Feb 19, 2019
6.467
6.519
6.450
6.462
398,683
-0.01(-0.09%)
Feb 15, 2019
6.502
6.536
6.445
6.467
161,203
-0.03(-0.44%)
Feb 14, 2019
6.485
6.502
6.467
6.496
206,179
+0.01(+0.18%)
Feb 13, 2019
6.502
6.502
6.476
6.485
74,920
+0.01(+0.09%)
Feb 12, 2019
6.502
6.502
6.445
6.479
119,425
-0.01(-0.18%)
Feb 11, 2019
6.473
6.490
6.450
6.490
142,380
+0.03(+0.44%)
Feb 08, 2019
6.462
6.473
6.427
6.462
200,760
+0.04(+0.62%)
Feb 07, 2019
6.535
6.558
6.399
6.422
663,438
-0.12(-1.82%)
Feb 06, 2019
6.541
6.558
6.524
6.541
79,837
-0.01(-0.09%)
Feb 05, 2019
6.529
6.546
6.501
6.546
206,669
+0.07(+1.05%)
Feb 04, 2019
6.444
6.512
6.439
6.478
276,684
+0.03(+0.53%)
Feb 01, 2019
6.450
6.495
6.433
6.444
212,071
-0.01(-0.09%)
Jan 31, 2019
6.433
6.467
6.433
6.450
116,611
+0.02(+0.26%)
Jan 30, 2019
6.376
6.444
6.376
6.433
206,464
+0.06(+0.89%)
Jan 29, 2019
6.342
6.382
6.342
6.376
72,653
+0.01(+0.09%)
Jan 28, 2019
6.359
6.382
6.348
6.371
101,503
+0.01(+0.09%)
Jan 25, 2019
6.354
6.399
6.354
6.365
174,315
+0.01(+0.18%)
Jan 24, 2019
6.354
6.371
6.325
6.354
171,204
+0.01(+0.09%)
Jan 23, 2019
6.331
6.367
6.325
6.348
126,113
+0.02(+0.36%)
Jan 22, 2019
6.297
6.354
6.285
6.325
214,125
+0.03(+0.54%)
Jan 18, 2019
6.297
6.320
6.291
6.291
60,516
+0.00(+0.00%)
Jan 17, 2019
6.280
6.314
6.263
6.291
85,264
+0.01(+0.18%)
Jan 16, 2019
6.263
6.308
6.257
6.280
85,470
+0.02(+0.36%)
Jan 15, 2019
6.240
6.263
6.229
6.257
107,701
+0.04(+0.64%)
Jan 14, 2019
6.235
6.268
6.218
6.218
72,469
-0.04(-0.63%)
Jan 11, 2019
6.280
6.280
6.235
6.257
190,723
+0.02(+0.36%)
Jan 10, 2019
6.268
6.302
6.235
6.235
192,451
-0.06(-0.89%)
Jan 09, 2019
6.297
6.308
6.280
6.291
95,972
+0.01(+0.18%)
Jan 08, 2019
6.223
6.297
6.223
6.280
233,559
+0.07(+1.18%)
Jan 07, 2019
6.280
6.285
6.190
6.207
266,879
-0.03(-0.45%)
Jan 04, 2019
6.218
6.257
6.190
6.235
236,397
+0.03(+0.54%)
Jan 03, 2019
6.145
6.201
6.122
6.201
129,289
+0.03(+0.46%)
Jan 02, 2019
6.105
6.173
6.072
6.173
157,923
+0.06(+1.01%)
Dec 31, 2018
6.094
6.139
6.072
6.111
142,122
-0.01(-0.09%)
Dec 28, 2018
5.942
6.117
5.942
6.117
146,036
+0.18(+3.03%)
Dec 27, 2018
5.948
5.959
5.886
5.937
275,511
-0.04(-0.66%)
Dec 26, 2018
5.807
6.004
5.797
5.976
185,163
+0.15(+2.61%)
Dec 24, 2018
5.746
5.858
5.684
5.824
200,821
+0.03(+0.48%)
Dec 21, 2018
5.712
5.802
5.689
5.796
356,641
+0.04(+0.78%)
Dec 20, 2018
5.903
5.903
5.712
5.751
515,436
-0.17(-2.85%)
Dec 19, 2018
5.886
5.937
5.850
5.920
214,865
+0.04(+0.77%)
Dec 18, 2018
5.881
5.897
5.734
5.875
531,308
+0.02(+0.29%)
Dec 17, 2018
5.897
5.897
5.824
5.858
456,945
-0.06(-0.95%)
Dec 14, 2018
5.903
5.970
5.858
5.914
244,401
-0.05(-0.85%)
Dec 13, 2018
5.993
6.009
5.858
5.965
225,503
-0.04(-0.66%)
Dec 12, 2018
6.055
6.072
5.965
6.004
173,115
-0.02(-0.28%)
Dec 11, 2018
6.038
6.038
5.965
6.021
108,691
+0.01(+0.09%)
Dec 10, 2018
6.043
6.060
5.965
6.015
188,993
-0.06(-1.01%)
Dec 07, 2018
6.043
6.077
6.004
6.077
47,891
+0.04(+0.65%)
Dec 06, 2018
6.004
6.038
5.949
6.038
296,716
-0.04(-0.64%)
Dec 04, 2018
6.133
6.160
6.066
6.077
180,985
-0.07(-1.18%)
Dec 03, 2018
6.216
6.227
6.127
6.149
199,038
-0.01(-0.09%)
Nov 30, 2018
6.149
6.177
6.088
6.155
178,294
-0.01(-0.09%)
Nov 29, 2018
6.021
6.177
6.015
6.160
335,159
+0.13(+2.13%)
Nov 28, 2018
5.943
6.032
5.932
6.032
136,612
+0.09(+1.60%)
Nov 27, 2018
5.910
5.965
5.882
5.937
193,607
-0.02(-0.37%)
Nov 26, 2018
5.971
5.999
5.915
5.960
184,550
-0.01(-0.09%)
Nov 23, 2018
5.932
5.971
5.932
5.965
13,273
+0.03(+0.42%)
Nov 21, 2018
5.940
5.940
5.940
0
-0.01(-0.12%)
Nov 20, 2018
6.021
6.021
5.854
5.948
206,217
-0.10(-1.59%)
Nov 19, 2018
6.066
6.112
6.027
6.043
130,171
-0.04(-0.64%)
Nov 16, 2018
6.133
6.166
6.082
6.082
173,630
-0.07(-1.09%)
Nov 15, 2018
6.166
6.185
6.133
6.149
35,075
-0.02(-0.25%)
Nov 14, 2018
6.211
6.222
6.138
6.165
98,675
-0.01(-0.24%)
Nov 13, 2018
6.183
6.211
6.166
6.179
75,118
-0.02(-0.33%)
Nov 12, 2018
6.205
6.216
6.172
6.199
92,139
-0.01(-0.18%)
Nov 09, 2018
6.289
6.300
6.211
6.211
106,008
-0.11(-1.76%)
Nov 08, 2018
6.256
6.322
6.244
6.322
64,679
+0.05(+0.79%)
Nov 07, 2018
6.234
6.272
6.223
6.272
138,215
+0.04(+0.62%)
Nov 06, 2018
6.239
6.283
6.217
6.234
99,317
-0.03(-0.44%)
Nov 05, 2018
6.256
6.283
6.245
6.261
76,689
-0.01(-0.18%)
Nov 02, 2018
6.223
6.300
6.211
6.272
167,234
+0.05(+0.80%)
Nov 01, 2018
6.184
6.223
6.156
6.223
144,653
+0.07(+1.08%)
Oct 31, 2018
6.073
6.173
6.073
6.156
142,722
+0.07(+1.09%)
Oct 30, 2018
6.073
6.090
6.040
6.090
78,121
+0.02(+0.38%)
Oct 29, 2018
6.073
6.092
6.040
6.067
111,510
+0.01(+0.17%)
Oct 26, 2018
6.007
6.087
6.007
6.057
155,121
-0.08(-1.35%)
Oct 25, 2018
6.140
6.167
6.112
6.140
85,175
-0.02(-0.36%)
Oct 24, 2018
6.167
6.200
6.140
6.162
88,135
-0.02(-0.27%)
Oct 23, 2018
6.151
6.233
6.129
6.178
150,697
-0.06(-0.89%)
Oct 22, 2018
6.217
6.261
6.195
6.234
64,225
+0.02(+0.27%)
Oct 19, 2018
6.261
6.306
6.217
6.217
90,758
-0.04(-0.62%)
Oct 18, 2018
6.294
6.294
6.250
6.256
57,295
-0.05(-0.79%)
Oct 17, 2018
6.333
6.338
6.283
6.306
93,024
-0.02(-0.35%)
Oct 16, 2018
6.311
6.328
6.256
6.328
138,766
+0.09(+1.42%)
Oct 15, 2018
6.145
6.256
6.145
6.239
140,386
+0.07(+1.17%)
Oct 12, 2018
6.134
6.200
6.112
6.167
206,647
+0.09(+1.46%)
Oct 11, 2018
6.184
6.184
5.957
6.079
467,555
-0.13(-2.09%)
Oct 10, 2018
6.310
6.312
6.200
6.209
154,411
-0.13(-2.04%)
Oct 09, 2018
6.332
6.338
6.255
6.338
179,816
+0.02(+0.35%)
Oct 08, 2018
6.255
6.321
6.206
6.316
149,924
+0.02(+0.30%)
Oct 05, 2018
6.371
6.404
6.244
6.297
208,669
-0.08(-1.25%)
Oct 04, 2018
6.447
6.469
6.376
6.376
77,654
-0.09(-1.36%)
Oct 03, 2018
6.475
6.491
6.431
6.464
116,114
-0.01(-0.08%)
Oct 02, 2018
6.464
6.541
6.463
6.469
794,402
-0.06(-0.92%)
Oct 01, 2018
6.513
6.546
6.494
6.530
79,022
+0.04(+0.68%)
Sep 28, 2018
6.497
6.521
6.486
6.486
48,841
-0.02(-0.25%)
Sep 27, 2018
6.546
6.546
6.480
6.502
73,422
-0.00(-0.06%)
Sep 26, 2018
6.568
6.575
6.502
6.506
91,457
-0.07(-1.11%)
Sep 25, 2018
6.563
6.585
6.557
6.579
95,034
+0.01(+0.17%)
Sep 24, 2018
6.563
6.590
6.563
6.568
45,686
-0.01(-0.17%)
Sep 21, 2018
6.607
6.607
6.557
6.579
73,808
-0.03(-0.50%)
Sep 20, 2018
6.579
6.619
6.579
6.612
68,190
+0.04(+0.58%)
Sep 19, 2018
6.618
6.618
6.557
6.574
102,089
-0.01(-0.17%)
Sep 18, 2018
6.607
6.628
6.563
6.585
145,051
-0.03(-0.50%)
Sep 17, 2018
6.623
6.645
6.618
6.618
48,613
-0.02(-0.33%)
Sep 14, 2018
6.628
6.639
6.612
6.639
114,631
+0.01(+0.12%)
Sep 13, 2018
6.656
6.656
6.623
6.631
94,681
+0.00(+0.04%)
Sep 12, 2018
6.628
6.634
6.623
6.628
52,155
+0.01(+0.08%)
Sep 11, 2018
6.612
6.628
6.612
6.623
54,439
+0.01(+0.08%)
Sep 10, 2018
6.612
6.634
6.612
6.618
76,514
+0.01(+0.08%)
Sep 07, 2018
6.607
6.623
6.607
6.612
76,194
-0.01(-0.08%)
Sep 06, 2018
6.607
6.645
6.585
6.618
108,198
+0.01(+0.08%)
Sep 05, 2018
6.623
6.639
6.612
6.612
132,088
-0.01(-0.08%)
Sep 04, 2018
6.607
6.623
6.600
6.618
170,775
+0.02(+0.33%)
Aug 31, 2018
6.596
6.596
6.596
0
-0.01(-0.16%)
Aug 30, 2018
6.601
6.623
6.596
6.607
158,800
+0.01(+0.13%)
Aug 29, 2018
6.579
6.599
6.574
6.598
69,735
+0.02(+0.29%)
Aug 28, 2018
6.596
6.597
6.563
6.579
72,429
-0.01(-0.17%)
Aug 27, 2018
6.579
6.623
6.574
6.590
110,884
+0.02(+0.33%)
Aug 24, 2018
6.607
6.623
6.563
6.569
96,390
-0.02(-0.25%)
Aug 23, 2018
6.607
6.623
6.574
6.585
77,953
-0.03(-0.49%)
Aug 22, 2018
6.628
6.645
6.590
6.618
81,636
-0.01(-0.08%)
Aug 21, 2018
6.618
6.634
6.612
6.623
87,965
+0.02(+0.33%)
Aug 20, 2018
6.590
6.628
6.579
6.601
136,998
+0.01(+0.17%)
Aug 17, 2018
6.612
6.618
6.590
6.590
94,371
-0.01(-0.08%)
Aug 16, 2018
6.563
6.596
6.563
6.596
37,383
+0.03(+0.50%)
Aug 15, 2018
6.547
6.579
6.547
6.563
118,430
+0.00(+0.00%)
Aug 14, 2018
6.579
6.579
6.558
6.563
170,782
-0.03(-0.41%)
Aug 13, 2018
6.601
6.623
6.574
6.590
90,416
-0.02(-0.25%)
Aug 10, 2018
6.596
6.623
6.574
6.607
113,465
+0.01(+0.17%)
Aug 09, 2018
6.558
6.596
6.558
6.596
101,224
+0.03(+0.41%)
Aug 08, 2018
6.585
6.590
6.553
6.569
74,500
-0.01(-0.16%)
Aug 07, 2018
6.607
6.607
6.553
6.580
131,092
-0.02(-0.23%)
Aug 06, 2018
6.574
6.607
6.574
6.595
52,911
+0.02(+0.24%)
Aug 03, 2018
6.569
6.590
6.553
6.580
79,350
+0.01(+0.08%)
Aug 02, 2018
6.601
6.617
6.509
6.574
425,939
-0.04(-0.65%)
Aug 01, 2018
6.612
6.617
6.585
6.617
125,632
+0.01(+0.08%)
Jul 31, 2018
6.580
6.617
6.580
6.612
62,720
+0.01(+0.16%)
Jul 30, 2018
6.596
6.607
6.569
6.601
101,252
+0.02(+0.33%)
Jul 27, 2018
6.569
6.601
6.542
6.580
188,850
+0.01(+0.16%)
Jul 26, 2018
6.612
6.612
6.547
6.569
126,844
-0.02(-0.33%)
Jul 25, 2018
6.580
6.612
6.563
6.590
108,996
-0.02(-0.25%)
Jul 24, 2018
6.607
6.617
6.580
6.607
94,528
+0.04(+0.66%)
Jul 23, 2018
6.558
6.596
6.531
6.563
78,111
+0.03(+0.41%)
Jul 20, 2018
6.520
6.563
6.515
6.536
86,122
+0.00(+0.00%)
Jul 19, 2018
6.482
6.553
6.482
6.536
71,393
+0.04(+0.67%)
Jul 18, 2018
6.412
6.531
6.402
6.493
428,220
+0.08(+1.26%)
Jul 17, 2018
6.407
6.427
6.385
6.412
133,072
-0.01(-0.08%)
Jul 16, 2018
6.423
6.464
6.390
6.417
117,653
-0.01(-0.17%)
Jul 13, 2018
6.455
6.455
6.412
6.428
174,927
-0.03(-0.50%)
Jul 12, 2018
6.515
6.515
6.461
6.461
105,708
-0.05(-0.82%)
Jul 11, 2018
6.466
6.520
6.466
6.514
88,474
+0.04(+0.66%)
Jul 10, 2018
6.504
6.530
6.456
6.472
77,088
-0.03(-0.50%)
Jul 09, 2018
6.515
6.531
6.493
6.504
145,192
+0.01(+0.17%)
Jul 06, 2018
6.499
6.528
6.472
6.493
125,322
+0.02(+0.33%)
Jul 05, 2018
6.407
6.488
6.407
6.472
119,132
+0.03(+0.50%)
Jul 03, 2018
6.440
6.440
6.440
0
-0.02(-0.33%)
Jul 02, 2018
6.386
6.461
6.386
6.461
118,664
+0.10(+1.60%)
Jun 29, 2018
6.364
6.429
6.359
6.359
146,022
-0.03(-0.42%)
Jun 28, 2018
6.477
6.477
6.359
6.386
531,538
-0.06(-0.92%)
Jun 27, 2018
6.466
6.525
6.445
6.445
144,119
-0.03(-0.50%)
Jun 26, 2018
6.520
6.542
6.472
6.477
95,805
-0.05(-0.82%)
Jun 25, 2018
6.584
6.584
6.504
6.531
122,972
-0.04(-0.65%)
Jun 22, 2018
6.579
6.584
6.552
6.574
63,857
+0.01(+0.08%)
Jun 21, 2018
6.547
6.595
6.527
6.568
138,996
+0.05(+0.74%)
Jun 20, 2018
6.466
6.542
6.466
6.520
129,487
+0.04(+0.57%)
Jun 19, 2018
6.418
6.488
6.413
6.483
153,479
+0.03(+0.51%)
Jun 18, 2018
6.391
6.450
6.359
6.450
273,713
+0.06(+1.01%)
Jun 15, 2018
6.413
6.413
6.386
106,449
-0.03(-0.42%)
Jun 14, 2018
6.418
6.450
6.406
6.413
239,434
-0.05(-0.75%)
Jun 13, 2018
6.525
6.547
6.413
6.461
234,840
-0.04(-0.58%)
Jun 12, 2018
6.574
6.579
6.488
6.499
221,766
-0.10(-1.46%)
Jun 11, 2018
6.606
6.626
6.559
6.595
123,129
-0.02(-0.32%)
Jun 08, 2018
6.547
6.638
6.547
6.617
132,750
+0.07(+1.07%)
Jun 07, 2018
6.669
6.669
6.515
6.547
393,199
-0.10(-1.52%)
Jun 06, 2018
6.680
6.648
111,315
+0.00(+0.00%)
Jun 05, 2018
6.616
6.680
6.579
6.648
222,854
+0.06(+0.89%)
Jun 04, 2018
6.536
6.590
6.523
6.590
143,160
+0.09(+1.31%)
Jun 01, 2018
6.542
6.574
6.456
6.504
141,651
+0.01(+0.08%)
May 31, 2018
6.504
6.542
6.483
6.499
113,720
-0.02(-0.33%)
May 30, 2018
6.531
6.547
6.494
6.520
138,612
+0.02(+0.33%)
May 29, 2018
6.536
6.536
6.456
6.499
211,824
+0.00(+0.00%)
May 25, 2018
6.499
6.499
6.499
0
+0.03(+0.41%)
May 24, 2018
6.462
6.499
6.446
6.472
72,261
+0.03(+0.41%)
May 23, 2018
6.392
6.456
6.392
6.446
129,475
+0.03(+0.50%)
May 22, 2018
6.392
6.435
6.392
6.414
132,744
+0.02(+0.29%)
May 21, 2018
6.408
6.425
6.392
6.395
119,857
-0.02(-0.29%)
May 18, 2018
6.392
6.435
6.350
6.414
108,473
+0.04(+0.58%)
May 17, 2018
6.387
6.387
6.334
6.376
87,161
+0.00(+0.06%)
May 16, 2018
6.355
6.392
6.340
6.373
116,996
-0.01(-0.23%)
May 15, 2018
6.350
6.403
6.328
6.387
113,127
+0.01(+0.17%)
May 14, 2018
6.430
6.430
6.307
6.376
167,256
-0.04(-0.58%)
May 11, 2018
6.382
6.424
6.334
6.414
159,190
+0.03(+0.50%)
May 10, 2018
6.408
6.419
6.366
6.382
183,707
-0.02(-0.25%)
May 09, 2018
6.424
6.472
6.392
6.398
183,551
+0.00(+0.00%)
May 08, 2018
6.424
6.429
6.377
6.398
144,765
+0.00(+0.00%)
May 07, 2018
6.371
6.445
6.371
6.398
154,993
+0.03(+0.50%)
May 04, 2018
6.355
6.435
6.340
6.366
191,429
+0.01(+0.17%)
May 03, 2018
6.366
6.385
6.318
6.355
176,421
-0.02(-0.25%)
May 02, 2018
6.303
6.377
6.303
6.371
133,226
+0.07(+1.18%)
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.