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
BlackRock Enhanced Global Dividend Trust
(NY:
BOE
)
10.38
+0.09 (+0.87%)
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
9.416
9.443
9.397
9.434
163,872
+0.06(+0.59%)
Apr 27, 2023
9.287
9.379
9.259
9.379
143,194
+0.11(+1.19%)
Apr 26, 2023
9.323
9.337
9.167
9.268
190,667
-0.05(-0.49%)
Apr 25, 2023
9.379
9.397
9.314
9.314
104,120
-0.08(-0.88%)
Apr 24, 2023
9.370
9.406
9.370
9.397
89,059
+0.06(+0.59%)
Apr 21, 2023
9.379
9.379
9.333
9.342
96,016
-0.02(-0.20%)
Apr 20, 2023
9.296
9.396
9.277
9.360
96,342
+0.04(+0.40%)
Apr 19, 2023
9.323
9.405
9.314
9.323
174,558
-0.06(-0.69%)
Apr 18, 2023
9.425
9.452
9.370
9.388
141,954
-0.01(-0.10%)
Apr 17, 2023
9.388
9.406
9.323
9.397
210,316
+0.06(+0.59%)
Apr 14, 2023
9.370
9.406
9.305
9.342
130,562
+0.00(+0.00%)
Apr 13, 2023
9.323
9.397
9.308
9.342
113,767
+0.07(+0.73%)
Apr 12, 2023
9.302
9.339
9.250
9.275
93,217
+0.05(+0.50%)
Apr 11, 2023
9.284
9.329
9.229
9.229
115,367
-0.01(-0.10%)
Apr 10, 2023
9.183
9.292
9.156
9.238
171,556
+0.08(+0.90%)
Apr 06, 2023
9.128
9.201
9.101
9.156
159,385
+0.05(+0.60%)
Apr 05, 2023
9.137
9.165
9.046
9.101
95,426
-0.04(-0.40%)
Apr 04, 2023
9.137
9.183
9.101
9.137
132,323
+0.00(+0.00%)
Apr 03, 2023
9.110
9.197
9.092
9.137
161,435
+0.05(+0.50%)
Mar 31, 2023
9.082
9.169
9.082
9.092
290,506
+0.01(+0.10%)
Mar 30, 2023
9.046
9.101
9.027
9.082
137,974
+0.08(+0.92%)
Mar 29, 2023
8.945
9.027
8.945
9.000
109,642
+0.09(+1.03%)
Mar 28, 2023
8.927
8.963
8.872
8.908
160,792
-0.02(-0.21%)
Mar 27, 2023
8.899
8.945
8.890
8.927
97,645
+0.05(+0.62%)
Mar 24, 2023
8.844
8.881
8.808
8.872
113,195
+0.01(+0.10%)
Mar 23, 2023
8.899
8.963
8.792
8.863
137,800
+0.05(+0.62%)
Mar 22, 2023
8.844
8.921
8.799
8.808
72,029
-0.03(-0.31%)
Mar 21, 2023
8.734
8.881
8.734
8.835
220,354
+0.14(+1.58%)
Mar 20, 2023
8.634
8.734
8.634
8.698
91,432
+0.07(+0.85%)
Mar 17, 2023
8.689
8.689
8.604
8.625
108,757
-0.09(-1.05%)
Mar 16, 2023
8.606
8.731
8.579
8.716
208,416
+0.05(+0.63%)
Mar 15, 2023
8.771
8.771
8.588
8.661
118,377
-0.20(-2.27%)
Mar 14, 2023
8.872
8.899
8.799
8.863
115,589
+0.09(+1.08%)
Mar 13, 2023
8.768
8.859
8.768
8.768
239,519
-0.09(-1.03%)
Mar 10, 2023
8.932
8.959
8.796
8.859
162,117
-0.07(-0.81%)
Mar 09, 2023
9.114
9.123
8.914
8.932
135,604
-0.15(-1.60%)
Mar 08, 2023
9.068
9.105
9.050
9.078
122,486
+0.02(+0.20%)
Mar 07, 2023
9.196
9.278
9.059
9.059
139,973
-0.15(-1.58%)
Mar 06, 2023
9.250
9.287
9.187
9.205
116,370
-0.01(-0.10%)
Mar 03, 2023
9.150
9.236
9.150
9.214
105,688
+0.06(+0.70%)
Mar 02, 2023
9.105
9.178
9.087
9.150
202,658
+0.01(+0.10%)
Mar 01, 2023
9.150
9.214
9.105
9.141
312,235
-0.01(-0.10%)
Feb 28, 2023
9.205
9.232
9.114
9.150
148,957
-0.03(-0.30%)
Feb 27, 2023
9.159
9.196
9.105
9.178
107,092
+0.07(+0.80%)
Feb 24, 2023
9.150
9.196
9.068
9.105
159,598
-0.08(-0.89%)
Feb 23, 2023
9.223
9.259
9.150
9.187
107,136
+0.04(+0.40%)
Feb 22, 2023
9.205
9.232
9.132
9.150
69,685
-0.05(-0.59%)
Feb 21, 2023
9.296
9.296
9.178
9.205
104,084
-0.09(-0.98%)
Feb 17, 2023
9.287
9.323
9.250
9.296
99,814
-0.01(-0.10%)
Feb 16, 2023
9.323
9.387
9.291
9.305
204,675
-0.09(-0.97%)
Feb 15, 2023
9.369
9.469
9.332
9.396
225,512
-0.04(-0.39%)
Feb 14, 2023
9.487
9.541
9.378
9.432
186,206
-0.05(-0.55%)
Feb 13, 2023
9.439
9.529
9.430
9.484
208,635
+0.07(+0.77%)
Feb 10, 2023
9.321
9.412
9.276
9.412
143,527
+0.10(+1.07%)
Feb 09, 2023
9.484
9.493
9.258
9.312
160,047
-0.09(-0.96%)
Feb 08, 2023
9.367
9.457
9.356
9.403
186,360
+0.05(+0.48%)
Feb 07, 2023
9.258
9.358
9.213
9.358
182,190
+0.09(+0.98%)
Feb 06, 2023
9.285
9.339
9.240
9.267
279,464
-0.17(-1.82%)
Feb 03, 2023
9.538
9.593
9.394
9.439
212,058
-0.14(-1.42%)
Feb 02, 2023
9.593
9.593
9.542
9.575
149,092
+0.05(+0.57%)
Feb 01, 2023
9.457
9.529
9.425
9.520
278,273
+0.08(+0.86%)
Jan 31, 2023
9.321
9.439
9.240
9.439
192,129
+0.17(+1.85%)
Jan 30, 2023
9.177
9.267
9.177
9.267
275,438
+0.09(+0.99%)
Jan 27, 2023
9.177
9.243
9.159
9.177
208,582
+0.01(+0.10%)
Jan 26, 2023
9.150
9.238
9.113
9.168
350,118
+0.05(+0.50%)
Jan 25, 2023
9.150
9.177
9.078
9.123
347,588
-0.04(-0.39%)
Jan 24, 2023
9.132
9.303
9.132
9.159
428,118
-0.09(-0.98%)
Jan 23, 2023
9.204
9.303
9.195
9.249
209,398
+0.09(+0.99%)
Jan 20, 2023
9.132
9.222
9.123
9.159
801,924
+0.04(+0.40%)
Jan 19, 2023
9.168
9.202
9.095
9.123
294,389
-0.08(-0.88%)
Jan 18, 2023
9.312
9.362
9.204
9.204
233,082
-0.08(-0.88%)
Jan 17, 2023
9.240
9.312
9.177
9.285
253,669
+0.07(+0.79%)
Jan 13, 2023
9.222
9.276
9.159
9.213
303,830
-0.04(-0.39%)
Jan 12, 2023
9.339
9.349
9.204
9.249
161,923
-0.02(-0.17%)
Jan 11, 2023
9.130
9.327
9.130
9.264
507,941
+0.22(+2.38%)
Jan 10, 2023
8.950
9.067
8.914
9.049
572,674
+0.13(+1.51%)
Jan 09, 2023
8.860
9.013
8.860
8.914
277,214
+0.08(+0.92%)
Jan 06, 2023
8.725
8.842
8.725
8.833
157,296
+0.15(+1.76%)
Jan 05, 2023
8.725
8.739
8.680
8.680
124,459
-0.07(-0.82%)
Jan 04, 2023
8.680
8.770
8.653
8.752
168,106
+0.12(+1.35%)
Jan 03, 2023
8.644
8.730
8.582
8.635
115,370
+0.04(+0.52%)
Dec 30, 2022
8.537
8.635
8.501
8.591
451,757
+0.05(+0.63%)
Dec 29, 2022
8.420
8.591
8.384
8.537
397,989
+0.13(+1.60%)
Dec 28, 2022
8.429
8.528
8.393
8.402
363,515
-0.04(-0.53%)
Dec 27, 2022
8.474
8.537
8.447
8.447
350,215
-0.05(-0.63%)
Dec 23, 2022
8.483
8.550
8.438
8.501
172,946
+0.02(+0.21%)
Dec 22, 2022
8.492
8.501
8.393
8.483
185,988
-0.05(-0.63%)
Dec 21, 2022
8.519
8.626
8.510
8.537
268,207
+0.04(+0.42%)
Dec 20, 2022
8.483
8.578
8.474
8.501
184,293
-0.03(-0.32%)
Dec 19, 2022
8.591
8.600
8.474
8.528
210,508
-0.06(-0.73%)
Dec 16, 2022
8.573
8.617
8.546
8.591
141,106
-0.05(-0.62%)
Dec 15, 2022
8.797
8.797
8.644
8.644
203,776
-0.19(-2.11%)
Dec 14, 2022
8.857
8.911
8.768
8.830
328,474
-0.03(-0.30%)
Dec 13, 2022
8.929
9.018
8.850
8.857
209,412
+0.04(+0.51%)
Dec 12, 2022
8.777
8.817
8.771
8.813
137,095
+0.06(+0.71%)
Dec 09, 2022
8.759
8.848
8.750
8.750
124,183
-0.05(-0.61%)
Dec 08, 2022
8.768
8.857
8.767
8.804
204,439
+0.04(+0.41%)
Dec 07, 2022
8.750
8.828
8.714
8.768
298,102
-0.04(-0.41%)
Dec 06, 2022
8.875
8.902
8.743
8.804
137,394
-0.07(-0.80%)
Dec 05, 2022
8.938
8.955
8.857
8.875
122,448
-0.07(-0.80%)
Dec 02, 2022
9.000
9.027
8.924
8.947
99,289
-0.10(-1.09%)
Dec 01, 2022
9.027
9.054
8.983
9.045
194,251
+0.04(+0.50%)
Nov 30, 2022
8.813
9.027
8.777
9.000
245,220
+0.21(+2.44%)
Nov 29, 2022
8.795
8.813
8.732
8.786
159,083
-0.01(-0.10%)
Nov 28, 2022
8.813
8.839
8.777
8.795
278,552
-0.02(-0.20%)
Nov 25, 2022
8.804
8.830
8.759
8.813
56,115
+0.04(+0.51%)
Nov 23, 2022
8.839
8.839
8.741
8.768
122,944
-0.01(-0.10%)
Nov 22, 2022
8.661
8.795
8.652
8.777
199,531
+0.13(+1.55%)
Nov 21, 2022
8.589
8.643
8.545
8.643
204,512
+0.05(+0.62%)
Nov 18, 2022
8.580
8.625
8.536
8.589
213,075
+0.11(+1.26%)
Nov 17, 2022
8.438
8.500
8.402
8.482
143,429
+0.01(+0.11%)
Nov 16, 2022
8.500
8.509
8.438
8.473
299,240
-0.02(-0.21%)
Nov 15, 2022
8.491
8.563
8.447
8.491
185,912
+0.05(+0.64%)
Nov 14, 2022
8.536
8.563
8.429
8.438
155,612
-0.11(-1.33%)
Nov 11, 2022
8.560
8.595
8.498
8.551
176,172
+0.04(+0.42%)
Nov 10, 2022
8.427
8.515
8.427
8.515
157,193
+0.31(+3.78%)
Nov 09, 2022
8.311
8.311
8.178
8.205
133,803
-0.11(-1.28%)
Nov 08, 2022
8.294
8.356
8.236
8.311
105,967
+0.07(+0.86%)
Nov 07, 2022
8.161
8.249
8.161
8.241
110,629
+0.13(+1.64%)
Nov 04, 2022
8.036
8.178
8.036
8.107
177,678
+0.13(+1.67%)
Nov 03, 2022
8.125
8.125
7.966
7.974
333,448
-0.17(-2.07%)
Nov 02, 2022
8.276
8.325
8.116
8.143
382,931
-0.14(-1.71%)
Nov 01, 2022
8.338
8.356
8.276
8.285
206,792
-0.01(-0.11%)
Oct 31, 2022
8.258
8.303
8.196
8.294
238,933
+0.05(+0.65%)
Oct 28, 2022
8.134
8.247
8.134
8.241
176,239
+0.12(+1.42%)
Oct 27, 2022
8.205
8.267
8.107
8.125
225,325
-0.04(-0.54%)
Oct 26, 2022
8.143
8.249
8.143
8.170
201,181
+0.04(+0.55%)
Oct 25, 2022
8.054
8.134
8.041
8.125
184,757
+0.12(+1.55%)
Oct 24, 2022
8.028
8.054
7.939
8.001
181,237
+0.02(+0.22%)
Oct 21, 2022
7.850
7.988
7.762
7.983
151,954
+0.17(+2.16%)
Oct 20, 2022
7.903
7.974
7.797
7.815
141,056
-0.05(-0.68%)
Oct 19, 2022
7.930
7.983
7.841
7.868
236,401
-0.04(-0.56%)
Oct 18, 2022
7.957
8.005
7.895
7.912
277,531
+0.09(+1.13%)
Oct 17, 2022
7.797
7.868
7.779
7.824
321,027
+0.15(+1.97%)
Oct 14, 2022
7.859
7.886
7.637
7.673
278,366
-0.07(-0.92%)
Oct 13, 2022
7.575
7.815
7.557
7.744
296,680
+0.06(+0.84%)
Oct 12, 2022
7.705
7.793
7.653
7.679
341,219
+0.04(+0.46%)
Oct 11, 2022
7.670
7.732
7.582
7.644
246,648
-0.02(-0.23%)
Oct 10, 2022
7.758
7.767
7.635
7.661
123,324
-0.10(-1.25%)
Oct 07, 2022
7.864
7.873
7.705
7.758
227,889
-0.16(-2.00%)
Oct 06, 2022
7.970
8.031
7.908
7.917
185,640
-0.11(-1.32%)
Oct 05, 2022
7.961
8.075
7.917
8.022
211,651
-0.01(-0.11%)
Oct 04, 2022
7.882
8.049
7.882
8.031
223,159
+0.25(+3.17%)
Oct 03, 2022
7.758
7.829
7.688
7.785
310,622
+0.03(+0.34%)
Sep 30, 2022
7.635
7.785
7.635
7.758
631,859
+0.07(+0.92%)
Sep 29, 2022
7.679
7.741
7.653
7.688
448,574
-0.06(-0.80%)
Sep 28, 2022
7.653
7.793
7.644
7.749
341,734
+0.08(+1.03%)
Sep 27, 2022
7.758
7.811
7.635
7.670
332,291
-0.07(-0.91%)
Sep 26, 2022
7.846
7.873
7.688
7.741
406,811
-0.11(-1.46%)
Sep 23, 2022
7.934
7.970
7.789
7.855
477,597
-0.11(-1.44%)
Sep 22, 2022
8.049
8.049
7.952
7.970
273,343
-0.08(-0.98%)
Sep 21, 2022
8.190
8.213
8.049
8.049
186,308
-0.10(-1.19%)
Sep 20, 2022
8.199
8.199
8.102
8.146
210,258
-0.10(-1.18%)
Sep 19, 2022
8.216
8.251
8.190
8.243
235,481
-0.03(-0.32%)
Sep 16, 2022
8.260
8.269
8.207
8.269
165,425
-0.04(-0.53%)
Sep 15, 2022
8.436
8.463
8.278
8.313
250,242
-0.13(-1.56%)
Sep 14, 2022
8.472
8.480
8.384
8.445
127,765
-0.01(-0.07%)
Sep 13, 2022
8.539
8.574
8.425
8.451
234,869
-0.19(-2.23%)
Sep 12, 2022
8.583
8.712
8.583
8.644
356,718
+0.08(+0.92%)
Sep 09, 2022
8.521
8.609
8.495
8.565
165,845
+0.10(+1.24%)
Sep 08, 2022
8.381
8.504
8.364
8.460
237,017
+0.06(+0.73%)
Sep 07, 2022
8.285
8.408
8.285
8.399
316,214
+0.08(+0.95%)
Sep 06, 2022
8.434
8.460
8.311
8.320
282,399
-0.10(-1.14%)
Sep 02, 2022
8.539
8.583
8.381
8.416
259,912
-0.06(-0.72%)
Sep 01, 2022
8.486
8.504
8.381
8.478
193,488
-0.03(-0.31%)
Aug 31, 2022
8.583
8.591
8.486
8.504
164,860
-0.02(-0.21%)
Aug 30, 2022
8.618
8.618
8.495
8.521
156,413
-0.08(-0.92%)
Aug 29, 2022
8.679
8.679
8.591
8.600
239,265
-0.08(-0.91%)
Aug 26, 2022
8.906
8.924
8.653
8.679
195,653
-0.20(-2.27%)
Aug 25, 2022
8.836
8.889
8.801
8.880
173,749
+0.04(+0.50%)
Aug 24, 2022
8.801
8.863
8.758
8.836
153,350
+0.03(+0.30%)
Aug 23, 2022
8.933
8.933
8.793
8.810
143,733
-0.08(-0.89%)
Aug 22, 2022
8.967
8.967
8.849
8.889
82,046
-0.11(-1.26%)
Aug 19, 2022
9.037
9.064
8.976
9.002
87,456
-0.06(-0.68%)
Aug 18, 2022
9.107
9.116
9.047
9.064
121,819
-0.01(-0.10%)
Aug 17, 2022
9.142
9.142
9.011
9.072
157,361
-0.07(-0.77%)
Aug 16, 2022
9.204
9.212
9.134
9.142
120,285
-0.04(-0.48%)
Aug 15, 2022
9.247
9.256
9.160
9.186
149,632
-0.04(-0.38%)
Aug 12, 2022
9.177
9.230
9.148
9.221
123,470
+0.07(+0.79%)
Aug 11, 2022
9.149
9.183
9.123
9.149
156,249
+0.03(+0.29%)
Aug 10, 2022
9.140
9.162
9.105
9.123
206,103
+0.05(+0.58%)
Aug 09, 2022
9.096
9.096
9.044
9.070
93,437
-0.02(-0.19%)
Aug 08, 2022
9.088
9.088
9.027
9.088
106,019
+0.04(+0.48%)
Aug 05, 2022
9.044
9.079
8.983
9.044
200,735
+0.00(+0.00%)
Aug 04, 2022
9.088
9.096
9.001
9.044
134,921
-0.01(-0.10%)
Aug 03, 2022
9.009
9.053
8.970
9.053
220,254
+0.12(+1.36%)
Aug 02, 2022
8.966
9.001
8.905
8.931
277,695
-0.07(-0.77%)
Aug 01, 2022
8.957
9.044
8.905
9.001
245,009
+0.04(+0.49%)
Jul 29, 2022
8.957
9.001
8.914
8.957
188,587
+0.04(+0.49%)
Jul 28, 2022
8.827
8.922
8.766
8.914
162,243
+0.10(+1.18%)
Jul 27, 2022
8.740
8.853
8.731
8.809
182,618
+0.10(+1.10%)
Jul 26, 2022
8.740
8.783
8.688
8.714
95,861
-0.04(-0.50%)
Jul 25, 2022
8.731
8.801
8.696
8.757
115,956
+0.06(+0.70%)
Jul 22, 2022
8.836
8.870
8.670
8.696
368,067
-0.12(-1.38%)
Jul 21, 2022
8.844
8.853
8.757
8.818
405,415
-0.04(-0.49%)
Jul 20, 2022
8.809
8.896
8.775
8.862
122,416
+0.08(+0.89%)
Jul 19, 2022
8.679
8.788
8.679
8.783
232,013
+0.15(+1.71%)
Jul 18, 2022
8.731
8.806
8.627
8.636
157,072
-0.05(-0.60%)
Jul 15, 2022
8.679
8.714
8.618
8.688
684,402
+0.13(+1.52%)
Jul 14, 2022
8.496
8.592
8.453
8.557
200,085
-0.01(-0.07%)
Jul 13, 2022
8.529
8.615
8.511
8.563
209,792
-0.03(-0.40%)
Jul 12, 2022
8.658
8.710
8.563
8.598
181,747
-0.07(-0.80%)
Jul 11, 2022
8.589
8.667
8.529
8.667
387,301
+0.09(+1.01%)
Jul 08, 2022
8.555
8.607
8.494
8.581
140,164
+0.02(+0.20%)
Jul 07, 2022
8.529
8.572
8.460
8.563
271,598
+0.10(+1.23%)
Jul 06, 2022
8.451
8.486
8.399
8.460
182,034
+0.03(+0.41%)
Jul 05, 2022
8.503
8.563
8.382
8.425
495,325
-0.15(-1.71%)
Jul 01, 2022
8.529
8.572
8.438
8.572
206,007
+0.13(+1.54%)
Jun 30, 2022
8.572
8.581
8.434
8.442
381,981
-0.15(-1.71%)
Jun 29, 2022
8.607
8.615
8.546
8.589
218,808
+0.01(+0.10%)
Jun 28, 2022
8.762
8.814
8.563
8.581
159,885
-0.15(-1.68%)
Jun 27, 2022
8.745
8.762
8.658
8.728
139,855
+0.03(+0.40%)
Jun 24, 2022
8.598
8.719
8.585
8.693
147,613
+0.20(+2.34%)
Jun 23, 2022
8.460
8.503
8.403
8.494
181,821
+0.08(+0.92%)
Jun 22, 2022
8.434
8.503
8.382
8.416
176,896
-0.09(-1.02%)
Jun 21, 2022
8.460
8.529
8.460
8.503
173,887
+0.13(+1.55%)
Jun 17, 2022
8.330
8.460
8.295
8.373
365,447
+0.09(+1.04%)
Jun 16, 2022
8.460
8.460
8.261
8.287
178,267
-0.22(-2.54%)
Jun 15, 2022
8.468
8.589
8.399
8.503
323,575
+0.10(+1.23%)
Jun 14, 2022
8.572
8.572
8.347
8.399
249,407
-0.12(-1.39%)
Jun 13, 2022
8.595
8.646
8.481
8.518
238,208
-0.30(-3.41%)
Jun 10, 2022
8.912
8.912
8.784
8.818
146,840
-0.21(-2.28%)
Jun 09, 2022
9.144
9.144
8.998
9.024
210,794
-0.12(-1.31%)
Jun 08, 2022
9.179
9.196
9.119
9.144
103,408
-0.03(-0.37%)
Jun 07, 2022
9.067
9.192
9.063
9.179
153,365
+0.11(+1.23%)
Jun 06, 2022
9.127
9.213
9.050
9.067
163,622
+0.00(+0.00%)
Jun 03, 2022
9.179
9.204
9.041
9.067
123,828
-0.15(-1.58%)
Jun 02, 2022
9.093
9.213
9.051
9.213
89,898
+0.15(+1.61%)
Jun 01, 2022
9.204
9.222
9.007
9.067
130,181
-0.09(-1.03%)
May 31, 2022
9.162
9.230
9.119
9.162
205,165
-0.02(-0.19%)
May 27, 2022
9.110
9.204
9.085
9.179
153,350
+0.12(+1.33%)
May 26, 2022
8.973
9.093
8.973
9.058
357,268
+0.11(+1.25%)
May 25, 2022
8.895
8.955
8.852
8.947
175,357
+0.07(+0.77%)
May 24, 2022
8.835
8.895
8.760
8.878
242,543
+0.05(+0.58%)
May 23, 2022
8.818
8.876
8.778
8.827
194,212
+0.09(+0.98%)
May 20, 2022
8.827
8.827
8.586
8.741
143,222
+0.03(+0.39%)
May 19, 2022
8.672
8.770
8.651
8.706
213,218
+0.00(+0.00%)
May 18, 2022
8.809
8.844
8.651
8.706
319,121
-0.13(-1.46%)
May 17, 2022
8.741
8.835
8.706
8.835
174,535
+0.23(+2.69%)
May 16, 2022
8.612
8.681
8.543
8.603
177,351
+0.01(+0.10%)
May 13, 2022
8.500
8.655
8.500
8.595
146,446
+0.17(+2.07%)
May 12, 2022
8.480
8.540
8.321
8.421
434,960
-0.11(-1.30%)
May 11, 2022
8.634
8.762
8.523
8.531
320,014
-0.09(-1.09%)
May 10, 2022
8.745
8.779
8.600
8.625
177,972
-0.01(-0.10%)
May 09, 2022
8.873
8.873
8.591
8.634
265,886
-0.32(-3.62%)
May 06, 2022
8.975
9.035
8.890
8.958
214,592
-0.08(-0.85%)
May 05, 2022
9.222
9.248
8.992
9.035
204,327
-0.23(-2.49%)
May 04, 2022
9.171
9.282
9.077
9.265
193,603
+0.12(+1.31%)
May 03, 2022
9.129
9.205
9.103
9.146
104,852
+0.06(+0.66%)
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.