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
)
7.330
+0.070 (+0.96%)
Official Closing 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, 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%)
Apr 03, 2023
6.262
6.297
6.210
6.271
202,096
+0.04(+0.70%)
Mar 31, 2023
6.201
6.262
6.201
6.227
171,655
+0.02(+0.28%)
Mar 30, 2023
6.115
6.253
6.082
6.210
241,873
+0.14(+2.29%)
Mar 29, 2023
6.062
6.080
6.002
6.071
129,266
+0.04(+0.72%)
Mar 28, 2023
6.080
6.115
6.002
6.028
377,118
-0.07(-1.14%)
Mar 27, 2023
6.123
6.171
6.080
6.097
210,042
-0.03(-0.43%)
Mar 24, 2023
6.184
6.201
6.088
6.123
202,752
-0.04(-0.70%)
Mar 23, 2023
6.123
6.223
6.123
6.167
118,960
+0.05(+0.85%)
Mar 22, 2023
6.210
6.226
6.054
6.115
263,001
-0.12(-1.95%)
Mar 21, 2023
6.201
6.262
6.141
6.236
177,585
+0.09(+1.41%)
Mar 20, 2023
6.184
6.275
6.149
6.149
134,230
-0.04(-0.70%)
Mar 17, 2023
6.236
6.297
6.167
6.193
153,877
-0.04(-0.70%)
Mar 16, 2023
6.175
6.268
6.123
6.236
182,576
+0.00(+0.00%)
Mar 15, 2023
6.288
6.323
6.141
6.236
251,807
-0.12(-1.91%)
Mar 14, 2023
6.323
6.410
6.271
6.358
156,248
+0.10(+1.53%)
Mar 13, 2023
6.245
6.436
6.201
6.262
578,260
-0.14(-2.17%)
Mar 10, 2023
6.488
6.505
6.381
6.401
313,872
-0.09(-1.31%)
Mar 09, 2023
6.555
6.562
6.435
6.486
299,217
-0.04(-0.66%)
Mar 08, 2023
6.547
6.555
6.521
6.529
200,976
-0.02(-0.26%)
Mar 07, 2023
6.564
6.581
6.504
6.547
348,362
+0.01(+0.13%)
Mar 06, 2023
6.521
6.564
6.486
6.538
227,256
+0.02(+0.26%)
Mar 03, 2023
6.572
6.572
6.504
6.521
161,988
-0.01(-0.13%)
Mar 02, 2023
6.495
6.538
6.461
6.529
255,570
+0.01(+0.13%)
Mar 01, 2023
6.486
6.561
6.469
6.521
291,538
+0.03(+0.53%)
Feb 28, 2023
6.400
6.486
6.390
6.486
1,447,796
+0.12(+1.89%)
Feb 27, 2023
6.375
6.433
6.349
6.366
179,775
+0.02(+0.27%)
Feb 24, 2023
6.400
6.400
6.306
6.349
248,950
-0.09(-1.34%)
Feb 23, 2023
6.340
6.443
6.332
6.435
214,941
+0.10(+1.63%)
Feb 22, 2023
6.289
6.349
6.271
6.332
138,545
+0.07(+1.10%)
Feb 21, 2023
6.418
6.461
6.220
6.263
422,169
-0.22(-3.45%)
Feb 17, 2023
6.650
6.654
6.409
6.486
698,221
-0.16(-2.46%)
Feb 16, 2023
6.659
6.710
6.607
6.650
146,890
-0.03(-0.51%)
Feb 15, 2023
6.633
6.684
6.607
6.684
115,207
+0.02(+0.26%)
Feb 14, 2023
6.659
6.693
6.633
6.667
127,003
+0.00(+0.00%)
Feb 13, 2023
6.702
6.719
6.641
6.667
201,682
-0.03(-0.51%)
Feb 10, 2023
6.693
6.719
6.641
6.702
205,804
+0.01(+0.15%)
Feb 09, 2023
6.794
6.794
6.683
6.691
184,438
-0.08(-1.13%)
Feb 08, 2023
6.794
6.794
6.722
6.768
155,446
+0.00(+0.00%)
Feb 07, 2023
6.734
6.777
6.717
6.768
249,847
+0.03(+0.38%)
Feb 06, 2023
6.811
6.811
6.724
6.742
250,415
-0.07(-1.00%)
Feb 03, 2023
6.794
6.858
6.768
6.811
498,548
-0.01(-0.13%)
Feb 02, 2023
6.606
6.828
6.564
6.819
1,969,656
+0.24(+3.63%)
Feb 01, 2023
6.538
6.587
6.526
6.581
255,469
+0.06(+0.92%)
Jan 31, 2023
6.512
6.521
6.470
6.521
192,808
+0.04(+0.66%)
Jan 30, 2023
6.529
6.546
6.461
6.478
297,502
-0.05(-0.78%)
Jan 27, 2023
6.521
6.538
6.478
6.529
171,654
+0.02(+0.26%)
Jan 26, 2023
6.521
6.555
6.487
6.512
246,288
+0.03(+0.39%)
Jan 25, 2023
6.461
6.495
6.410
6.487
137,058
+0.02(+0.26%)
Jan 24, 2023
6.461
6.482
6.393
6.470
142,335
+0.01(+0.13%)
Jan 23, 2023
6.487
6.487
6.393
6.461
312,290
-0.03(-0.39%)
Jan 20, 2023
6.470
6.495
6.436
6.487
509,471
+0.03(+0.40%)
Jan 19, 2023
6.402
6.461
6.402
6.461
263,309
+0.06(+0.93%)
Jan 18, 2023
6.402
6.478
6.359
6.402
350,796
+0.00(+0.00%)
Jan 17, 2023
6.350
6.427
6.350
6.402
223,990
+0.05(+0.81%)
Jan 13, 2023
6.367
6.410
6.342
6.350
271,891
-0.02(-0.27%)
Jan 12, 2023
6.367
6.367
6.282
6.367
213,176
+0.01(+0.16%)
Jan 11, 2023
6.298
6.357
6.269
6.357
175,142
+0.08(+1.35%)
Jan 10, 2023
6.231
6.273
6.197
6.273
160,938
+0.04(+0.68%)
Jan 09, 2023
6.239
6.294
6.222
6.231
196,996
+0.00(+0.00%)
Jan 06, 2023
6.205
6.248
6.180
6.231
178,558
+0.07(+1.10%)
Jan 05, 2023
6.205
6.205
6.150
6.163
127,772
-0.07(-1.08%)
Jan 04, 2023
6.155
6.239
6.138
6.231
196,092
+0.08(+1.23%)
Jan 03, 2023
6.020
6.155
5.994
6.155
313,941
+0.19(+3.11%)
Dec 30, 2022
5.893
5.982
5.842
5.969
439,783
+0.08(+1.29%)
Dec 29, 2022
5.893
5.952
5.842
5.893
380,371
+0.03(+0.58%)
Dec 28, 2022
5.977
5.984
5.834
5.859
667,112
-0.11(-1.84%)
Dec 27, 2022
6.053
6.054
5.944
5.969
557,961
-0.07(-1.12%)
Dec 23, 2022
6.003
6.062
5.994
6.037
336,008
+0.02(+0.28%)
Dec 22, 2022
6.053
6.053
5.918
6.020
362,696
-0.03(-0.42%)
Dec 21, 2022
6.087
6.093
6.003
6.045
255,459
+0.02(+0.28%)
Dec 20, 2022
6.028
6.062
5.994
6.028
247,312
-0.03(-0.42%)
Dec 19, 2022
6.163
6.163
6.020
6.053
349,682
-0.12(-1.92%)
Dec 16, 2022
6.231
6.255
6.121
6.172
286,570
-0.05(-0.81%)
Dec 15, 2022
6.146
6.222
6.130
6.222
469,407
+0.07(+1.10%)
Dec 14, 2022
6.197
6.256
6.096
6.155
351,469
-0.01(-0.14%)
Dec 13, 2022
6.214
6.273
6.163
6.163
266,972
+0.01(+0.14%)
Dec 12, 2022
6.155
6.231
6.053
6.155
422,932
+0.00(+0.00%)
Dec 09, 2022
6.307
6.307
6.104
6.155
533,625
-0.12(-1.86%)
Dec 08, 2022
6.372
6.384
6.271
6.271
319,009
-0.07(-1.06%)
Dec 07, 2022
6.380
6.414
6.313
6.338
222,301
-0.02(-0.26%)
Dec 06, 2022
6.430
6.437
6.355
6.355
184,963
-0.04(-0.65%)
Dec 05, 2022
6.430
6.455
6.355
6.397
162,270
-0.03(-0.52%)
Dec 02, 2022
6.397
6.472
6.340
6.430
244,832
-0.01(-0.13%)
Dec 01, 2022
6.397
6.439
6.338
6.439
422,794
+0.09(+1.45%)
Nov 30, 2022
6.313
6.355
6.271
6.347
196,575
+0.04(+0.66%)
Nov 29, 2022
6.297
6.330
6.255
6.305
172,039
+0.01(+0.13%)
Nov 28, 2022
6.288
6.297
6.213
6.297
203,599
+0.03(+0.53%)
Nov 25, 2022
6.288
6.296
6.246
6.263
143,732
-0.01(-0.13%)
Nov 23, 2022
6.246
6.271
6.246
6.271
162,068
+0.03(+0.40%)
Nov 22, 2022
6.305
6.313
6.238
6.246
234,233
-0.02(-0.27%)
Nov 21, 2022
6.280
6.297
6.255
6.263
131,008
+0.02(+0.27%)
Nov 18, 2022
6.255
6.297
6.205
6.246
265,520
+0.04(+0.67%)
Nov 17, 2022
6.230
6.230
6.164
6.205
164,545
-0.05(-0.80%)
Nov 16, 2022
6.205
6.255
6.179
6.255
245,487
+0.06(+0.94%)
Nov 15, 2022
6.221
6.246
6.113
6.196
274,466
+0.06(+0.95%)
Nov 14, 2022
6.113
6.154
6.082
6.138
173,229
+0.04(+0.69%)
Nov 11, 2022
6.129
6.163
6.087
6.096
209,121
+0.03(+0.44%)
Nov 10, 2022
6.011
6.111
6.011
6.069
318,123
+0.18(+3.12%)
Nov 09, 2022
6.107
6.107
5.869
5.886
346,838
-0.21(-3.49%)
Nov 08, 2022
6.058
6.164
6.021
6.099
332,755
+0.07(+1.09%)
Nov 07, 2022
6.058
6.058
6.000
6.033
222,019
+0.02(+0.41%)
Nov 04, 2022
6.074
6.082
6.000
6.009
266,445
-0.00(-0.07%)
Nov 03, 2022
5.992
6.017
5.910
6.013
150,309
+0.00(+0.07%)
Nov 02, 2022
6.050
6.074
5.968
6.009
307,861
-0.01(-0.14%)
Nov 01, 2022
6.025
6.066
5.968
6.017
325,944
+0.07(+1.24%)
Oct 31, 2022
5.861
5.943
5.853
5.943
228,399
+0.12(+2.11%)
Oct 28, 2022
5.795
5.955
5.795
5.820
385,562
+0.00(+0.00%)
Oct 27, 2022
5.959
5.984
5.771
5.820
472,232
-0.11(-1.80%)
Oct 26, 2022
5.836
5.927
5.800
5.927
227,065
+0.11(+1.97%)
Oct 25, 2022
5.771
5.812
5.738
5.812
206,251
+0.07(+1.29%)
Oct 24, 2022
5.664
5.763
5.648
5.738
247,817
+0.10(+1.74%)
Oct 21, 2022
5.599
5.640
5.554
5.640
225,812
+0.05(+0.88%)
Oct 20, 2022
5.640
5.664
5.550
5.590
200,420
-0.02(-0.44%)
Oct 19, 2022
5.607
5.615
5.525
5.615
224,455
+0.02(+0.29%)
Oct 18, 2022
5.640
5.696
5.566
5.599
262,997
+0.05(+0.89%)
Oct 17, 2022
5.615
5.664
5.525
5.550
292,116
+0.00(+0.00%)
Oct 14, 2022
5.640
5.640
5.541
5.550
200,405
-0.07(-1.17%)
Oct 13, 2022
5.566
5.647
5.517
5.615
338,667
-0.02(-0.44%)
Oct 12, 2022
5.697
5.713
5.591
5.640
241,081
-0.06(-0.98%)
Oct 11, 2022
5.687
5.720
5.647
5.696
124,564
+0.02(+0.43%)
Oct 10, 2022
5.760
5.760
5.631
5.671
305,865
-0.06(-0.99%)
Oct 07, 2022
5.760
5.825
5.687
5.728
379,175
-0.13(-2.22%)
Oct 06, 2022
5.890
5.947
5.842
5.858
152,019
-0.03(-0.55%)
Oct 05, 2022
5.955
5.955
5.829
5.890
253,382
-0.06(-1.09%)
Oct 04, 2022
5.842
6.036
5.842
5.955
335,769
+0.15(+2.66%)
Oct 03, 2022
5.720
5.834
5.712
5.801
291,471
+0.19(+3.47%)
Sep 30, 2022
5.647
5.732
5.598
5.606
223,634
-0.03(-0.58%)
Sep 29, 2022
5.720
5.732
5.598
5.639
234,931
-0.11(-1.97%)
Sep 28, 2022
5.704
5.777
5.679
5.752
193,019
+0.13(+2.31%)
Sep 27, 2022
5.671
5.736
5.574
5.623
243,078
+0.01(+0.14%)
Sep 26, 2022
5.720
5.785
5.549
5.614
556,636
-0.13(-2.26%)
Sep 23, 2022
5.923
5.923
5.687
5.744
479,354
-0.21(-3.54%)
Sep 22, 2022
6.012
6.024
5.890
5.955
216,474
-0.06(-0.94%)
Sep 21, 2022
6.036
6.036
5.947
6.012
226,721
+0.03(+0.54%)
Sep 20, 2022
6.044
6.044
5.971
5.980
371,531
-0.06(-1.07%)
Sep 19, 2022
6.061
6.117
6.020
6.044
300,638
-0.02(-0.27%)
Sep 16, 2022
6.020
6.079
5.988
6.061
281,402
-0.01(-0.13%)
Sep 15, 2022
6.126
6.165
6.036
6.069
195,674
-0.08(-1.32%)
Sep 14, 2022
6.166
6.223
6.044
6.150
529,392
+0.00(+0.00%)
Sep 13, 2022
6.199
6.247
6.126
6.150
265,647
-0.11(-1.81%)
Sep 12, 2022
6.264
6.312
6.191
6.264
178,974
+0.02(+0.39%)
Sep 09, 2022
6.280
6.288
6.077
6.239
289,139
+0.01(+0.15%)
Sep 08, 2022
6.246
6.306
6.206
6.230
147,419
-0.04(-0.64%)
Sep 07, 2022
6.205
6.287
6.205
6.270
125,924
+0.06(+1.04%)
Sep 06, 2022
6.222
6.262
6.133
6.205
153,835
+0.02(+0.26%)
Sep 02, 2022
6.278
6.302
6.189
6.189
258,371
-0.04(-0.65%)
Sep 01, 2022
6.254
6.254
6.085
6.230
452,846
-0.02(-0.39%)
Aug 31, 2022
6.246
6.286
6.197
6.254
184,908
-0.02(-0.26%)
Aug 30, 2022
6.318
6.318
6.197
6.270
245,641
-0.03(-0.51%)
Aug 29, 2022
6.366
6.368
6.262
6.302
292,514
-0.09(-1.38%)
Aug 26, 2022
6.471
6.471
6.334
6.390
134,446
-0.05(-0.75%)
Aug 25, 2022
6.414
6.439
6.399
6.439
138,303
+0.04(+0.63%)
Aug 24, 2022
6.342
6.398
6.326
6.398
76,867
+0.07(+1.14%)
Aug 23, 2022
6.238
6.350
6.238
6.326
221,590
+0.05(+0.77%)
Aug 22, 2022
6.382
6.390
6.254
6.278
291,004
-0.13(-2.01%)
Aug 19, 2022
6.511
6.515
6.398
6.406
172,643
-0.11(-1.73%)
Aug 18, 2022
6.551
6.591
6.519
6.519
187,805
-0.06(-0.98%)
Aug 17, 2022
6.615
6.647
6.535
6.583
276,341
-0.05(-0.73%)
Aug 16, 2022
6.664
6.685
6.591
6.632
176,141
-0.03(-0.48%)
Aug 15, 2022
6.672
6.725
6.615
6.664
361,200
-0.05(-0.72%)
Aug 12, 2022
6.728
6.768
6.656
6.712
242,700
-0.03(-0.48%)
Aug 11, 2022
6.752
6.768
6.714
6.744
223,385
+0.02(+0.24%)
Aug 10, 2022
6.688
6.744
6.672
6.728
222,136
+0.07(+1.11%)
Aug 09, 2022
6.638
6.682
6.614
6.654
153,104
-0.02(-0.24%)
Aug 08, 2022
6.662
6.670
6.598
6.670
272,742
+0.02(+0.36%)
Aug 05, 2022
6.551
6.662
6.535
6.646
209,259
+0.10(+1.46%)
Aug 04, 2022
6.670
6.726
6.551
6.551
314,614
-0.10(-1.56%)
Aug 03, 2022
6.598
6.726
6.585
6.654
389,454
+0.09(+1.33%)
Aug 02, 2022
6.543
6.606
6.535
6.567
294,794
-0.01(-0.12%)
Aug 01, 2022
6.495
6.590
6.455
6.574
634,047
+0.16(+2.48%)
Jul 29, 2022
6.335
6.447
6.335
6.415
306,410
+0.12(+1.90%)
Jul 28, 2022
6.232
6.319
6.204
6.296
246,009
+0.07(+1.15%)
Jul 27, 2022
6.248
6.253
6.176
6.224
207,624
+0.01(+0.13%)
Jul 26, 2022
6.216
6.252
6.112
6.216
138,766
+0.00(+0.00%)
Jul 25, 2022
6.096
6.216
6.088
6.216
213,255
+0.13(+2.09%)
Jul 22, 2022
6.057
6.112
5.985
6.088
221,479
+0.06(+1.06%)
Jul 21, 2022
6.049
6.049
5.977
6.025
195,730
-0.02(-0.40%)
Jul 20, 2022
6.001
6.072
5.953
6.049
224,867
+0.05(+0.80%)
Jul 19, 2022
5.977
6.017
5.913
6.001
352,111
+0.03(+0.53%)
Jul 18, 2022
5.961
6.009
5.913
5.969
310,423
+0.03(+0.54%)
Jul 15, 2022
6.041
6.053
5.929
5.937
249,876
-0.06(-0.93%)
Jul 14, 2022
6.017
6.017
5.913
5.993
232,635
-0.05(-0.79%)
Jul 13, 2022
5.929
6.049
5.873
6.041
272,628
+0.05(+0.80%)
Jul 12, 2022
6.033
6.176
5.985
5.993
343,405
-0.08(-1.31%)
Jul 11, 2022
6.192
6.248
6.017
6.072
767,509
-0.15(-2.43%)
Jul 08, 2022
6.208
6.248
6.144
6.224
192,971
-0.02(-0.36%)
Jul 07, 2022
6.278
6.286
6.231
6.246
304,768
-0.02(-0.25%)
Jul 06, 2022
6.262
6.286
6.191
6.262
306,036
+0.02(+0.25%)
Jul 05, 2022
6.215
6.286
6.159
6.246
379,841
+0.02(+0.25%)
Jul 01, 2022
6.254
6.302
6.199
6.231
280,400
-0.02(-0.38%)
Jun 30, 2022
6.215
6.262
6.175
6.254
334,271
+0.02(+0.38%)
Jun 29, 2022
6.096
6.238
6.066
6.231
483,097
+0.17(+2.87%)
Jun 28, 2022
6.159
6.238
6.057
6.057
558,494
-0.11(-1.79%)
Jun 27, 2022
6.152
6.207
6.136
6.167
802,471
+0.03(+0.51%)
Jun 24, 2022
5.883
6.167
5.863
6.136
1,465,767
+0.34(+5.86%)
Jun 23, 2022
5.757
5.796
5.686
5.796
303,277
+0.09(+1.66%)
Jun 22, 2022
5.694
5.733
5.630
5.701
461,829
+0.01(+0.14%)
Jun 21, 2022
5.670
5.725
5.654
5.694
341,183
+0.06(+1.12%)
Jun 17, 2022
5.686
5.717
5.615
5.630
397,466
-0.01(-0.14%)
Jun 16, 2022
5.765
5.780
5.630
5.638
488,257
-0.22(-3.77%)
Jun 15, 2022
5.836
5.907
5.820
5.859
343,295
+0.03(+0.54%)
Jun 14, 2022
5.907
5.937
5.780
5.828
393,064
-0.07(-1.20%)
Jun 13, 2022
5.986
6.104
5.859
5.899
908,006
-0.34(-5.44%)
Jun 10, 2022
6.341
6.349
6.185
6.238
411,127
-0.14(-2.21%)
Jun 09, 2022
6.395
6.410
6.364
6.379
199,325
-0.02(-0.24%)
Jun 08, 2022
6.418
6.426
6.356
6.395
252,960
-0.02(-0.37%)
Jun 07, 2022
6.356
6.418
6.356
6.418
162,128
+0.06(+0.99%)
Jun 06, 2022
6.395
6.395
6.324
6.356
311,605
-0.03(-0.49%)
Jun 03, 2022
6.387
6.391
6.348
6.387
197,999
-0.03(-0.49%)
Jun 02, 2022
6.324
6.418
6.293
6.418
370,950
+0.11(+1.74%)
Jun 01, 2022
6.395
6.395
6.277
6.309
292,230
-0.02(-0.37%)
May 31, 2022
6.348
6.356
6.285
6.332
222,597
-0.03(-0.49%)
May 27, 2022
6.238
6.387
6.238
6.364
221,209
+0.15(+2.39%)
May 26, 2022
6.152
6.277
6.144
6.215
416,627
+0.08(+1.28%)
May 25, 2022
6.105
6.168
6.090
6.137
225,907
+0.04(+0.64%)
May 24, 2022
6.121
6.129
6.035
6.097
344,019
-0.03(-0.51%)
May 23, 2022
6.129
6.168
6.090
6.129
433,675
+0.00(+0.00%)
May 20, 2022
6.183
6.215
6.105
6.129
346,510
-0.01(-0.13%)
May 19, 2022
6.160
6.207
6.109
6.137
244,310
-0.03(-0.51%)
May 18, 2022
6.254
6.277
6.168
6.168
169,679
-0.13(-2.11%)
May 17, 2022
6.129
6.356
6.105
6.301
543,750
+0.20(+3.21%)
May 16, 2022
6.082
6.121
6.074
6.105
285,172
+0.02(+0.39%)
May 13, 2022
6.097
6.108
6.027
6.082
265,425
+0.04(+0.65%)
May 12, 2022
6.105
6.125
5.988
6.043
723,362
-0.09(-1.53%)
May 11, 2022
6.270
6.324
6.105
6.137
548,893
-0.13(-2.10%)
May 10, 2022
6.307
6.374
6.237
6.268
429,865
-0.03(-0.49%)
May 09, 2022
6.369
6.384
6.277
6.299
388,982
-0.10(-1.58%)
May 06, 2022
6.447
6.454
6.377
6.400
308,786
-0.06(-0.96%)
May 05, 2022
6.501
6.540
6.439
6.462
285,035
-0.09(-1.30%)
May 04, 2022
6.509
6.547
6.478
6.547
227,650
+0.05(+0.84%)
May 03, 2022
6.454
6.524
6.452
6.493
218,834
+0.04(+0.60%)
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.