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 MuniYield New York Quality Fd Inc.
(NY:
MYN
)
10.50
+0.07 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2015
8.856
8.869
8.757
8.810
231,992
-0.03(-0.30%)
Apr 29, 2015
8.843
8.866
8.810
8.836
49,427
-0.05(-0.52%)
Apr 28, 2015
8.823
8.882
8.816
8.882
119,727
+0.07(+0.82%)
Apr 27, 2015
8.856
8.862
8.784
8.810
97,499
-0.03(-0.30%)
Apr 24, 2015
8.889
8.889
8.830
8.836
72,125
-0.03(-0.37%)
Apr 23, 2015
8.862
8.895
8.862
8.869
39,335
+0.00(+0.00%)
Apr 22, 2015
8.928
8.928
8.857
8.869
80,081
-0.06(-0.66%)
Apr 21, 2015
8.915
8.928
8.895
8.928
69,035
+0.04(+0.44%)
Apr 20, 2015
8.908
8.935
8.882
8.889
26,617
-0.02(-0.22%)
Apr 17, 2015
8.876
8.908
8.876
8.908
59,878
+0.01(+0.15%)
Apr 16, 2015
8.862
8.902
8.849
8.895
84,661
+0.05(+0.59%)
Apr 15, 2015
8.869
8.902
8.836
8.843
91,118
-0.03(-0.32%)
Apr 14, 2015
8.862
8.895
8.843
8.871
84,278
+0.02(+0.24%)
Apr 13, 2015
8.836
8.869
8.777
8.850
120,015
+0.02(+0.26%)
Apr 10, 2015
8.846
8.859
8.814
8.827
51,594
-0.01(-0.15%)
Apr 09, 2015
8.853
8.859
8.820
8.840
53,696
-0.02(-0.22%)
Apr 08, 2015
8.807
8.859
8.794
8.859
72,196
+0.05(+0.62%)
Apr 07, 2015
8.800
8.846
8.787
8.805
104,215
-0.00(-0.02%)
Apr 06, 2015
8.794
8.840
8.774
8.807
158,239
+0.04(+0.45%)
Apr 02, 2015
8.761
8.768
8.768
8.768
102,473
-0.03(-0.30%)
Apr 01, 2015
8.787
8.794
8.746
8.794
94,367
+0.05(+0.52%)
Mar 31, 2015
8.696
8.748
8.696
8.748
91,172
+0.07(+0.83%)
Mar 30, 2015
8.827
8.840
8.650
8.676
325,387
-0.15(-1.70%)
Mar 27, 2015
8.814
8.840
8.807
8.827
44,955
+0.05(+0.52%)
Mar 26, 2015
8.820
8.833
8.781
8.781
37,038
-0.05(-0.59%)
Mar 25, 2015
8.840
8.840
8.797
8.833
82,980
+0.00(+0.00%)
Mar 24, 2015
8.833
8.833
8.794
8.833
63,763
+0.02(+0.22%)
Mar 23, 2015
8.807
8.820
8.794
8.814
59,878
+0.03(+0.30%)
Mar 20, 2015
8.716
8.820
8.716
8.787
116,027
+0.07(+0.75%)
Mar 19, 2015
8.729
8.742
8.676
8.722
45,649
-0.04(-0.45%)
Mar 18, 2015
8.709
8.761
8.670
8.761
154,940
+0.08(+0.90%)
Mar 17, 2015
8.663
8.689
8.617
8.683
164,765
+0.03(+0.30%)
Mar 16, 2015
8.624
8.657
8.624
8.657
56,053
+0.03(+0.35%)
Mar 13, 2015
8.650
8.663
8.617
8.626
26,311
-0.06(-0.65%)
Mar 12, 2015
8.702
8.722
8.663
8.683
42,537
-0.01(-0.08%)
Mar 11, 2015
8.657
8.722
8.657
8.689
149,608
+0.04(+0.49%)
Mar 10, 2015
8.602
8.647
8.602
8.647
43,779
+0.05(+0.53%)
Mar 09, 2015
8.563
8.615
8.563
8.602
117,992
+0.07(+0.84%)
Mar 06, 2015
8.673
8.673
8.524
8.530
151,968
-0.18(-2.02%)
Mar 05, 2015
8.699
8.712
8.673
8.706
75,496
+0.05(+0.60%)
Mar 04, 2015
8.719
8.732
8.654
8.654
56,406
-0.07(-0.75%)
Mar 03, 2015
8.680
8.719
8.667
8.719
45,491
+0.05(+0.60%)
Mar 02, 2015
8.725
8.725
8.663
8.667
110,325
-0.04(-0.45%)
Feb 27, 2015
8.634
8.706
8.634
8.706
54,091
+0.07(+0.83%)
Feb 26, 2015
8.673
8.673
8.621
8.634
65,924
-0.03(-0.30%)
Feb 25, 2015
8.680
8.706
8.621
8.660
65,432
+0.00(+0.00%)
Feb 24, 2015
8.641
8.660
8.595
8.660
50,884
+0.02(+0.23%)
Feb 23, 2015
8.602
8.641
8.582
8.641
86,088
+0.07(+0.84%)
Feb 20, 2015
8.550
8.608
8.550
8.569
95,762
+0.03(+0.30%)
Feb 19, 2015
8.517
8.582
8.517
8.543
34,743
+0.02(+0.23%)
Feb 18, 2015
8.491
8.569
8.491
8.524
241,186
+0.06(+0.69%)
Feb 17, 2015
8.615
8.615
8.459
8.465
223,770
-0.14(-1.59%)
Feb 13, 2015
8.634
8.602
8.602
8.602
159,992
-0.01(-0.08%)
Feb 12, 2015
8.673
8.706
8.563
8.608
531,336
-0.07(-0.75%)
Feb 11, 2015
8.797
8.797
8.641
8.673
204,523
-0.09(-1.01%)
Feb 10, 2015
8.839
8.852
8.735
8.761
172,327
-0.08(-0.95%)
Feb 09, 2015
8.859
8.904
8.846
8.846
104,132
-0.01(-0.07%)
Feb 06, 2015
8.884
8.923
8.852
8.852
111,149
-0.06(-0.73%)
Feb 05, 2015
8.859
8.930
8.826
8.917
168,686
+0.05(+0.58%)
Feb 04, 2015
8.923
8.930
8.839
8.865
137,436
-0.07(-0.80%)
Feb 03, 2015
8.949
8.975
8.936
8.936
182,998
-0.04(-0.43%)
Feb 02, 2015
8.897
8.976
8.878
8.975
245,753
+0.08(+0.87%)
Jan 30, 2015
8.871
8.949
8.859
8.897
263,047
+0.04(+0.41%)
Jan 29, 2015
8.820
8.884
8.820
8.861
76,996
+0.02(+0.25%)
Jan 28, 2015
8.794
8.846
8.774
8.839
102,660
+0.07(+0.81%)
Jan 27, 2015
8.716
8.774
8.716
8.768
95,905
+0.08(+0.89%)
Jan 26, 2015
8.723
8.735
8.684
8.690
88,701
-0.02(-0.22%)
Jan 23, 2015
8.729
8.729
8.697
8.710
59,147
-0.01(-0.15%)
Jan 22, 2015
8.703
8.729
8.684
8.723
151,112
+0.03(+0.30%)
Jan 21, 2015
8.729
8.729
8.690
8.697
85,956
-0.04(-0.42%)
Jan 20, 2015
8.729
8.735
8.690
8.733
146,522
+0.03(+0.35%)
Jan 16, 2015
8.690
8.729
8.677
8.703
264,468
+0.03(+0.37%)
Jan 15, 2015
8.658
8.774
8.645
8.671
397,844
+0.04(+0.45%)
Jan 14, 2015
8.632
8.664
8.619
8.632
117,341
-0.01(-0.07%)
Jan 13, 2015
8.638
8.651
8.587
8.638
162,839
+0.02(+0.26%)
Jan 12, 2015
8.590
8.629
8.584
8.616
138,318
+0.03(+0.38%)
Jan 09, 2015
8.558
8.603
8.558
8.584
97,287
+0.01(+0.08%)
Jan 08, 2015
8.532
8.655
8.466
8.577
461,556
+0.05(+0.53%)
Jan 07, 2015
8.481
8.545
8.474
8.532
126,336
+0.05(+0.61%)
Jan 06, 2015
8.487
8.500
8.455
8.481
258,033
+0.04(+0.46%)
Jan 05, 2015
8.455
8.481
8.416
8.442
161,830
+0.01(+0.08%)
Jan 02, 2015
8.358
8.461
8.345
8.436
165,837
+0.05(+0.61%)
Dec 31, 2014
8.410
8.384
8.384
8.384
99,157
+0.00(+0.00%)
Dec 30, 2014
8.390
8.402
8.345
8.384
102,404
+0.04(+0.46%)
Dec 29, 2014
8.352
8.390
8.313
8.345
233,230
-0.01(-0.15%)
Dec 26, 2014
8.416
8.423
8.339
8.358
112,178
-0.03(-0.38%)
Dec 24, 2014
8.416
8.390
8.390
8.390
56,329
-0.01(-0.08%)
Dec 23, 2014
8.436
8.455
8.358
8.397
203,541
-0.01(-0.17%)
Dec 22, 2014
8.384
8.416
8.384
8.411
67,189
+0.02(+0.25%)
Dec 19, 2014
8.390
8.429
8.378
8.390
87,786
+0.00(+0.00%)
Dec 18, 2014
8.429
8.429
8.378
8.390
173,827
-0.01(-0.08%)
Dec 17, 2014
8.442
8.461
8.390
8.397
122,685
-0.03(-0.38%)
Dec 16, 2014
8.423
8.429
8.390
8.429
117,764
+0.02(+0.23%)
Dec 15, 2014
8.423
8.423
8.384
8.410
102,624
+0.00(+0.00%)
Dec 12, 2014
8.365
8.421
8.320
8.410
124,713
+0.03(+0.38%)
Dec 11, 2014
8.397
8.397
8.332
8.378
152,235
+0.01(+0.08%)
Dec 10, 2014
8.365
8.410
8.358
8.371
121,315
+0.02(+0.19%)
Dec 09, 2014
8.323
8.355
8.310
8.355
79,435
+0.02(+0.23%)
Dec 08, 2014
8.298
8.353
8.278
8.336
108,193
+0.03(+0.39%)
Dec 05, 2014
8.362
8.362
8.304
8.304
150,752
-0.06(-0.69%)
Dec 04, 2014
8.330
8.368
8.310
8.362
115,818
+0.05(+0.62%)
Dec 03, 2014
8.323
8.330
8.291
8.310
136,721
+0.01(+0.08%)
Dec 02, 2014
8.253
8.304
8.253
8.304
144,010
+0.05(+0.62%)
Dec 01, 2014
8.336
8.336
8.221
8.253
191,449
-0.05(-0.62%)
Nov 28, 2014
8.272
8.304
8.266
8.304
26,079
+0.03(+0.31%)
Nov 26, 2014
8.291
8.278
8.278
8.278
83,900
+0.00(+0.00%)
Nov 25, 2014
8.317
8.317
8.259
8.278
100,708
-0.02(-0.23%)
Nov 24, 2014
8.298
8.310
8.272
8.298
80,720
-0.03(-0.31%)
Nov 21, 2014
8.317
8.323
8.291
8.323
74,067
+0.01(+0.08%)
Nov 20, 2014
8.304
8.323
8.285
8.317
70,343
+0.03(+0.39%)
Nov 19, 2014
8.298
8.310
8.259
8.285
98,381
-0.01(-0.08%)
Nov 18, 2014
8.298
8.310
8.272
8.291
59,079
-0.02(-0.23%)
Nov 17, 2014
8.336
8.336
8.283
8.310
65,531
-0.01(-0.08%)
Nov 14, 2014
8.343
8.355
8.310
8.317
114,280
-0.03(-0.31%)
Nov 13, 2014
8.291
8.343
8.259
8.343
117,982
+0.03(+0.39%)
Nov 12, 2014
8.272
8.330
8.259
8.310
63,562
+0.02(+0.27%)
Nov 11, 2014
8.237
8.288
8.237
8.288
60,253
+0.03(+0.39%)
Nov 10, 2014
8.269
8.288
8.244
8.256
95,006
-0.01(-0.08%)
Nov 07, 2014
8.269
8.333
8.244
8.263
144,363
-0.02(-0.23%)
Nov 06, 2014
8.250
8.295
8.250
8.282
65,044
+0.01(+0.15%)
Nov 05, 2014
8.250
8.269
8.237
8.269
100,176
+0.00(+0.00%)
Nov 04, 2014
8.276
8.288
8.256
8.269
166,125
+0.03(+0.31%)
Nov 03, 2014
8.282
8.282
8.244
8.244
123,705
-0.02(-0.23%)
Oct 31, 2014
8.295
8.295
8.244
8.263
93,374
+0.00(+0.00%)
Oct 30, 2014
8.282
8.282
8.244
8.263
97,566
+0.01(+0.08%)
Oct 29, 2014
8.295
8.320
8.244
8.256
105,205
-0.01(-0.15%)
Oct 28, 2014
8.263
8.288
8.256
8.269
64,002
+0.03(+0.31%)
Oct 27, 2014
8.269
8.276
8.237
8.244
85,452
-0.03(-0.39%)
Oct 24, 2014
8.301
8.327
8.269
8.276
136,919
-0.03(-0.31%)
Oct 23, 2014
8.352
8.352
8.282
8.301
144,415
-0.03(-0.38%)
Oct 22, 2014
8.333
8.339
8.301
8.333
120,119
-0.01(-0.08%)
Oct 21, 2014
8.346
8.352
8.314
8.339
66,086
-0.03(-0.38%)
Oct 20, 2014
8.352
8.371
8.307
8.371
139,047
+0.03(+0.38%)
Oct 17, 2014
8.365
8.378
8.295
8.339
126,686
-0.03(-0.38%)
Oct 16, 2014
8.225
8.371
8.225
8.371
241,162
+0.11(+1.39%)
Oct 15, 2014
8.161
8.256
8.135
8.256
283,079
+0.10(+1.17%)
Oct 14, 2014
8.173
8.212
8.161
8.161
126,551
-0.01(-0.08%)
Oct 13, 2014
8.180
8.212
8.161
8.167
146,172
-0.01(-0.08%)
Oct 10, 2014
8.199
8.220
8.170
8.173
120,538
-0.03(-0.35%)
Oct 09, 2014
8.247
8.260
8.196
8.203
89,391
-0.04(-0.46%)
Oct 08, 2014
8.209
8.266
8.203
8.241
153,141
+0.03(+0.39%)
Oct 07, 2014
8.183
8.228
8.177
8.209
113,770
+0.00(+0.00%)
Oct 06, 2014
8.171
8.209
8.158
8.209
112,648
+0.06(+0.70%)
Oct 03, 2014
8.145
8.203
8.145
8.152
104,305
-0.01(-0.08%)
Oct 02, 2014
8.183
8.183
8.139
8.158
138,997
-0.01(-0.08%)
Oct 01, 2014
8.171
8.196
8.158
8.164
129,798
+0.03(+0.31%)
Sep 30, 2014
8.126
8.152
8.120
8.139
81,771
+0.02(+0.23%)
Sep 29, 2014
8.114
8.145
8.101
8.120
111,131
+0.01(+0.08%)
Sep 26, 2014
8.126
8.145
8.114
8.114
57,043
-0.03(-0.31%)
Sep 25, 2014
8.126
8.152
8.126
8.139
55,757
-0.01(-0.08%)
Sep 24, 2014
8.145
8.152
8.139
8.145
59,056
+0.00(+0.00%)
Sep 23, 2014
8.139
8.145
8.126
8.145
44,722
+0.03(+0.31%)
Sep 22, 2014
8.139
8.152
8.101
8.120
99,023
-0.02(-0.23%)
Sep 19, 2014
8.152
8.152
8.114
8.139
84,770
+0.00(+0.00%)
Sep 18, 2014
8.145
8.166
8.114
8.139
103,722
-0.03(-0.31%)
Sep 17, 2014
8.126
8.177
8.126
8.164
140,457
+0.06(+0.78%)
Sep 16, 2014
8.088
8.120
8.076
8.101
70,794
-0.01(-0.08%)
Sep 15, 2014
8.126
8.152
8.082
8.107
62,141
-0.01(-0.08%)
Sep 12, 2014
8.126
8.126
8.101
8.114
89,368
-0.03(-0.32%)
Sep 11, 2014
8.158
8.164
8.133
8.140
62,436
-0.00(-0.04%)
Sep 10, 2014
8.155
8.168
8.133
8.143
100,352
-0.01(-0.15%)
Sep 09, 2014
8.168
8.168
8.124
8.155
42,856
+0.00(+0.00%)
Sep 08, 2014
8.180
8.199
8.124
8.155
140,242
-0.01(-0.15%)
Sep 05, 2014
8.212
8.225
8.168
8.168
75,019
-0.04(-0.47%)
Sep 04, 2014
8.237
8.237
8.206
8.206
88,057
-0.04(-0.45%)
Sep 03, 2014
8.244
8.244
8.212
8.244
80,691
+0.01(+0.15%)
Sep 02, 2014
8.218
8.244
8.206
8.231
124,796
-0.02(-0.22%)
Aug 29, 2014
8.269
8.249
8.249
8.249
94,191
-0.01(-0.08%)
Aug 28, 2014
8.263
8.269
8.225
8.256
58,230
+0.01(+0.08%)
Aug 27, 2014
8.225
8.250
8.193
8.250
63,081
+0.06(+0.69%)
Aug 26, 2014
8.180
8.197
8.180
8.193
40,676
+0.03(+0.39%)
Aug 25, 2014
8.174
8.206
8.157
8.161
95,842
-0.03(-0.39%)
Aug 22, 2014
8.212
8.212
8.187
8.193
60,798
-0.03(-0.38%)
Aug 21, 2014
8.250
8.263
8.218
8.225
71,786
-0.01(-0.15%)
Aug 20, 2014
8.288
8.288
8.218
8.237
70,577
-0.02(-0.23%)
Aug 19, 2014
8.149
8.288
8.136
8.256
218,479
+0.09(+1.16%)
Aug 18, 2014
8.161
8.168
8.124
8.161
70,855
+0.04(+0.47%)
Aug 15, 2014
8.155
8.187
8.124
8.124
69,334
-0.03(-0.31%)
Aug 14, 2014
8.199
8.199
8.136
8.149
65,531
-0.03(-0.31%)
Aug 13, 2014
8.187
8.187
8.187
8.174
84,021
+0.02(+0.19%)
Aug 12, 2014
8.108
8.165
8.102
8.159
96,098
+0.03(+0.39%)
Aug 11, 2014
8.077
8.140
8.064
8.127
94,897
+0.03(+0.31%)
Aug 08, 2014
8.064
8.096
8.064
8.102
60,585
+0.06(+0.70%)
Aug 07, 2014
8.001
8.045
8.001
8.045
88,283
+0.05(+0.63%)
Aug 06, 2014
7.976
8.033
7.970
7.995
132,811
+0.00(+0.00%)
Aug 05, 2014
7.995
7.995
7.970
7.995
104,786
+0.01(+0.16%)
Aug 04, 2014
8.039
8.039
7.983
7.983
95,525
-0.04(-0.47%)
Aug 01, 2014
7.995
8.039
7.995
8.020
128,754
+0.03(+0.39%)
Jul 31, 2014
8.014
8.027
7.983
7.989
105,709
-0.04(-0.55%)
Jul 30, 2014
8.071
8.077
8.020
8.033
147,682
-0.04(-0.54%)
Jul 29, 2014
8.102
8.127
8.077
8.077
111,464
-0.01(-0.14%)
Jul 28, 2014
8.102
8.104
8.071
8.088
44,408
-0.03(-0.40%)
Jul 25, 2014
8.096
8.121
8.096
8.121
64,508
+0.07(+0.86%)
Jul 24, 2014
8.083
8.096
8.045
8.052
155,694
-0.07(-0.85%)
Jul 23, 2014
8.146
8.152
8.105
8.121
158,176
-0.03(-0.39%)
Jul 22, 2014
8.152
8.165
8.115
8.152
113,980
-0.01(-0.08%)
Jul 21, 2014
8.140
8.171
8.140
8.159
62,040
+0.04(+0.46%)
Jul 18, 2014
8.140
8.140
8.108
8.121
39,108
-0.01(-0.08%)
Jul 17, 2014
8.083
8.146
8.071
8.127
248,380
+0.04(+0.54%)
Jul 16, 2014
8.014
8.083
8.014
8.083
233,770
+0.05(+0.63%)
Jul 15, 2014
8.014
8.045
8.014
8.033
183,348
+0.00(+0.00%)
Jul 14, 2014
8.096
8.096
8.027
8.033
209,167
-0.04(-0.54%)
Jul 11, 2014
8.027
8.083
8.027
8.077
48,629
+0.04(+0.50%)
Jul 10, 2014
8.080
8.080
8.005
8.036
123,331
-0.02(-0.23%)
Jul 09, 2014
8.093
8.093
8.030
8.055
155,155
-0.03(-0.39%)
Jul 08, 2014
8.099
8.130
8.068
8.086
175,504
+0.03(+0.31%)
Jul 07, 2014
8.074
8.111
8.043
8.061
159,687
+0.01(+0.08%)
Jul 03, 2014
8.118
8.055
8.055
8.055
242,565
-0.08(-1.00%)
Jul 02, 2014
8.224
8.230
8.099
8.136
219,733
-0.10(-1.21%)
Jul 01, 2014
8.262
8.262
8.230
8.236
115,795
-0.01(-0.08%)
Jun 30, 2014
8.262
8.262
8.224
8.243
155,129
+0.02(+0.23%)
Jun 27, 2014
8.249
8.305
8.218
8.224
95,649
-0.03(-0.38%)
Jun 26, 2014
8.337
8.337
8.255
8.255
99,472
-0.05(-0.60%)
Jun 25, 2014
8.330
8.349
8.287
8.305
95,014
-0.01(-0.15%)
Jun 24, 2014
8.280
8.318
8.268
8.318
99,084
+0.06(+0.76%)
Jun 23, 2014
8.249
8.256
8.236
8.255
58,762
+0.03(+0.30%)
Jun 20, 2014
8.243
8.243
8.186
8.230
115,267
-0.01(-0.15%)
Jun 19, 2014
8.287
8.287
8.211
8.243
88,482
+0.01(+0.08%)
Jun 18, 2014
8.262
8.280
8.224
8.236
77,572
-0.04(-0.45%)
Jun 17, 2014
8.205
8.280
8.205
8.274
177,576
-0.01(-0.15%)
Jun 16, 2014
8.274
8.299
8.249
8.287
138,674
-0.01(-0.15%)
Jun 13, 2014
8.349
8.349
8.280
8.299
31,770
-0.06(-0.67%)
Jun 12, 2014
8.312
8.355
8.312
8.355
75,500
+0.02(+0.29%)
Jun 11, 2014
8.313
8.344
8.294
8.332
58,225
+0.00(+0.00%)
Jun 10, 2014
8.307
8.338
8.307
8.332
38,900
+0.04(+0.45%)
Jun 06, 2014
8.288
8.325
8.282
8.294
90,961
+0.04(+0.45%)
Jun 05, 2014
8.232
8.300
8.220
8.257
54,540
+0.01(+0.15%)
Jun 04, 2014
8.307
8.307
8.195
8.244
161,304
-0.06(-0.75%)
Jun 03, 2014
8.313
8.357
8.282
8.307
168,909
+0.00(+0.00%)
Jun 02, 2014
8.350
8.350
8.288
8.307
105,751
-0.03(-0.37%)
May 30, 2014
8.325
8.344
8.307
8.338
82,899
-0.01(-0.07%)
May 29, 2014
8.356
8.393
8.344
8.344
106,352
-0.02(-0.22%)
May 28, 2014
8.313
8.363
8.294
8.363
145,316
+0.07(+0.83%)
May 27, 2014
8.294
8.294
8.269
8.294
111,913
+0.01(+0.15%)
May 23, 2014
8.282
8.282
8.282
8.282
61,071
+0.02(+0.23%)
May 22, 2014
8.263
8.294
8.251
8.263
109,332
+0.01(+0.15%)
May 21, 2014
8.257
8.269
8.232
8.251
128,714
-0.02(-0.23%)
May 20, 2014
8.263
8.276
8.244
8.269
97,630
+0.00(+0.00%)
May 19, 2014
8.244
8.269
8.238
8.269
109,377
+0.05(+0.61%)
May 16, 2014
8.244
8.251
8.207
8.220
78,128
+0.01(+0.08%)
May 15, 2014
8.238
8.251
8.201
8.213
114,438
+0.00(+0.00%)
May 14, 2014
8.207
8.232
8.195
8.213
87,245
+0.01(+0.08%)
May 13, 2014
8.207
8.213
8.182
8.207
132,835
+0.02(+0.29%)
May 12, 2014
8.196
8.221
8.171
8.183
140,032
-0.01(-0.08%)
May 09, 2014
8.183
8.196
8.177
8.190
153,395
+0.01(+0.08%)
May 08, 2014
8.196
8.221
8.183
8.183
145,213
-0.01(-0.08%)
May 07, 2014
8.202
8.221
8.183
8.190
94,004
-0.00(-0.00%)
May 06, 2014
8.196
8.276
8.183
8.190
178,712
-0.01(-0.15%)
May 05, 2014
8.227
8.252
8.177
8.202
74,409
-0.03(-0.38%)
May 02, 2014
8.227
8.252
8.177
8.233
126,675
+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.