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
High Income Securities Fund
(NY:
PCF
)
6.800
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2021
6.721
6.747
6.714
6.735
138,507
+0.01(+0.21%)
Apr 29, 2021
6.706
6.728
6.664
6.721
200,375
+0.05(+0.75%)
Apr 28, 2021
6.635
6.674
6.607
6.671
148,521
+0.07(+1.08%)
Apr 27, 2021
6.593
6.628
6.586
6.600
136,721
+0.01(+0.11%)
Apr 26, 2021
6.586
6.607
6.572
6.593
132,421
+0.02(+0.32%)
Apr 23, 2021
6.522
6.571
6.522
6.571
103,599
+0.05(+0.76%)
Apr 22, 2021
6.600
6.621
6.500
6.522
223,955
-0.05(-0.76%)
Apr 21, 2021
6.571
6.586
6.543
6.571
151,926
+0.01(+0.22%)
Apr 20, 2021
6.586
6.621
6.515
6.557
224,659
-0.05(-0.77%)
Apr 19, 2021
6.552
6.630
6.524
6.608
404,918
+0.08(+1.30%)
Apr 16, 2021
6.439
6.545
6.439
6.524
233,349
+0.05(+0.76%)
Apr 15, 2021
6.432
6.545
6.425
6.475
218,772
+0.04(+0.66%)
Apr 14, 2021
6.383
6.432
6.383
6.432
167,026
+0.06(+0.88%)
Apr 13, 2021
6.348
6.390
6.345
6.376
132,549
+0.01(+0.22%)
Apr 12, 2021
6.277
6.402
6.277
6.362
151,785
+0.07(+1.07%)
Apr 09, 2021
6.277
6.341
6.277
6.294
100,351
+0.02(+0.38%)
Apr 08, 2021
6.263
6.291
6.260
6.270
110,098
+0.01(+0.11%)
Apr 07, 2021
6.242
6.277
6.242
6.263
82,458
+0.02(+0.34%)
Apr 06, 2021
6.235
6.256
6.228
6.242
131,411
+0.02(+0.34%)
Apr 05, 2021
6.193
6.249
6.165
6.221
171,426
+0.03(+0.46%)
Apr 01, 2021
6.158
6.196
6.158
6.193
123,204
+0.04(+0.57%)
Mar 31, 2021
6.143
6.186
6.101
6.158
86,807
+0.01(+0.23%)
Mar 30, 2021
6.136
6.179
6.129
6.143
123,558
+0.01(+0.11%)
Mar 29, 2021
6.101
6.136
6.101
6.136
56,971
+0.05(+0.81%)
Mar 26, 2021
6.073
6.143
6.071
6.087
137,823
+0.04(+0.58%)
Mar 25, 2021
6.073
6.096
6.045
6.052
88,882
+0.00(+0.00%)
Mar 24, 2021
6.052
6.059
6.024
6.052
177,642
+0.01(+0.23%)
Mar 23, 2021
5.995
6.122
5.995
6.038
342,366
+0.04(+0.59%)
Mar 22, 2021
6.024
6.031
5.995
6.003
104,624
+0.01(+0.24%)
Mar 19, 2021
6.010
6.052
5.960
5.988
249,814
-0.04(-0.61%)
Mar 18, 2021
6.039
6.087
6.025
6.025
198,907
-0.01(-0.23%)
Mar 17, 2021
6.095
6.095
6.032
6.039
222,046
-0.05(-0.80%)
Mar 16, 2021
6.074
6.095
6.053
6.088
87,069
-0.01(-0.11%)
Mar 15, 2021
6.046
6.095
6.039
6.095
184,878
+0.04(+0.69%)
Mar 12, 2021
6.032
6.060
5.997
6.053
116,020
+0.03(+0.46%)
Mar 11, 2021
6.039
6.053
6.004
6.025
138,059
+0.02(+0.35%)
Mar 10, 2021
5.980
6.004
5.966
6.004
146,374
+0.07(+1.18%)
Mar 09, 2021
5.899
5.969
5.878
5.934
153,480
+0.06(+0.95%)
Mar 08, 2021
5.885
5.892
5.864
5.878
70,250
+0.03(+0.60%)
Mar 05, 2021
5.837
5.870
5.767
5.844
99,404
+0.03(+0.60%)
Mar 04, 2021
5.878
5.899
5.760
5.809
98,674
-0.04(-0.72%)
Mar 03, 2021
5.941
5.941
5.676
5.851
192,762
-0.08(-1.41%)
Mar 02, 2021
5.927
5.948
5.920
5.934
65,307
-0.02(-0.35%)
Mar 01, 2021
5.823
5.962
5.732
5.955
183,492
+0.13(+2.28%)
Feb 26, 2021
5.788
5.851
5.753
5.823
136,645
+0.03(+0.48%)
Feb 25, 2021
5.851
5.864
5.774
5.795
89,567
-0.06(-0.95%)
Feb 24, 2021
5.864
5.864
5.774
5.851
181,270
-0.01(-0.24%)
Feb 23, 2021
5.837
5.892
5.802
5.864
178,110
-0.01(-0.24%)
Feb 22, 2021
5.906
5.990
5.830
5.878
195,207
-0.03(-0.59%)
Feb 19, 2021
5.959
5.959
5.837
5.913
199,382
-0.05(-0.82%)
Feb 18, 2021
5.997
6.018
5.934
5.962
77,686
-0.04(-0.70%)
Feb 17, 2021
5.976
6.032
5.941
6.004
298,018
+0.04(+0.70%)
Feb 16, 2021
6.025
6.025
5.941
5.962
137,185
-0.04(-0.61%)
Feb 12, 2021
6.012
6.012
5.985
5.999
138,464
-0.01(-0.23%)
Feb 11, 2021
5.978
6.012
5.964
6.012
172,068
+0.04(+0.70%)
Feb 10, 2021
5.929
5.985
5.881
5.971
488,333
+0.06(+0.94%)
Feb 09, 2021
5.916
5.957
5.881
5.916
674,548
-0.14(-2.29%)
Feb 08, 2021
6.296
6.296
6.019
6.054
236,150
-0.21(-3.32%)
Feb 05, 2021
6.116
6.268
6.102
6.261
198,880
+0.15(+2.38%)
Feb 04, 2021
6.158
6.158
6.082
6.116
82,598
+0.03(+0.57%)
Feb 03, 2021
6.130
6.227
6.026
6.082
122,911
+0.00(+0.00%)
Feb 02, 2021
6.012
6.095
5.985
6.082
146,492
+0.12(+1.97%)
Feb 01, 2021
5.999
6.019
5.943
5.964
100,989
+0.03(+0.46%)
Jan 29, 2021
5.957
5.985
5.936
5.936
118,518
+0.01(+0.12%)
Jan 28, 2021
6.005
6.005
5.883
5.929
82,885
+0.01(+0.12%)
Jan 27, 2021
5.929
5.985
5.888
5.922
90,925
-0.06(-1.04%)
Jan 26, 2021
5.888
6.005
5.888
5.985
145,746
+0.10(+1.76%)
Jan 25, 2021
5.867
5.916
5.853
5.881
130,387
+0.01(+0.24%)
Jan 22, 2021
5.964
5.964
5.798
5.867
208,708
-0.07(-1.17%)
Jan 21, 2021
6.047
6.047
5.916
5.936
224,516
-0.09(-1.49%)
Jan 20, 2021
6.054
6.054
5.964
6.026
109,012
-0.01(-0.11%)
Jan 19, 2021
6.095
6.095
6.016
6.033
78,755
-0.02(-0.37%)
Jan 15, 2021
6.062
6.062
6.007
6.055
91,431
-0.01(-0.11%)
Jan 14, 2021
6.035
6.076
6.000
6.062
79,282
+0.07(+1.14%)
Jan 13, 2021
5.939
6.028
5.911
5.994
85,220
+0.04(+0.69%)
Jan 12, 2021
5.925
5.973
5.904
5.952
30,516
+0.02(+0.35%)
Jan 11, 2021
5.932
5.952
5.877
5.932
110,993
+0.00(+0.00%)
Jan 08, 2021
5.925
5.966
5.898
5.932
84,577
+0.01(+0.12%)
Jan 07, 2021
5.911
5.959
5.904
5.925
75,319
+0.06(+1.05%)
Jan 06, 2021
5.884
5.925
5.795
5.863
73,426
-0.02(-0.35%)
Jan 05, 2021
5.987
5.987
5.850
5.884
86,581
-0.05(-0.81%)
Jan 04, 2021
5.870
5.966
5.870
5.932
64,242
+0.04(+0.70%)
Dec 31, 2020
5.891
5.891
5.891
30,980
+0.03(+0.47%)
Dec 30, 2020
5.829
5.898
5.829
5.863
30,980
+0.06(+1.06%)
Dec 29, 2020
5.815
5.850
5.774
5.802
53,835
+0.01(+0.24%)
Dec 28, 2020
5.829
5.843
5.781
5.788
80,385
-0.06(-1.06%)
Dec 24, 2020
5.815
5.884
5.795
5.850
42,580
+0.00(+0.00%)
Dec 23, 2020
5.850
5.870
5.788
5.850
78,254
+0.00(+0.00%)
Dec 22, 2020
5.740
5.870
5.603
5.850
324,052
-0.19(-3.07%)
Dec 21, 2020
6.206
6.206
6.000
6.035
167,792
-0.13(-2.11%)
Dec 18, 2020
6.172
6.213
6.055
6.165
249,503
+0.06(+0.92%)
Dec 17, 2020
6.041
6.109
6.041
6.109
143,555
+0.10(+1.64%)
Dec 16, 2020
6.000
6.048
5.959
6.010
168,745
+0.03(+0.48%)
Dec 15, 2020
5.943
5.982
5.878
5.981
92,359
+0.07(+1.18%)
Dec 14, 2020
5.898
5.946
5.871
5.912
76,292
+0.04(+0.69%)
Dec 11, 2020
5.803
5.905
5.776
5.871
46,504
+0.03(+0.58%)
Dec 10, 2020
5.844
5.871
5.822
5.837
107,215
-0.02(-0.35%)
Dec 09, 2020
5.844
5.891
5.674
5.857
457,344
-0.04(-0.69%)
Dec 08, 2020
5.807
5.905
5.798
5.898
91,146
+0.11(+1.88%)
Dec 07, 2020
5.885
5.890
5.769
5.789
117,170
-0.07(-1.16%)
Dec 04, 2020
5.776
5.878
5.763
5.857
71,963
+0.10(+1.65%)
Dec 03, 2020
5.721
5.776
5.694
5.762
47,168
+0.07(+1.19%)
Dec 02, 2020
5.701
5.715
5.640
5.694
43,403
+0.02(+0.36%)
Dec 01, 2020
5.647
5.718
5.640
5.674
80,668
+0.07(+1.21%)
Nov 30, 2020
5.565
5.606
5.524
5.606
75,890
+0.08(+1.48%)
Nov 27, 2020
5.558
5.558
5.511
5.524
59,896
+0.00(+0.00%)
Nov 25, 2020
5.579
5.579
5.511
5.524
56,364
-0.03(-0.49%)
Nov 24, 2020
5.586
5.640
5.504
5.552
136,175
-0.03(-0.49%)
Nov 23, 2020
5.545
5.599
5.497
5.579
90,465
+0.07(+1.36%)
Nov 20, 2020
5.341
5.538
5.341
5.504
124,649
+0.14(+2.53%)
Nov 19, 2020
5.232
5.375
5.232
5.368
88,015
+0.11(+2.07%)
Nov 18, 2020
5.185
5.300
5.185
5.259
109,130
+0.04(+0.78%)
Nov 17, 2020
5.191
5.239
5.151
5.219
72,958
-0.01(-0.13%)
Nov 16, 2020
5.205
5.280
5.182
5.225
143,754
+0.02(+0.42%)
Nov 13, 2020
5.163
5.217
5.160
5.204
70,652
+0.07(+1.31%)
Nov 12, 2020
5.190
5.217
5.130
5.136
131,298
-0.09(-1.80%)
Nov 11, 2020
5.217
5.251
5.170
5.231
71,337
+0.06(+1.17%)
Nov 10, 2020
5.116
5.183
5.069
5.170
149,279
+0.04(+0.79%)
Nov 09, 2020
5.157
5.210
4.982
5.130
227,853
-0.05(-0.91%)
Nov 06, 2020
5.163
5.190
5.163
5.177
29,450
+0.01(+0.26%)
Nov 05, 2020
5.177
5.210
5.163
5.163
34,243
+0.02(+0.39%)
Nov 04, 2020
5.062
5.177
5.062
5.143
76,506
+0.11(+2.27%)
Nov 03, 2020
5.029
5.073
4.968
5.029
185,941
+0.01(+0.27%)
Nov 02, 2020
4.921
5.103
4.881
5.015
174,997
+0.13(+2.61%)
Oct 30, 2020
4.921
4.977
4.820
4.888
80,022
-0.09(-1.76%)
Oct 29, 2020
5.096
5.096
4.975
4.975
60,942
-0.07(-1.33%)
Oct 28, 2020
5.123
5.123
4.861
5.042
160,484
-0.18(-3.47%)
Oct 27, 2020
5.177
5.291
5.177
5.224
51,559
+0.02(+0.39%)
Oct 26, 2020
5.392
5.412
5.083
5.204
138,900
-0.24(-4.33%)
Oct 23, 2020
5.446
5.452
5.439
5.439
20,675
+0.00(+0.00%)
Oct 22, 2020
5.419
5.439
5.412
5.439
11,804
+0.02(+0.37%)
Oct 21, 2020
5.473
5.479
5.419
5.419
32,563
-0.02(-0.37%)
Oct 20, 2020
5.493
5.493
5.426
5.439
25,106
+0.01(+0.25%)
Oct 19, 2020
5.479
5.520
5.419
5.426
51,080
-0.06(-1.10%)
Oct 16, 2020
5.479
5.522
5.479
5.486
30,194
+0.00(+0.00%)
Oct 15, 2020
5.533
5.556
5.486
5.486
31,552
-0.11(-1.90%)
Oct 14, 2020
5.592
5.606
5.566
5.592
43,492
+0.04(+0.72%)
Oct 13, 2020
5.606
5.632
5.552
5.552
17,134
-0.02(-0.36%)
Oct 12, 2020
5.559
5.659
5.559
5.572
47,112
+0.01(+0.24%)
Oct 09, 2020
5.532
5.566
5.532
5.559
19,827
+0.02(+0.30%)
Oct 08, 2020
5.539
5.542
5.523
5.542
36,204
+0.02(+0.42%)
Oct 07, 2020
5.515
5.526
5.515
5.519
13,197
+0.03(+0.61%)
Oct 06, 2020
5.526
5.539
5.486
5.486
49,559
+0.01(+0.12%)
Oct 05, 2020
5.466
5.479
5.452
5.479
42,627
+0.01(+0.24%)
Oct 02, 2020
5.446
5.512
5.399
5.466
82,313
-0.07(-1.32%)
Oct 01, 2020
5.539
5.539
5.526
5.539
34,722
-0.01(-0.12%)
Sep 30, 2020
5.606
5.606
5.522
5.546
29,958
+0.00(+0.00%)
Sep 29, 2020
5.539
5.559
5.532
5.546
14,881
-0.00(-0.06%)
Sep 28, 2020
5.539
5.606
5.526
5.549
54,498
+0.10(+1.90%)
Sep 25, 2020
5.406
5.539
5.406
5.446
38,002
+0.01(+0.25%)
Sep 24, 2020
5.393
5.526
5.393
5.432
28,859
-0.03(-0.49%)
Sep 23, 2020
5.532
5.559
5.439
5.459
52,336
-0.08(-1.39%)
Sep 22, 2020
5.619
5.646
5.512
5.536
14,071
-0.05(-0.89%)
Sep 21, 2020
5.646
5.699
5.479
5.586
58,876
-0.06(-1.06%)
Sep 18, 2020
5.685
5.695
5.622
5.646
37,702
-0.04(-0.72%)
Sep 17, 2020
5.585
5.902
5.579
5.686
89,480
+0.12(+2.11%)
Sep 16, 2020
5.579
5.585
5.565
5.569
44,968
-0.01(-0.18%)
Sep 15, 2020
5.572
5.631
5.572
5.579
109,589
+0.01(+0.12%)
Sep 14, 2020
5.513
5.572
5.468
5.572
53,550
+0.13(+2.30%)
Sep 11, 2020
5.427
5.447
5.412
5.447
24,718
+0.01(+0.15%)
Sep 10, 2020
5.407
5.559
5.401
5.439
45,623
+0.03(+0.63%)
Sep 09, 2020
5.368
5.407
5.348
5.405
28,857
+0.08(+1.56%)
Sep 08, 2020
5.354
5.368
5.288
5.321
62,446
-0.01(-0.27%)
Sep 04, 2020
5.328
5.336
5.262
5.336
24,263
+0.03(+0.52%)
Sep 03, 2020
5.374
5.394
5.242
5.308
35,693
-0.07(-1.23%)
Sep 02, 2020
5.390
5.417
5.363
5.374
41,746
+0.00(+0.00%)
Sep 01, 2020
5.374
5.605
5.308
5.374
58,045
+0.04(+0.68%)
Aug 31, 2020
5.341
5.341
5.319
5.338
17,794
-0.00(-0.06%)
Aug 28, 2020
5.341
5.341
5.315
5.341
33,211
+0.00(+0.00%)
Aug 27, 2020
5.368
5.387
5.335
5.341
26,679
+0.00(+0.00%)
Aug 26, 2020
5.295
5.341
5.295
5.341
17,234
+0.03(+0.50%)
Aug 25, 2020
5.361
5.364
5.306
5.315
36,130
-0.03(-0.49%)
Aug 24, 2020
5.341
5.341
5.321
5.341
13,941
+0.05(+1.00%)
Aug 21, 2020
5.282
5.335
5.275
5.288
55,807
-0.07(-1.35%)
Aug 20, 2020
5.328
5.473
5.328
5.361
27,859
-0.00(-0.06%)
Aug 19, 2020
5.354
5.387
5.315
5.364
59,061
+0.05(+0.93%)
Aug 18, 2020
5.387
5.460
5.295
5.315
51,601
-0.02(-0.31%)
Aug 17, 2020
5.341
5.401
5.327
5.331
15,148
+0.00(+0.03%)
Aug 14, 2020
5.302
5.341
5.302
5.330
20,927
+0.04(+0.78%)
Aug 13, 2020
5.354
5.354
5.288
5.288
29,347
-0.04(-0.72%)
Aug 12, 2020
5.320
5.372
5.309
5.327
20,729
+0.05(+0.99%)
Aug 11, 2020
5.248
5.320
5.222
5.275
63,273
+0.03(+0.50%)
Aug 10, 2020
5.203
5.255
5.196
5.248
33,701
+0.02(+0.37%)
Aug 07, 2020
5.209
5.288
5.177
5.229
39,063
+0.05(+1.01%)
Aug 06, 2020
5.235
5.235
5.175
5.177
52,108
-0.03(-0.56%)
Aug 05, 2020
5.144
5.228
5.105
5.206
46,659
+0.09(+1.85%)
Aug 04, 2020
5.124
5.150
5.102
5.111
61,842
-0.01(-0.13%)
Aug 03, 2020
5.157
5.209
5.118
5.118
20,331
+0.01(+0.13%)
Jul 31, 2020
5.203
5.203
5.105
5.111
33,701
-0.02(-0.32%)
Jul 30, 2020
5.216
5.222
5.098
5.128
36,653
-0.06(-1.07%)
Jul 29, 2020
5.170
5.190
5.157
5.183
12,789
+0.01(+0.18%)
Jul 28, 2020
5.203
5.203
5.137
5.174
12,052
+0.04(+0.70%)
Jul 27, 2020
5.164
5.209
5.137
5.137
20,539
-0.08(-1.50%)
Jul 24, 2020
5.124
5.216
5.124
5.216
16,850
+0.03(+0.50%)
Jul 23, 2020
5.216
5.216
5.138
5.190
23,566
+0.01(+0.13%)
Jul 22, 2020
5.183
5.183
5.124
5.183
26,573
+0.02(+0.38%)
Jul 21, 2020
5.131
5.183
5.112
5.164
53,102
+0.02(+0.44%)
Jul 20, 2020
5.131
5.177
5.111
5.141
22,887
-0.02(-0.32%)
Jul 17, 2020
5.131
5.164
5.118
5.157
14,093
+0.08(+1.54%)
Jul 16, 2020
5.149
5.150
5.079
5.079
27,261
-0.08(-1.62%)
Jul 15, 2020
5.149
5.233
5.091
5.162
52,181
+0.03(+0.50%)
Jul 14, 2020
5.091
5.149
5.091
5.136
17,921
+0.01(+0.13%)
Jul 13, 2020
5.156
5.207
5.085
5.130
60,126
+0.03(+0.63%)
Jul 10, 2020
5.136
5.140
5.063
5.098
19,656
+0.01(+0.25%)
Jul 09, 2020
5.078
5.117
5.072
5.085
25,949
-0.03(-0.63%)
Jul 08, 2020
5.149
5.169
5.040
5.117
50,208
+0.01(+0.25%)
Jul 07, 2020
5.039
5.227
5.020
5.104
95,234
+0.09(+1.80%)
Jul 06, 2020
5.039
5.039
4.995
5.014
31,518
+0.02(+0.39%)
Jul 02, 2020
5.027
5.085
4.968
4.994
68,721
-0.02(-0.39%)
Jul 01, 2020
4.943
5.020
4.878
5.014
21,416
+0.08(+1.70%)
Jun 30, 2020
4.846
4.988
4.825
4.930
57,527
+0.08(+1.73%)
Jun 29, 2020
4.936
5.001
4.839
4.846
33,832
-0.03(-0.53%)
Jun 26, 2020
4.833
4.897
4.789
4.872
48,600
+0.06(+1.34%)
Jun 25, 2020
4.788
4.865
4.788
4.807
36,371
-0.01(-0.13%)
Jun 24, 2020
4.955
5.020
4.813
4.813
35,303
-0.14(-2.87%)
Jun 23, 2020
5.030
5.030
4.955
4.955
21,312
+0.00(+0.00%)
Jun 22, 2020
4.891
4.988
4.891
4.955
30,851
+0.01(+0.26%)
Jun 19, 2020
5.014
5.052
4.943
4.943
32,658
-0.03(-0.52%)
Jun 18, 2020
5.039
5.039
4.923
4.968
32,224
-0.04(-0.88%)
Jun 17, 2020
5.006
5.044
4.974
5.012
23,404
+0.04(+0.90%)
Jun 16, 2020
5.044
5.093
4.955
4.968
41,383
+0.01(+0.26%)
Jun 15, 2020
4.859
4.955
4.859
4.955
5,634
+0.05(+1.04%)
Jun 12, 2020
4.968
5.051
4.874
4.904
36,600
+0.00(+0.00%)
Jun 11, 2020
4.955
5.044
4.833
4.904
60,702
-0.08(-1.67%)
Jun 10, 2020
5.064
5.070
4.955
4.987
40,284
-0.02(-0.43%)
Jun 09, 2020
5.015
5.115
4.987
5.008
24,474
-0.04(-0.72%)
Jun 08, 2020
4.974
5.083
4.936
5.044
74,290
+0.05(+1.02%)
Jun 05, 2020
4.955
5.031
4.943
4.993
48,018
+0.09(+1.76%)
Jun 04, 2020
4.913
4.950
4.859
4.907
16,479
-0.05(-1.10%)
Jun 03, 2020
4.980
4.980
4.929
4.961
17,626
+0.08(+1.70%)
Jun 02, 2020
4.833
4.916
4.782
4.878
41,901
+0.04(+0.86%)
Jun 01, 2020
4.769
4.884
4.763
4.837
43,531
+0.02(+0.46%)
May 29, 2020
4.737
4.814
4.737
4.814
58,185
+0.08(+1.62%)
May 28, 2020
4.661
4.737
4.654
4.737
36,946
+0.12(+2.63%)
May 27, 2020
4.635
4.731
4.437
4.616
85,576
+0.04(+0.98%)
May 26, 2020
4.629
4.699
4.571
4.571
107,584
+0.02(+0.42%)
May 22, 2020
4.539
4.590
4.539
4.552
12,356
-0.03(-0.70%)
May 21, 2020
4.539
4.639
4.411
4.584
127,159
+0.03(+0.70%)
May 20, 2020
4.480
4.594
4.475
4.552
79,454
+0.08(+1.71%)
May 19, 2020
4.495
4.495
4.418
4.475
43,442
-0.02(-0.43%)
May 18, 2020
4.424
4.661
4.418
4.495
183,335
+0.07(+1.59%)
May 15, 2020
4.386
4.431
4.335
4.424
28,154
+0.01(+0.29%)
May 14, 2020
4.463
4.463
4.360
4.411
30,489
-0.08(-1.70%)
May 13, 2020
4.556
4.588
4.474
4.488
17,890
-0.10(-2.19%)
May 12, 2020
4.575
4.607
4.575
4.588
21,042
-0.01(-0.14%)
May 11, 2020
4.676
4.680
4.525
4.594
84,321
-0.03(-0.55%)
May 08, 2020
4.620
4.626
4.575
4.620
17,090
+0.07(+1.53%)
May 07, 2020
4.765
4.765
4.550
4.550
33,115
-0.03(-0.55%)
May 06, 2020
4.740
4.740
4.512
4.575
29,912
-0.09(-1.90%)
May 05, 2020
4.800
4.800
4.629
4.664
27,070
+0.11(+2.36%)
May 04, 2020
4.531
4.721
4.531
4.556
35,164
-0.06(-1.37%)
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.