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 Floating Rate Trust
(NY:
PHD
)
9.780
+0.110 (+1.14%)
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 29, 2022
7.890
7.910
7.819
7.827
57,099
-0.06(-0.80%)
Apr 28, 2022
7.906
7.922
7.851
7.890
44,003
+0.01(+0.10%)
Apr 27, 2022
7.859
7.926
7.851
7.882
38,409
+0.01(+0.10%)
Apr 26, 2022
7.953
7.955
7.874
7.874
58,808
-0.10(-1.28%)
Apr 25, 2022
8.008
8.012
7.835
7.977
99,085
-0.05(-0.68%)
Apr 22, 2022
8.055
8.095
8.024
8.032
46,536
-0.05(-0.58%)
Apr 21, 2022
8.102
8.137
8.075
8.079
23,792
-0.00(-0.06%)
Apr 20, 2022
8.079
8.150
8.063
8.084
57,399
+0.00(+0.06%)
Apr 19, 2022
8.063
8.142
8.063
8.079
111,105
+0.01(+0.10%)
Apr 18, 2022
8.110
8.118
8.063
8.071
36,146
-0.04(-0.51%)
Apr 14, 2022
8.112
8.237
8.112
8.112
46,701
-0.03(-0.34%)
Apr 13, 2022
8.128
8.173
8.128
8.140
19,419
-0.01(-0.12%)
Apr 12, 2022
8.175
8.198
8.143
8.149
35,231
-0.02(-0.22%)
Apr 11, 2022
8.143
8.175
8.143
8.167
49,090
+0.00(+0.00%)
Apr 08, 2022
8.198
8.222
8.167
8.167
28,801
-0.02(-0.19%)
Apr 07, 2022
8.167
8.209
8.167
8.183
30,119
+0.01(+0.10%)
Apr 06, 2022
8.245
8.261
8.143
8.175
42,657
-0.12(-1.41%)
Apr 05, 2022
8.284
8.323
8.284
8.292
21,572
-0.04(-0.47%)
Apr 04, 2022
8.284
8.331
8.225
8.331
53,672
+0.05(+0.66%)
Apr 01, 2022
8.175
8.292
8.175
8.276
50,686
+0.09(+1.15%)
Mar 31, 2022
8.128
8.206
8.128
8.183
52,910
+0.05(+0.58%)
Mar 30, 2022
8.104
8.155
8.104
8.136
69,722
+0.01(+0.10%)
Mar 29, 2022
8.042
8.143
8.042
8.128
69,102
+0.09(+1.17%)
Mar 28, 2022
8.003
8.057
8.003
8.034
35,355
+0.04(+0.49%)
Mar 25, 2022
8.097
8.098
7.995
7.995
48,390
-0.09(-1.16%)
Mar 24, 2022
8.112
8.122
8.069
8.089
44,720
-0.02(-0.19%)
Mar 23, 2022
8.143
8.206
8.104
8.104
105,446
-0.04(-0.48%)
Mar 22, 2022
8.128
8.183
8.112
8.143
45,834
+0.05(+0.68%)
Mar 21, 2022
8.097
8.175
8.087
8.089
53,714
-0.02(-0.29%)
Mar 18, 2022
8.026
8.158
8.026
8.112
67,476
+0.00(+0.00%)
Mar 17, 2022
8.011
8.206
8.007
8.112
83,406
+0.09(+1.07%)
Mar 16, 2022
7.956
8.100
7.885
8.026
91,563
+0.08(+1.06%)
Mar 15, 2022
7.865
7.942
7.857
7.942
59,569
+0.05(+0.69%)
Mar 14, 2022
8.113
8.113
7.872
7.888
115,996
-0.22(-2.68%)
Mar 11, 2022
8.183
8.238
8.105
8.105
40,832
-0.10(-1.23%)
Mar 10, 2022
8.191
8.206
8.160
8.206
16,778
-0.04(-0.47%)
Mar 09, 2022
8.276
8.300
8.175
8.245
86,140
-0.05(-0.56%)
Mar 08, 2022
8.191
8.307
8.168
8.292
68,194
+0.04(+0.53%)
Mar 07, 2022
8.323
8.362
8.238
8.248
45,211
-0.14(-1.63%)
Mar 04, 2022
8.370
8.409
8.339
8.385
61,295
-0.08(-0.92%)
Mar 03, 2022
8.455
8.470
8.416
8.463
24,853
-0.02(-0.18%)
Mar 02, 2022
8.385
8.494
8.385
8.478
38,816
+0.05(+0.65%)
Mar 01, 2022
8.393
8.463
8.370
8.424
57,022
-0.02(-0.18%)
Feb 28, 2022
8.284
8.440
8.276
8.440
46,946
+0.05(+0.65%)
Feb 25, 2022
8.276
8.439
8.300
8.385
63,077
+0.06(+0.75%)
Feb 24, 2022
8.191
8.362
8.160
8.323
113,505
-0.06(-0.74%)
Feb 23, 2022
8.564
8.564
8.339
8.385
127,522
-0.18(-2.09%)
Feb 22, 2022
8.556
8.634
8.556
8.564
70,325
-0.06(-0.72%)
Feb 18, 2022
8.626
0
-0.02(-0.18%)
Feb 17, 2022
8.673
8.735
8.618
8.642
55,197
-0.05(-0.56%)
Feb 16, 2022
8.621
8.698
8.621
8.690
44,709
+0.05(+0.63%)
Feb 15, 2022
8.590
8.675
8.586
8.636
32,517
+0.09(+1.09%)
Feb 14, 2022
8.675
8.706
8.532
8.543
60,275
-0.17(-1.95%)
Feb 11, 2022
8.914
8.961
8.698
8.713
188,828
-0.22(-2.42%)
Feb 10, 2022
8.969
8.976
8.914
8.930
26,703
-0.05(-0.52%)
Feb 09, 2022
9.007
9.015
8.961
8.976
31,316
-0.02(-0.26%)
Feb 08, 2022
8.953
9.015
8.953
8.999
37,696
+0.03(+0.34%)
Feb 07, 2022
8.938
8.980
8.938
8.969
25,650
+0.03(+0.35%)
Feb 04, 2022
8.922
9.007
8.899
8.938
26,814
-0.02(-0.26%)
Feb 03, 2022
9.015
8.953
8.961
18,231
-0.06(-0.69%)
Feb 02, 2022
8.976
9.091
8.976
9.023
40,072
+0.05(+0.52%)
Feb 01, 2022
8.891
8.992
8.891
8.976
32,269
+0.06(+0.69%)
Jan 31, 2022
8.845
8.938
8.914
38,168
+0.06(+0.70%)
Jan 28, 2022
8.938
8.999
8.814
8.853
86,685
-0.09(-1.04%)
Jan 27, 2022
8.914
8.992
8.891
8.945
54,959
+0.03(+0.35%)
Jan 26, 2022
8.853
8.976
8.853
8.914
40,641
+0.07(+0.79%)
Jan 25, 2022
8.822
8.945
8.783
8.845
68,810
+0.04(+0.44%)
Jan 24, 2022
8.907
8.961
8.636
8.806
107,719
-0.16(-1.81%)
Jan 21, 2022
9.115
9.154
8.945
8.969
46,242
-0.19(-2.11%)
Jan 20, 2022
9.216
9.262
9.123
9.162
71,035
-0.07(-0.75%)
Jan 19, 2022
9.193
9.309
9.123
9.231
87,852
+0.08(+0.84%)
Jan 18, 2022
9.108
9.200
9.092
9.154
166,778
+0.04(+0.40%)
Jan 14, 2022
9.117
0
+0.01(+0.08%)
Jan 13, 2022
9.233
9.240
9.110
9.110
65,265
-0.10(-1.09%)
Jan 12, 2022
9.187
9.225
9.171
9.210
53,097
+0.05(+0.59%)
Jan 11, 2022
9.087
9.164
9.079
9.156
39,129
+0.10(+1.10%)
Jan 10, 2022
9.064
9.079
9.040
9.056
33,172
-0.02(-0.17%)
Jan 07, 2022
9.048
9.102
9.048
9.071
58,957
+0.04(+0.43%)
Jan 06, 2022
8.917
9.079
8.917
9.033
62,369
+0.12(+1.29%)
Jan 05, 2022
9.040
9.040
8.917
8.917
66,896
-0.08(-0.86%)
Jan 04, 2022
9.056
9.056
8.863
8.994
89,099
+0.02(+0.17%)
Jan 03, 2022
9.002
9.017
8.940
8.979
59,016
+0.05(+0.52%)
Dec 31, 2021
9.156
9.160
8.856
8.933
321,585
-0.22(-2.44%)
Dec 30, 2021
9.171
9.194
9.110
9.156
55,079
-0.02(-0.17%)
Dec 29, 2021
9.240
9.240
9.148
9.171
42,738
-0.04(-0.42%)
Dec 28, 2021
9.225
9.309
9.210
9.210
39,653
-0.04(-0.42%)
Dec 27, 2021
9.310
9.310
9.240
9.248
30,859
-0.03(-0.33%)
Dec 23, 2021
9.317
9.317
9.253
9.279
71,827
+0.02(+0.17%)
Dec 22, 2021
9.248
9.271
9.187
9.264
26,594
+0.02(+0.17%)
Dec 21, 2021
9.302
9.323
9.141
9.248
75,335
+0.05(+0.50%)
Dec 20, 2021
9.271
9.387
9.051
9.202
109,328
-0.07(-0.75%)
Dec 17, 2021
9.364
9.387
9.257
9.271
47,313
-0.07(-0.74%)
Dec 16, 2021
9.364
9.394
9.325
9.340
78,510
-0.02(-0.16%)
Dec 15, 2021
9.256
9.364
9.210
9.356
58,128
+0.13(+1.42%)
Dec 14, 2021
9.164
9.279
9.164
9.225
39,767
+0.02(+0.25%)
Dec 13, 2021
9.202
9.217
9.179
9.202
23,236
+0.00(+0.00%)
Dec 10, 2021
9.271
9.287
9.202
9.202
27,399
-0.03(-0.27%)
Dec 09, 2021
9.250
9.350
9.219
9.227
107,704
-0.02(-0.25%)
Dec 08, 2021
9.235
9.273
9.208
9.250
43,740
+0.04(+0.42%)
Dec 07, 2021
9.166
9.212
9.143
9.212
40,600
+0.06(+0.67%)
Dec 06, 2021
9.020
9.166
8.982
9.150
59,650
+0.11(+1.19%)
Dec 03, 2021
9.082
9.143
9.028
9.043
30,040
-0.05(-0.51%)
Dec 02, 2021
9.089
9.173
9.074
9.089
42,592
-0.04(-0.42%)
Dec 01, 2021
9.143
9.189
9.120
9.127
53,993
+0.02(+0.17%)
Nov 30, 2021
9.112
9.165
9.112
9.112
92,408
-0.04(-0.42%)
Nov 29, 2021
9.242
9.242
9.112
9.150
57,628
+0.02(+0.17%)
Nov 26, 2021
9.181
9.181
9.082
9.135
47,846
-0.08(-0.91%)
Nov 24, 2021
9.120
9.227
9.051
9.219
116,311
+0.20(+2.21%)
Nov 23, 2021
9.028
9.028
8.974
9.020
37,961
+0.03(+0.34%)
Nov 22, 2021
9.059
9.104
8.967
8.990
72,229
-0.11(-1.18%)
Nov 19, 2021
9.173
9.173
9.074
9.097
31,247
-0.05(-0.50%)
Nov 18, 2021
9.173
9.150
9.112
9.143
54,147
+0.04(+0.42%)
Nov 17, 2021
9.112
9.158
9.089
9.104
44,194
+0.02(+0.25%)
Nov 16, 2021
9.051
9.158
9.051
9.082
53,793
+0.04(+0.40%)
Nov 15, 2021
9.038
9.114
9.038
9.045
56,675
+0.01(+0.08%)
Nov 12, 2021
9.121
9.167
8.908
9.038
29,826
-0.08(-0.84%)
Nov 11, 2021
9.091
9.114
9.053
9.114
28,449
+0.05(+0.59%)
Nov 10, 2021
9.068
9.049
9.060
35,011
+0.01(+0.08%)
Nov 09, 2021
9.076
9.076
9.038
9.053
26,563
+0.01(+0.08%)
Nov 08, 2021
9.068
9.076
9.022
9.045
47,384
+0.00(+0.00%)
Nov 05, 2021
9.030
9.076
9.015
9.045
58,816
+0.05(+0.59%)
Nov 04, 2021
9.007
9.045
8.969
8.992
91,521
+0.00(+0.00%)
Nov 03, 2021
9.015
9.022
8.954
8.992
47,707
+0.00(+0.00%)
Nov 02, 2021
8.969
9.022
8.938
8.992
47,539
+0.02(+0.17%)
Nov 01, 2021
8.954
8.984
8.908
8.977
62,661
+0.02(+0.26%)
Oct 29, 2021
8.992
9.296
8.916
8.954
46,336
-0.01(-0.09%)
Oct 28, 2021
8.938
8.961
8.885
8.961
113,535
+0.06(+0.68%)
Oct 27, 2021
8.847
8.908
8.809
8.900
32,744
+0.04(+0.43%)
Oct 26, 2021
8.900
8.862
22,247
-0.04(-0.43%)
Oct 25, 2021
8.900
8.900
8.870
8.900
56,506
+0.01(+0.09%)
Oct 22, 2021
8.870
8.900
8.847
8.893
23,987
+0.04(+0.43%)
Oct 21, 2021
8.847
8.900
8.847
8.855
19,759
-0.01(-0.09%)
Oct 20, 2021
8.877
8.877
8.847
8.862
32,761
+0.01(+0.09%)
Oct 19, 2021
8.900
8.900
8.847
8.855
26,483
-0.02(-0.17%)
Oct 18, 2021
8.870
8.870
8.855
8.870
23,479
+0.01(+0.15%)
Oct 15, 2021
8.910
8.910
8.841
8.857
33,096
-0.04(-0.43%)
Oct 14, 2021
8.849
8.910
8.849
8.894
26,730
+0.05(+0.60%)
Oct 13, 2021
8.758
8.841
8.743
8.841
55,741
+0.09(+1.04%)
Oct 12, 2021
8.773
8.806
8.750
8.750
30,844
-0.04(-0.43%)
Oct 11, 2021
8.773
8.796
8.765
8.788
32,797
+0.06(+0.70%)
Oct 08, 2021
8.750
8.766
8.720
8.728
20,490
+0.02(+0.17%)
Oct 07, 2021
8.720
8.773
8.712
8.712
38,787
-0.01(-0.09%)
Oct 06, 2021
8.720
8.720
8.705
8.720
53,886
+0.00(+0.00%)
Oct 05, 2021
8.705
8.720
8.654
8.720
24,774
+0.04(+0.44%)
Oct 04, 2021
8.720
8.720
8.652
8.682
19,367
-0.03(-0.35%)
Oct 01, 2021
8.712
8.720
8.667
8.712
61,876
+0.00(+0.00%)
Sep 30, 2021
8.720
8.720
8.644
8.712
65,897
-0.01(-0.09%)
Sep 29, 2021
8.621
8.720
8.599
8.720
66,963
+0.13(+1.50%)
Sep 28, 2021
8.561
8.606
8.530
8.591
40,911
+0.03(+0.35%)
Sep 27, 2021
8.568
8.568
8.515
8.561
52,133
+0.00(+0.00%)
Sep 24, 2021
8.508
8.553
8.493
8.561
55,837
+0.08(+0.89%)
Sep 23, 2021
8.485
8.500
8.447
8.485
74,876
+0.02(+0.27%)
Sep 22, 2021
8.455
8.462
8.417
8.462
39,265
+0.05(+0.54%)
Sep 21, 2021
8.462
8.462
8.402
8.417
74,818
-0.02(-0.18%)
Sep 20, 2021
8.515
8.515
8.424
8.432
39,829
-0.08(-0.98%)
Sep 17, 2021
8.546
8.546
8.500
8.515
38,812
-0.01(-0.09%)
Sep 16, 2021
8.546
8.554
8.500
8.523
59,721
-0.02(-0.18%)
Sep 15, 2021
8.546
8.576
8.523
8.538
71,038
+0.01(+0.07%)
Sep 14, 2021
8.600
8.607
8.510
8.532
50,021
-0.03(-0.35%)
Sep 13, 2021
8.555
8.585
8.555
8.563
26,197
+0.02(+0.27%)
Sep 10, 2021
8.532
8.555
8.517
8.540
43,474
+0.02(+0.27%)
Sep 09, 2021
8.502
8.525
8.148
8.517
32,901
+0.01(+0.09%)
Sep 08, 2021
8.532
8.562
8.510
8.510
38,797
-0.03(-0.35%)
Sep 07, 2021
8.532
8.547
8.532
8.540
91,383
-0.01(-0.09%)
Sep 03, 2021
8.540
8.570
8.525
8.547
61,701
+0.00(+0.00%)
Sep 02, 2021
8.563
8.578
8.547
8.547
41,636
-0.02(-0.26%)
Sep 01, 2021
8.563
8.578
8.540
8.570
35,768
+0.03(+0.35%)
Aug 31, 2021
8.532
8.563
8.517
8.540
57,949
+0.02(+0.18%)
Aug 30, 2021
8.517
8.532
8.510
8.525
50,570
+0.02(+0.18%)
Aug 27, 2021
8.510
8.578
8.502
8.510
40,925
+0.00(+0.00%)
Aug 26, 2021
8.563
8.563
8.502
8.510
51,148
-0.04(-0.44%)
Aug 25, 2021
8.578
8.578
8.540
8.547
40,109
-0.01(-0.09%)
Aug 24, 2021
8.563
8.578
8.547
8.555
76,561
+0.02(+0.18%)
Aug 23, 2021
8.578
8.585
8.540
8.540
42,087
-0.04(-0.44%)
Aug 20, 2021
8.570
8.600
8.570
8.578
22,194
-0.01(-0.09%)
Aug 19, 2021
8.600
8.600
8.570
8.585
23,711
-0.01(-0.09%)
Aug 18, 2021
8.600
8.607
8.570
8.593
44,288
-0.00(-0.02%)
Aug 17, 2021
8.602
8.614
8.587
8.595
32,612
-0.01(-0.09%)
Aug 16, 2021
8.617
8.617
8.587
8.602
37,642
+0.00(+0.00%)
Aug 13, 2021
8.655
8.655
8.602
8.602
18,857
+0.01(+0.09%)
Aug 12, 2021
8.617
8.617
8.587
8.595
35,186
-0.03(-0.33%)
Aug 11, 2021
8.572
8.623
8.572
8.623
32,418
+0.07(+0.82%)
Aug 10, 2021
8.587
8.595
8.550
8.553
26,584
-0.01(-0.13%)
Aug 09, 2021
8.595
8.595
8.550
8.565
71,455
+0.00(+0.00%)
Aug 06, 2021
8.580
8.580
8.550
8.565
56,830
+0.00(+0.00%)
Aug 05, 2021
8.632
8.632
8.560
8.565
45,118
-0.03(-0.35%)
Aug 04, 2021
8.587
8.602
8.563
8.595
77,875
+0.01(+0.09%)
Aug 03, 2021
8.580
8.587
8.557
8.587
48,546
+0.02(+0.26%)
Aug 02, 2021
8.572
8.595
8.557
8.565
55,500
+0.01(+0.09%)
Jul 30, 2021
8.647
8.650
8.557
8.557
47,753
-0.06(-0.70%)
Jul 29, 2021
8.670
8.685
8.617
8.617
47,183
-0.04(-0.43%)
Jul 28, 2021
8.640
8.677
8.632
8.655
51,326
+0.03(+0.35%)
Jul 27, 2021
8.610
8.640
8.565
8.625
52,445
+0.02(+0.17%)
Jul 26, 2021
8.587
8.617
8.557
8.610
54,417
+0.04(+0.44%)
Jul 23, 2021
8.557
8.580
8.527
8.572
87,956
+0.02(+0.18%)
Jul 22, 2021
8.587
8.589
8.490
8.557
104,477
-0.02(-0.26%)
Jul 21, 2021
8.610
8.610
8.550
8.580
103,716
+0.01(+0.09%)
Jul 20, 2021
8.565
8.610
8.527
8.572
63,294
+0.04(+0.46%)
Jul 19, 2021
8.637
8.697
8.525
8.533
69,427
-0.13(-1.55%)
Jul 16, 2021
8.764
8.787
8.667
8.667
76,523
-0.11(-1.28%)
Jul 15, 2021
8.869
8.869
8.772
8.779
49,591
-0.07(-0.84%)
Jul 14, 2021
8.936
8.936
8.831
8.854
50,119
-0.05(-0.59%)
Jul 13, 2021
8.936
8.943
8.906
8.906
48,514
-0.03(-0.33%)
Jul 12, 2021
9.033
9.033
8.928
8.936
54,689
-0.04(-0.42%)
Jul 09, 2021
8.996
8.996
8.966
8.973
39,640
+0.01(+0.17%)
Jul 08, 2021
9.010
9.010
8.943
8.958
63,230
-0.02(-0.25%)
Jul 07, 2021
9.003
9.010
8.962
8.981
66,100
+0.01(+0.17%)
Jul 06, 2021
8.988
8.988
8.928
8.966
59,556
-0.01(-0.08%)
Jul 02, 2021
8.958
8.996
8.958
8.973
46,214
+0.03(+0.33%)
Jul 01, 2021
8.943
8.958
8.936
8.943
31,488
+0.04(+0.42%)
Jun 30, 2021
8.921
8.951
8.906
8.906
57,966
-0.01(-0.08%)
Jun 29, 2021
8.898
8.913
8.879
8.913
79,786
+0.04(+0.42%)
Jun 28, 2021
8.839
8.891
8.824
8.876
50,774
+0.07(+0.76%)
Jun 25, 2021
8.854
8.854
8.794
8.809
33,945
-0.01(-0.17%)
Jun 24, 2021
8.854
8.854
8.794
8.824
52,720
+0.03(+0.34%)
Jun 23, 2021
8.831
8.831
8.787
8.794
45,575
+0.01(+0.08%)
Jun 22, 2021
8.816
8.816
8.764
8.787
60,029
+0.01(+0.17%)
Jun 21, 2021
8.749
8.801
8.749
8.772
50,331
+0.03(+0.34%)
Jun 18, 2021
8.772
8.782
8.727
8.742
29,104
-0.03(-0.34%)
Jun 17, 2021
8.764
8.791
8.727
8.772
54,815
+0.02(+0.26%)
Jun 16, 2021
8.749
8.757
8.734
8.749
37,587
+0.04(+0.45%)
Jun 15, 2021
8.643
8.717
8.643
8.710
37,942
+0.07(+0.77%)
Jun 14, 2021
8.628
8.658
8.613
8.643
69,794
+0.04(+0.52%)
Jun 11, 2021
8.606
8.613
8.585
8.599
57,242
+0.01(+0.17%)
Jun 10, 2021
8.658
8.658
8.576
8.584
52,837
+0.00(+0.00%)
Jun 09, 2021
8.636
8.636
8.569
8.584
46,895
+0.01(+0.09%)
Jun 08, 2021
8.576
8.584
8.524
8.576
55,746
+0.03(+0.35%)
Jun 07, 2021
8.502
8.547
8.495
8.547
79,214
+0.04(+0.44%)
Jun 04, 2021
8.547
8.547
8.487
8.510
33,288
+0.00(+0.00%)
Jun 03, 2021
8.517
8.517
8.472
8.510
31,135
-0.01(-0.17%)
Jun 02, 2021
8.428
8.606
8.413
8.524
159,064
+0.10(+1.15%)
Jun 01, 2021
8.406
8.428
8.376
8.428
33,126
+0.04(+0.44%)
May 28, 2021
8.406
8.415
8.361
8.391
64,443
+0.01(+0.09%)
May 27, 2021
8.346
8.391
8.346
8.383
44,596
+0.04(+0.45%)
May 26, 2021
8.346
8.346
8.339
8.346
40,566
-0.00(-0.01%)
May 25, 2021
8.346
8.346
8.331
8.346
37,958
+0.01(+0.09%)
May 24, 2021
8.346
8.346
8.339
8.339
69,403
-0.01(-0.09%)
May 21, 2021
8.420
8.420
8.339
8.346
48,638
-0.01(-0.12%)
May 20, 2021
8.361
8.361
8.354
8.356
40,685
+0.00(+0.03%)
May 19, 2021
8.354
8.361
8.331
8.354
43,895
+0.00(+0.00%)
May 18, 2021
8.361
8.361
8.331
8.354
30,048
+0.04(+0.47%)
May 17, 2021
8.307
8.315
8.304
8.315
78,138
+0.03(+0.36%)
May 14, 2021
8.315
8.315
8.284
8.285
17,400
+0.01(+0.09%)
May 13, 2021
8.322
8.337
8.278
8.278
51,997
-0.01(-0.09%)
May 12, 2021
8.307
8.322
8.261
8.285
78,887
+0.00(+0.00%)
May 11, 2021
8.307
8.307
8.256
8.285
36,781
-0.01(-0.09%)
May 10, 2021
8.322
8.344
8.292
8.292
33,189
-0.04(-0.44%)
May 07, 2021
8.359
8.359
8.315
8.329
46,112
+0.00(+0.00%)
May 06, 2021
8.366
8.381
8.315
8.329
50,782
+0.00(+0.00%)
May 05, 2021
8.359
8.374
8.329
8.329
63,059
+0.01(+0.18%)
May 04, 2021
8.329
8.366
8.307
8.315
85,083
+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.