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
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.540
+0.010 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
9.035
9.035
9.011
9.035
11,151
+0.03(+0.35%)
Apr 29, 2019
8.996
9.019
8.996
9.003
43,456
-0.02(-0.26%)
Apr 26, 2019
8.996
9.035
8.988
9.027
54,192
+0.05(+0.56%)
Apr 25, 2019
9.003
9.035
8.972
8.977
69,757
-0.02(-0.21%)
Apr 24, 2019
8.901
9.027
8.901
8.996
49,731
+0.11(+1.24%)
Apr 23, 2019
8.861
8.901
8.845
8.885
30,907
+0.02(+0.27%)
Apr 22, 2019
8.877
8.909
8.845
8.861
32,055
-0.02(-0.18%)
Apr 18, 2019
8.909
8.911
8.877
8.877
21,778
-0.03(-0.35%)
Apr 17, 2019
8.877
8.932
8.877
8.909
30,293
+0.03(+0.36%)
Apr 16, 2019
8.932
8.948
8.877
8.877
40,802
-0.08(-0.88%)
Apr 15, 2019
8.972
8.988
8.932
8.956
16,982
+0.02(+0.27%)
Apr 12, 2019
8.948
8.988
8.932
8.932
40,644
-0.03(-0.37%)
Apr 11, 2019
8.942
8.966
8.942
8.966
8,620
+0.02(+0.22%)
Apr 10, 2019
8.958
8.958
8.946
8.946
11,528
-0.01(-0.13%)
Apr 09, 2019
8.927
8.958
8.903
8.958
30,781
+0.04(+0.40%)
Apr 08, 2019
8.903
8.927
8.888
8.923
32,000
+0.04(+0.49%)
Apr 05, 2019
8.879
8.895
8.872
8.879
12,969
-0.01(-0.09%)
Apr 04, 2019
8.895
8.895
8.879
8.887
12,245
+0.00(+0.00%)
Apr 03, 2019
8.872
8.911
8.848
8.887
44,463
+0.01(+0.09%)
Apr 02, 2019
8.872
8.887
8.848
8.879
37,114
+0.02(+0.27%)
Apr 01, 2019
8.856
8.872
8.840
8.856
27,411
+0.03(+0.36%)
Mar 29, 2019
8.856
8.870
8.824
8.824
43,611
-0.05(-0.53%)
Mar 28, 2019
8.856
8.879
8.848
8.872
37,694
-0.00(-0.04%)
Mar 27, 2019
8.887
8.887
8.856
8.875
28,370
+0.01(+0.13%)
Mar 26, 2019
8.856
8.879
8.848
8.864
12,278
-0.02(-0.18%)
Mar 25, 2019
8.856
8.887
8.856
8.879
27,343
+0.02(+0.27%)
Mar 22, 2019
8.887
8.887
8.848
8.856
44,501
-0.03(-0.35%)
Mar 21, 2019
8.848
8.887
8.848
8.887
23,307
+0.03(+0.36%)
Mar 20, 2019
8.793
8.856
8.777
8.856
40,166
+0.04(+0.45%)
Mar 19, 2019
8.769
8.816
8.769
8.816
25,933
+0.04(+0.45%)
Mar 18, 2019
8.801
8.801
8.761
8.777
33,399
-0.02(-0.27%)
Mar 15, 2019
8.872
8.887
8.801
8.801
48,824
-0.06(-0.67%)
Mar 14, 2019
8.842
8.881
8.842
8.860
70,435
+0.03(+0.38%)
Mar 13, 2019
8.850
8.850
8.819
8.826
13,897
-0.01(-0.12%)
Mar 12, 2019
8.834
8.842
8.819
8.837
22,915
+0.02(+0.21%)
Mar 11, 2019
8.772
8.826
8.772
8.819
21,623
+0.04(+0.45%)
Mar 08, 2019
8.795
8.819
8.779
8.779
16,598
-0.02(-0.20%)
Mar 07, 2019
8.803
8.811
8.772
8.797
20,274
+0.01(+0.11%)
Mar 06, 2019
8.772
8.811
8.765
8.787
18,695
+0.05(+0.54%)
Mar 05, 2019
8.803
8.819
8.740
8.740
42,483
-0.05(-0.53%)
Mar 04, 2019
8.701
8.819
8.701
8.787
52,266
+0.06(+0.72%)
Mar 01, 2019
8.748
8.803
8.725
8.725
37,283
-0.01(-0.09%)
Feb 28, 2019
8.725
8.764
8.709
8.732
31,166
+0.02(+0.18%)
Feb 27, 2019
8.701
8.725
8.701
8.717
32,201
+0.01(+0.13%)
Feb 26, 2019
8.787
8.811
8.701
8.705
37,638
-0.08(-0.94%)
Feb 25, 2019
8.725
8.900
8.725
8.787
77,956
+0.05(+0.63%)
Feb 22, 2019
8.748
8.748
8.678
8.732
65,629
-0.02(-0.18%)
Feb 21, 2019
8.568
8.748
8.545
8.748
101,119
+0.17(+2.01%)
Feb 20, 2019
8.560
8.592
8.560
8.576
17,837
+0.03(+0.37%)
Feb 19, 2019
8.599
8.615
8.529
8.545
43,749
-0.05(-0.64%)
Feb 15, 2019
8.568
8.623
8.560
8.599
51,456
+0.03(+0.34%)
Feb 14, 2019
8.531
8.571
8.527
8.570
58,975
+0.05(+0.55%)
Feb 13, 2019
8.492
8.523
8.476
8.523
20,257
+0.03(+0.33%)
Feb 12, 2019
8.539
8.539
8.492
8.496
27,459
-0.01(-0.14%)
Feb 11, 2019
8.578
8.586
8.437
8.508
80,327
-0.07(-0.82%)
Feb 08, 2019
8.593
8.625
8.539
8.578
33,983
-0.01(-0.09%)
Feb 07, 2019
8.562
8.882
8.509
8.586
327,364
+0.02(+0.27%)
Feb 06, 2019
8.492
8.562
8.483
8.562
45,623
+0.07(+0.83%)
Feb 05, 2019
8.453
8.492
8.453
8.492
30,018
+0.04(+0.46%)
Feb 04, 2019
8.437
8.484
8.437
8.453
35,332
-0.02(-0.18%)
Feb 01, 2019
8.422
8.492
8.422
8.469
29,623
+0.05(+0.56%)
Jan 31, 2019
8.414
8.422
8.383
8.422
38,972
+0.04(+0.47%)
Jan 30, 2019
8.383
8.398
8.359
8.383
40,679
-0.00(-0.01%)
Jan 29, 2019
8.406
8.437
8.383
8.384
27,448
-0.02(-0.27%)
Jan 28, 2019
8.469
8.471
8.406
8.406
35,268
-0.06(-0.74%)
Jan 25, 2019
8.500
8.508
8.445
8.469
39,625
-0.03(-0.37%)
Jan 24, 2019
8.414
8.539
8.391
8.500
47,400
+0.09(+1.11%)
Jan 23, 2019
8.391
8.406
8.383
8.406
56,161
+0.02(+0.19%)
Jan 22, 2019
8.398
8.422
8.383
8.391
35,828
+0.00(+0.00%)
Jan 18, 2019
8.375
8.398
8.352
8.391
46,422
+0.02(+0.19%)
Jan 17, 2019
8.391
8.391
8.320
8.375
41,432
+0.02(+0.28%)
Jan 16, 2019
8.375
8.382
8.313
8.352
64,031
-0.02(-0.28%)
Jan 15, 2019
8.406
8.460
8.375
8.375
42,802
-0.02(-0.28%)
Jan 14, 2019
8.398
8.437
8.375
8.398
23,124
-0.02(-0.28%)
Jan 11, 2019
8.468
8.480
8.406
8.421
26,540
-0.04(-0.46%)
Jan 10, 2019
8.460
8.484
8.453
8.460
24,765
-0.03(-0.37%)
Jan 09, 2019
8.375
8.491
8.375
8.491
25,927
+0.10(+1.20%)
Jan 08, 2019
8.359
8.421
8.359
8.390
22,726
+0.02(+0.19%)
Jan 07, 2019
8.336
8.375
8.324
8.375
24,223
+0.07(+0.84%)
Jan 04, 2019
8.258
8.305
8.251
8.305
36,332
+0.02(+0.19%)
Jan 03, 2019
8.220
8.321
8.220
8.290
51,224
+0.07(+0.85%)
Jan 02, 2019
8.010
8.220
8.010
8.220
38,205
+0.21(+2.62%)
Dec 31, 2018
7.964
8.010
7.933
8.010
87,222
+0.05(+0.68%)
Dec 28, 2018
7.909
7.956
7.886
7.956
91,989
+0.04(+0.49%)
Dec 27, 2018
7.863
7.917
7.847
7.917
59,643
+0.08(+0.99%)
Dec 26, 2018
7.863
7.901
7.832
7.839
92,794
-0.06(-0.79%)
Dec 24, 2018
7.933
7.940
7.851
7.901
32,080
-0.01(-0.10%)
Dec 21, 2018
7.878
7.925
7.847
7.909
89,412
+0.02(+0.20%)
Dec 20, 2018
7.964
7.979
7.877
7.894
61,777
-0.09(-1.07%)
Dec 19, 2018
7.933
7.979
7.925
7.979
63,599
+0.00(+0.00%)
Dec 18, 2018
8.095
8.095
7.929
7.979
109,998
-0.10(-1.25%)
Dec 17, 2018
8.134
8.134
8.049
8.080
30,451
-0.08(-0.95%)
Dec 14, 2018
8.266
8.266
8.095
8.158
75,498
-0.05(-0.62%)
Dec 13, 2018
8.170
8.255
8.147
8.208
76,597
+0.04(+0.47%)
Dec 12, 2018
8.201
8.231
8.170
8.170
31,682
-0.05(-0.66%)
Dec 11, 2018
8.239
8.247
8.208
8.224
61,091
-0.02(-0.28%)
Dec 10, 2018
8.201
8.278
8.193
8.247
108,266
+0.05(+0.66%)
Dec 07, 2018
8.124
8.201
8.124
8.193
180,516
+0.05(+0.57%)
Dec 06, 2018
8.124
8.175
8.085
8.147
108,495
+0.03(+0.38%)
Dec 04, 2018
8.047
8.116
8.047
8.116
78,440
+0.07(+0.86%)
Dec 03, 2018
7.947
8.054
7.947
8.047
46,264
+0.12(+1.46%)
Nov 30, 2018
7.962
7.985
7.931
7.931
34,155
+0.01(+0.10%)
Nov 29, 2018
7.923
7.962
7.923
7.923
36,587
+0.00(+0.00%)
Nov 28, 2018
7.885
7.931
7.870
7.923
50,608
+0.04(+0.50%)
Nov 27, 2018
7.870
7.885
7.846
7.884
58,032
+0.01(+0.19%)
Nov 26, 2018
7.893
7.908
7.823
7.870
28,777
+0.00(+0.00%)
Nov 23, 2018
7.846
7.870
7.839
7.870
8,830
+0.02(+0.29%)
Nov 21, 2018
7.846
7.846
7.846
0
-0.03(-0.39%)
Nov 20, 2018
7.846
7.885
7.846
7.877
37,100
+0.00(+0.00%)
Nov 19, 2018
7.947
7.962
7.870
7.877
78,571
-0.01(-0.10%)
Nov 16, 2018
7.947
7.993
7.885
7.885
58,050
-0.05(-0.68%)
Nov 15, 2018
8.038
8.038
7.931
7.939
75,888
-0.03(-0.38%)
Nov 14, 2018
7.970
8.008
7.947
7.970
45,672
+0.02(+0.29%)
Nov 13, 2018
7.954
7.970
7.901
7.947
30,682
+0.02(+0.19%)
Nov 12, 2018
7.901
7.962
7.855
7.931
59,025
+0.06(+0.78%)
Nov 09, 2018
7.832
7.870
7.786
7.870
96,829
+0.08(+1.08%)
Nov 08, 2018
7.778
7.809
7.763
7.786
39,094
-0.01(-0.10%)
Nov 07, 2018
7.755
7.793
7.747
7.793
32,465
+0.04(+0.49%)
Nov 06, 2018
7.694
7.755
7.694
7.755
42,625
+0.03(+0.40%)
Nov 05, 2018
7.709
7.747
7.686
7.724
39,124
+0.02(+0.20%)
Nov 02, 2018
7.732
7.732
7.686
7.709
35,756
-0.04(-0.49%)
Nov 01, 2018
7.701
7.747
7.686
7.747
80,610
+0.04(+0.50%)
Oct 31, 2018
7.747
7.747
7.686
7.709
63,203
-0.04(-0.49%)
Oct 30, 2018
7.740
7.770
7.724
7.747
67,341
-0.05(-0.59%)
Oct 29, 2018
7.801
7.832
7.770
7.793
54,891
-0.05(-0.59%)
Oct 26, 2018
7.778
7.839
7.763
7.839
37,844
+0.01(+0.10%)
Oct 25, 2018
7.809
7.947
7.755
7.832
64,658
+0.02(+0.29%)
Oct 24, 2018
7.832
7.855
7.793
7.809
85,535
-0.02(-0.30%)
Oct 23, 2018
7.801
7.847
7.786
7.832
58,314
+0.02(+0.31%)
Oct 22, 2018
7.839
7.839
7.793
7.809
35,670
-0.05(-0.68%)
Oct 19, 2018
7.793
7.908
7.793
7.862
67,075
+0.06(+0.79%)
Oct 18, 2018
7.824
7.832
7.793
7.801
28,499
-0.06(-0.78%)
Oct 17, 2018
7.809
7.880
7.801
7.862
44,782
+0.06(+0.79%)
Oct 16, 2018
7.801
7.824
7.793
7.801
77,460
-0.03(-0.38%)
Oct 15, 2018
7.862
7.885
7.809
7.831
47,315
-0.03(-0.40%)
Oct 12, 2018
7.885
7.893
7.855
7.862
25,968
-0.05(-0.68%)
Oct 11, 2018
7.916
7.916
7.862
7.916
12,863
+0.01(+0.10%)
Oct 10, 2018
7.908
7.923
7.885
7.908
24,029
-0.04(-0.48%)
Oct 09, 2018
8.023
8.023
7.931
7.946
28,222
-0.06(-0.76%)
Oct 08, 2018
8.084
8.086
7.966
8.007
33,875
+0.00(+0.00%)
Oct 05, 2018
8.000
8.034
7.984
8.007
6,949
+0.03(+0.32%)
Oct 04, 2018
8.053
8.061
7.982
7.982
40,374
-0.08(-0.98%)
Oct 03, 2018
8.114
8.129
8.053
8.061
51,491
-0.05(-0.66%)
Oct 02, 2018
8.099
8.114
8.084
8.114
31,000
+0.02(+0.28%)
Oct 01, 2018
8.084
8.107
8.064
8.091
22,238
+0.01(+0.09%)
Sep 28, 2018
8.122
8.126
8.053
8.084
45,632
+0.01(+0.12%)
Sep 27, 2018
8.114
8.129
8.061
8.074
37,708
-0.04(-0.49%)
Sep 26, 2018
8.107
8.175
8.107
8.114
60,224
-0.01(-0.09%)
Sep 25, 2018
8.107
8.160
8.084
8.122
79,082
+0.02(+0.19%)
Sep 24, 2018
8.122
8.152
8.046
8.107
52,803
-0.01(-0.09%)
Sep 21, 2018
8.114
8.114
8.091
8.114
30,159
+0.00(+0.00%)
Sep 20, 2018
8.122
8.133
8.068
8.114
73,421
-0.01(-0.09%)
Sep 19, 2018
8.122
8.122
8.076
8.122
44,789
+0.00(+0.00%)
Sep 18, 2018
8.084
8.122
8.075
8.122
55,585
+0.00(+0.00%)
Sep 17, 2018
8.175
8.183
8.107
8.122
64,566
-0.05(-0.65%)
Sep 14, 2018
8.198
8.202
8.145
8.175
69,760
+0.01(+0.09%)
Sep 13, 2018
8.152
8.198
8.149
8.168
88,970
+0.03(+0.37%)
Sep 12, 2018
8.221
8.221
8.137
8.137
44,301
-0.02(-0.28%)
Sep 11, 2018
8.168
8.183
8.160
8.160
29,923
-0.02(-0.28%)
Sep 10, 2018
8.221
8.221
8.168
8.183
40,997
+0.01(+0.09%)
Sep 07, 2018
8.213
8.221
8.160
8.175
32,144
-0.03(-0.37%)
Sep 06, 2018
8.251
8.251
8.198
8.205
27,793
-0.01(-0.09%)
Sep 05, 2018
8.236
8.236
8.213
8.213
40,277
-0.05(-0.55%)
Sep 04, 2018
8.274
8.274
8.213
8.259
36,545
+0.00(+0.00%)
Aug 31, 2018
8.259
8.259
8.259
0
+0.02(+0.28%)
Aug 30, 2018
8.221
8.236
8.205
8.236
13,965
+0.02(+0.28%)
Aug 29, 2018
8.205
8.243
8.190
8.213
43,453
+0.04(+0.46%)
Aug 28, 2018
8.205
8.215
8.175
8.175
27,097
-0.02(-0.28%)
Aug 27, 2018
8.236
8.243
8.198
8.198
37,185
+0.00(+0.00%)
Aug 24, 2018
8.213
8.228
8.198
8.198
31,486
-0.01(-0.09%)
Aug 23, 2018
8.236
8.236
8.190
8.205
14,679
-0.02(-0.28%)
Aug 22, 2018
8.198
8.228
8.190
8.228
29,063
+0.03(+0.37%)
Aug 21, 2018
8.205
8.221
8.186
8.198
7,075
-0.01(-0.09%)
Aug 20, 2018
8.213
8.213
8.194
8.205
14,091
+0.02(+0.19%)
Aug 17, 2018
8.183
8.190
8.175
8.190
48,480
+0.02(+0.28%)
Aug 16, 2018
8.160
8.205
8.160
8.168
74,559
+0.01(+0.09%)
Aug 15, 2018
8.205
8.205
8.149
8.160
129,767
-0.02(-0.28%)
Aug 14, 2018
8.198
8.213
8.172
8.183
46,925
+0.02(+0.28%)
Aug 13, 2018
8.183
8.183
8.160
8.160
57,777
-0.01(-0.09%)
Aug 10, 2018
8.190
8.190
8.152
8.168
70,941
+0.02(+0.19%)
Aug 09, 2018
8.183
8.183
8.152
8.152
29,652
-0.02(-0.28%)
Aug 08, 2018
8.190
8.205
8.168
8.175
33,016
-0.02(-0.18%)
Aug 07, 2018
8.205
8.205
8.190
8.190
21,304
+0.00(+0.00%)
Aug 06, 2018
8.205
8.205
8.168
8.190
20,436
+0.02(+0.28%)
Aug 03, 2018
8.160
8.175
8.145
8.168
28,191
+0.02(+0.28%)
Aug 02, 2018
8.152
8.160
8.137
8.145
51,032
-0.02(-0.19%)
Aug 01, 2018
8.175
8.205
8.152
8.160
57,001
-0.02(-0.18%)
Jul 31, 2018
8.213
8.243
8.168
8.175
68,590
-0.04(-0.46%)
Jul 30, 2018
8.220
8.220
8.198
8.213
32,020
+0.01(+0.09%)
Jul 27, 2018
8.236
8.258
8.205
8.205
27,397
+0.02(+0.28%)
Jun 29, 2018
8.183
8.183
8.183
0
+0.02(+0.18%)
Jun 28, 2018
8.145
8.175
8.115
8.168
75,698
+0.01(+0.09%)
Jun 27, 2018
8.153
8.160
8.115
8.160
54,992
+0.02(+0.18%)
Jun 26, 2018
8.130
8.145
8.107
8.145
37,376
+0.01(+0.09%)
Jun 25, 2018
8.183
8.183
8.107
8.138
54,116
-0.02(-0.28%)
Jun 22, 2018
8.145
8.168
8.115
8.160
53,398
+0.01(+0.09%)
Jun 21, 2018
8.153
8.153
8.100
8.153
69,315
+0.01(+0.09%)
Jun 20, 2018
8.107
8.145
8.085
8.145
81,656
+0.01(+0.09%)
Jun 19, 2018
8.107
8.138
8.077
8.138
60,210
+0.03(+0.37%)
Jun 18, 2018
8.055
8.107
8.025
8.107
87,303
+0.04(+0.47%)
Jun 15, 2018
8.153
8.047
8.070
60,732
-0.05(-0.56%)
Jun 14, 2018
8.145
8.182
8.100
8.115
62,722
-0.03(-0.36%)
Jun 13, 2018
8.145
8.160
8.141
8.144
29,971
+0.02(+0.27%)
Jun 12, 2018
8.160
8.167
8.122
8.122
13,907
-0.04(-0.46%)
Jun 11, 2018
8.160
8.167
8.156
8.160
13,583
+0.00(+0.00%)
Jun 08, 2018
8.160
8.175
8.152
8.160
11,124
-0.01(-0.09%)
Jun 07, 2018
8.160
8.168
8.145
8.167
33,902
+0.01(+0.09%)
Jun 06, 2018
8.175
8.160
18,745
-0.04(-0.55%)
Jun 05, 2018
8.182
8.205
8.167
8.205
24,693
+0.02(+0.27%)
Jun 04, 2018
8.197
8.220
8.182
8.182
17,071
-0.01(-0.09%)
Jun 01, 2018
8.175
8.197
8.152
8.190
45,680
+0.01(+0.09%)
May 31, 2018
8.175
8.182
8.130
8.182
28,705
+0.06(+0.74%)
May 30, 2018
8.115
8.167
8.115
8.122
40,762
-0.01(-0.18%)
May 29, 2018
8.100
8.145
8.100
8.137
34,406
+0.05(+0.65%)
May 25, 2018
8.085
8.085
8.085
0
+0.01(+0.09%)
May 24, 2018
8.063
8.101
8.063
8.078
17,285
+0.01(+0.09%)
May 23, 2018
8.048
8.107
8.048
8.070
25,029
+0.03(+0.37%)
May 22, 2018
8.040
8.063
8.040
8.040
16,075
-0.04(-0.46%)
May 21, 2018
8.078
8.085
8.054
8.078
20,461
+0.01(+0.09%)
May 18, 2018
8.025
8.070
8.009
8.070
148,107
+0.06(+0.76%)
May 17, 2018
8.040
8.040
8.003
8.009
37,224
-0.00(-0.01%)
May 16, 2018
8.077
8.077
8.010
8.010
46,637
-0.01(-0.19%)
May 15, 2018
8.062
8.062
8.021
8.025
64,207
-0.04(-0.55%)
May 14, 2018
8.070
8.085
8.057
8.070
40,652
+0.01(+0.09%)
May 11, 2018
8.070
8.077
8.047
8.062
61,483
+0.00(+0.00%)
May 10, 2018
8.070
8.085
8.062
8.062
20,404
-0.01(-0.09%)
May 09, 2018
8.085
8.085
8.055
8.070
27,950
+0.00(+0.00%)
May 08, 2018
8.062
8.100
8.062
8.070
22,716
-0.01(-0.18%)
May 07, 2018
8.114
8.114
8.070
8.085
67,421
+0.01(+0.09%)
May 04, 2018
8.100
8.114
8.077
8.077
28,224
-0.00(-0.05%)
May 03, 2018
8.077
8.122
8.077
8.081
32,320
+0.00(+0.05%)
May 02, 2018
8.062
8.100
8.062
8.077
38,132
+0.01(+0.09%)
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.