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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.280
-0.030 (-0.36%)
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
6.793
6.799
6.752
6.799
162,585
+0.02(+0.35%)
Apr 29, 2019
6.816
6.816
6.746
6.775
159,916
-0.02(-0.26%)
Apr 26, 2019
6.775
6.796
6.769
6.793
100,153
+0.01(+0.17%)
Apr 25, 2019
6.799
6.799
6.775
6.781
176,494
-0.01(-0.09%)
Apr 24, 2019
6.787
6.793
6.769
6.787
138,017
+0.01(+0.09%)
Apr 23, 2019
6.775
6.787
6.740
6.781
136,842
+0.02(+0.35%)
Apr 22, 2019
6.764
6.774
6.729
6.758
142,518
-0.01(-0.17%)
Apr 18, 2019
6.769
6.781
6.746
6.769
54,427
+0.00(+0.00%)
Apr 17, 2019
6.799
6.799
6.728
6.769
78,010
-0.01(-0.17%)
Apr 16, 2019
6.764
6.781
6.758
6.781
102,564
+0.01(+0.17%)
Apr 15, 2019
6.764
6.769
6.711
6.769
106,064
+0.02(+0.26%)
Apr 12, 2019
6.769
6.769
6.717
6.752
62,617
+0.00(+0.00%)
Apr 11, 2019
6.758
6.758
6.728
6.752
163,699
+0.01(+0.17%)
Apr 10, 2019
6.723
6.746
6.723
6.740
78,186
+0.02(+0.26%)
Apr 09, 2019
6.711
6.723
6.693
6.723
120,378
+0.02(+0.35%)
Apr 08, 2019
6.670
6.711
6.660
6.699
222,654
+0.05(+0.79%)
Apr 05, 2019
6.641
6.670
6.629
6.647
261,377
+0.01(+0.09%)
Apr 04, 2019
6.682
6.682
6.629
6.641
190,618
-0.01(-0.17%)
Apr 03, 2019
6.676
6.712
6.624
6.653
311,276
-0.02(-0.26%)
Apr 02, 2019
6.699
6.711
6.653
6.670
149,378
-0.02(-0.26%)
Apr 01, 2019
6.717
6.717
6.647
6.688
278,495
+0.02(+0.26%)
Mar 29, 2019
6.693
6.699
6.659
6.670
165,080
-0.01(-0.17%)
Mar 28, 2019
6.728
6.728
6.670
6.682
157,598
-0.02(-0.26%)
Mar 27, 2019
6.711
6.734
6.688
6.699
128,341
-0.02(-0.35%)
Mar 26, 2019
6.734
6.740
6.708
6.723
58,058
-0.01(-0.09%)
Mar 25, 2019
6.705
6.740
6.681
6.728
199,460
-0.01(-0.09%)
Mar 22, 2019
6.728
6.734
6.682
6.734
100,423
+0.02(+0.35%)
Mar 21, 2019
6.670
6.734
6.670
6.711
124,322
+0.05(+0.70%)
Mar 20, 2019
6.699
6.726
6.641
6.664
205,554
-0.06(-0.87%)
Mar 19, 2019
6.717
6.728
6.699
6.723
88,940
+0.03(+0.43%)
Mar 18, 2019
6.635
6.734
6.635
6.693
216,202
+0.05(+0.79%)
Mar 15, 2019
6.629
6.648
6.629
6.641
92,169
+0.01(+0.09%)
Mar 14, 2019
6.629
6.653
6.624
6.635
90,070
+0.00(+0.00%)
Mar 13, 2019
6.670
6.670
6.618
6.635
93,987
-0.01(-0.17%)
Mar 12, 2019
6.641
6.649
6.618
6.647
131,901
+0.01(+0.18%)
Mar 11, 2019
6.641
6.659
6.635
6.635
215,151
-0.01(-0.09%)
Mar 08, 2019
6.618
6.653
6.606
6.641
168,347
+0.01(+0.18%)
Mar 07, 2019
6.612
6.635
6.583
6.630
335,049
+0.01(+0.09%)
Mar 06, 2019
6.658
6.664
6.618
6.624
206,991
-0.03(-0.52%)
Mar 05, 2019
6.653
6.660
6.630
6.658
146,370
+0.01(+0.09%)
Mar 04, 2019
6.635
6.676
6.630
6.653
103,698
+0.03(+0.52%)
Mar 01, 2019
6.670
6.670
6.598
6.618
220,631
-0.01(-0.09%)
Feb 28, 2019
6.635
6.641
6.616
6.624
103,554
+0.01(+0.17%)
Feb 27, 2019
6.612
6.630
6.583
6.612
116,305
+0.01(+0.09%)
Feb 26, 2019
6.583
6.618
6.572
6.606
126,241
+0.02(+0.35%)
Feb 25, 2019
6.549
6.589
6.549
6.583
73,035
+0.03(+0.53%)
Feb 22, 2019
6.543
6.560
6.543
6.549
62,220
+0.00(+0.00%)
Feb 21, 2019
6.549
6.554
6.514
6.549
125,149
+0.02(+0.27%)
Feb 20, 2019
6.549
6.554
6.526
6.531
248,842
+0.01(+0.09%)
Feb 19, 2019
6.531
6.583
6.514
6.526
394,778
-0.01(-0.09%)
Feb 15, 2019
6.566
6.601
6.508
6.531
159,624
-0.03(-0.44%)
Feb 14, 2019
6.549
6.566
6.531
6.560
204,159
+0.01(+0.18%)
Feb 13, 2019
6.566
6.566
6.540
6.549
74,186
+0.01(+0.09%)
Feb 12, 2019
6.566
6.566
6.508
6.543
118,255
-0.01(-0.18%)
Feb 11, 2019
6.537
6.554
6.514
6.554
140,985
+0.03(+0.44%)
Feb 08, 2019
6.526
6.537
6.491
6.526
198,793
+0.04(+0.62%)
Feb 07, 2019
6.600
6.623
6.462
6.485
656,940
-0.12(-1.82%)
Feb 06, 2019
6.605
6.623
6.588
6.605
79,055
-0.01(-0.09%)
Feb 05, 2019
6.594
6.611
6.565
6.611
204,645
+0.07(+1.05%)
Feb 04, 2019
6.508
6.577
6.502
6.542
273,974
+0.03(+0.53%)
Feb 01, 2019
6.514
6.560
6.497
6.508
209,994
-0.01(-0.09%)
Jan 31, 2019
6.497
6.531
6.497
6.514
115,468
+0.02(+0.26%)
Jan 30, 2019
6.439
6.508
6.439
6.497
204,442
+0.06(+0.89%)
Jan 29, 2019
6.405
6.445
6.405
6.439
71,941
+0.01(+0.09%)
Jan 28, 2019
6.422
6.445
6.411
6.434
100,509
+0.01(+0.09%)
Jan 25, 2019
6.417
6.462
6.417
6.428
172,607
+0.01(+0.18%)
Jan 24, 2019
6.417
6.434
6.387
6.417
169,527
+0.01(+0.09%)
Jan 23, 2019
6.394
6.430
6.388
6.411
124,878
+0.02(+0.36%)
Jan 22, 2019
6.359
6.417
6.348
6.388
212,028
+0.03(+0.54%)
Jan 18, 2019
6.359
6.382
6.354
6.354
59,923
+0.00(+0.00%)
Jan 17, 2019
6.342
6.376
6.325
6.354
84,429
+0.01(+0.18%)
Jan 16, 2019
6.325
6.371
6.319
6.342
84,633
+0.02(+0.36%)
Jan 15, 2019
6.302
6.325
6.291
6.319
106,646
+0.04(+0.64%)
Jan 14, 2019
6.296
6.330
6.279
6.279
71,759
-0.04(-0.63%)
Jan 11, 2019
6.342
6.342
6.296
6.319
188,855
+0.02(+0.36%)
Jan 10, 2019
6.330
6.364
6.296
6.296
190,565
-0.06(-0.89%)
Jan 09, 2019
6.359
6.370
6.342
6.353
95,032
+0.01(+0.18%)
Jan 08, 2019
6.285
6.359
6.285
6.342
231,272
+0.07(+1.18%)
Jan 07, 2019
6.342
6.347
6.251
6.268
264,265
-0.03(-0.45%)
Jan 04, 2019
6.279
6.319
6.251
6.296
234,081
+0.03(+0.54%)
Jan 03, 2019
6.206
6.262
6.183
6.262
128,022
+0.03(+0.46%)
Jan 02, 2019
6.166
6.234
6.132
6.234
156,376
+0.06(+1.01%)
Dec 31, 2018
6.154
6.200
6.132
6.171
140,730
-0.01(-0.09%)
Dec 28, 2018
6.001
6.177
6.001
6.177
144,605
+0.18(+3.03%)
Dec 27, 2018
6.007
6.018
5.944
5.995
272,813
-0.04(-0.66%)
Dec 26, 2018
5.865
6.064
5.854
6.035
183,349
+0.15(+2.61%)
Dec 24, 2018
5.802
5.916
5.740
5.882
198,854
+0.03(+0.49%)
Dec 21, 2018
5.768
5.859
5.746
5.854
353,147
+0.05(+0.78%)
Dec 20, 2018
5.961
5.961
5.768
5.808
510,387
-0.17(-2.85%)
Dec 19, 2018
5.944
5.995
5.908
5.978
212,760
+0.05(+0.77%)
Dec 18, 2018
5.939
5.956
5.791
5.933
526,103
+0.02(+0.29%)
Dec 17, 2018
5.956
5.956
5.882
5.916
452,469
-0.06(-0.95%)
Dec 14, 2018
5.961
6.030
5.916
5.973
242,007
-0.05(-0.85%)
Dec 13, 2018
6.052
6.069
5.916
6.024
223,295
-0.04(-0.66%)
Dec 12, 2018
6.115
6.132
6.024
6.064
171,420
-0.02(-0.28%)
Dec 11, 2018
6.098
6.098
6.024
6.081
107,626
+0.01(+0.09%)
Dec 10, 2018
6.103
6.120
6.024
6.075
187,142
-0.06(-1.01%)
Dec 07, 2018
6.103
6.137
6.064
6.137
47,422
+0.04(+0.65%)
Dec 06, 2018
6.064
6.098
6.007
6.098
293,810
-0.04(-0.64%)
Dec 04, 2018
6.193
6.221
6.126
6.137
179,212
-0.07(-1.18%)
Dec 03, 2018
6.278
6.289
6.188
6.210
197,089
-0.01(-0.09%)
Nov 30, 2018
6.210
6.238
6.148
6.216
176,547
-0.01(-0.09%)
Nov 29, 2018
6.081
6.238
6.075
6.221
331,876
+0.13(+2.13%)
Nov 28, 2018
6.002
6.092
5.991
6.092
135,274
+0.10(+1.60%)
Nov 27, 2018
5.968
6.024
5.940
5.996
191,710
-0.02(-0.37%)
Nov 26, 2018
6.030
6.058
5.974
6.019
182,743
-0.01(-0.09%)
Nov 23, 2018
5.991
6.030
5.991
6.024
13,143
+0.03(+0.42%)
Nov 21, 2018
5.999
5.999
5.999
0
-0.01(-0.12%)
Nov 20, 2018
6.081
6.081
5.912
6.006
204,197
-0.10(-1.59%)
Nov 19, 2018
6.126
6.173
6.086
6.103
128,896
-0.04(-0.64%)
Nov 16, 2018
6.193
6.227
6.143
6.143
171,930
-0.07(-1.09%)
Nov 15, 2018
6.227
6.246
6.193
6.210
34,732
-0.02(-0.25%)
Nov 14, 2018
6.272
6.283
6.199
6.226
97,708
-0.01(-0.24%)
Nov 13, 2018
6.244
6.272
6.227
6.240
74,382
-0.02(-0.33%)
Nov 12, 2018
6.266
6.278
6.233
6.261
91,236
-0.01(-0.18%)
Nov 09, 2018
6.351
6.362
6.272
6.272
104,969
-0.11(-1.76%)
Nov 08, 2018
6.318
6.385
6.306
6.385
64,045
+0.05(+0.79%)
Nov 07, 2018
6.295
6.334
6.284
6.334
136,861
+0.04(+0.62%)
Nov 06, 2018
6.301
6.346
6.279
6.295
98,344
-0.03(-0.44%)
Nov 05, 2018
6.318
6.345
6.306
6.323
75,938
-0.01(-0.18%)
Nov 02, 2018
6.284
6.362
6.273
6.334
165,596
+0.05(+0.80%)
Nov 01, 2018
6.245
6.284
6.217
6.284
143,236
+0.07(+1.08%)
Oct 31, 2018
6.133
6.234
6.133
6.217
141,324
+0.07(+1.09%)
Oct 30, 2018
6.133
6.150
6.100
6.150
77,355
+0.02(+0.38%)
Oct 29, 2018
6.133
6.153
6.100
6.127
110,418
+0.01(+0.17%)
Oct 26, 2018
6.066
6.147
6.066
6.117
153,602
-0.08(-1.35%)
Oct 25, 2018
6.200
6.228
6.172
6.200
84,341
-0.02(-0.36%)
Oct 24, 2018
6.228
6.262
6.201
6.223
87,272
-0.02(-0.27%)
Oct 23, 2018
6.211
6.295
6.189
6.239
149,221
-0.06(-0.89%)
Oct 22, 2018
6.279
6.323
6.256
6.295
63,596
+0.02(+0.27%)
Oct 19, 2018
6.323
6.368
6.279
6.279
89,869
-0.04(-0.62%)
Oct 18, 2018
6.357
6.357
6.312
6.318
56,734
-0.05(-0.79%)
Oct 17, 2018
6.396
6.401
6.346
6.368
92,112
-0.02(-0.35%)
Oct 16, 2018
6.373
6.390
6.318
6.390
137,407
+0.09(+1.42%)
Oct 15, 2018
6.206
6.318
6.206
6.301
139,011
+0.07(+1.17%)
Oct 12, 2018
6.195
6.262
6.172
6.228
204,623
+0.09(+1.46%)
Oct 11, 2018
6.245
6.245
6.016
6.139
462,975
-0.13(-2.09%)
Oct 10, 2018
6.373
6.375
6.262
6.270
152,899
-0.13(-2.04%)
Oct 09, 2018
6.395
6.400
6.317
6.400
178,055
+0.02(+0.35%)
Oct 08, 2018
6.317
6.384
6.267
6.378
148,456
+0.02(+0.30%)
Oct 05, 2018
6.434
6.467
6.306
6.359
206,625
-0.08(-1.25%)
Oct 04, 2018
6.511
6.533
6.439
6.439
76,893
-0.09(-1.36%)
Oct 03, 2018
6.539
6.555
6.495
6.528
114,977
-0.01(-0.08%)
Oct 02, 2018
6.528
6.605
6.527
6.533
786,621
-0.06(-0.92%)
Oct 01, 2018
6.578
6.611
6.558
6.594
78,248
+0.04(+0.68%)
Sep 28, 2018
6.561
6.586
6.550
6.550
48,362
-0.02(-0.25%)
Sep 27, 2018
6.611
6.611
6.544
6.567
72,703
-0.00(-0.06%)
Sep 26, 2018
6.633
6.640
6.567
6.571
90,561
-0.07(-1.11%)
Sep 25, 2018
6.628
6.650
6.622
6.644
94,103
+0.01(+0.17%)
Sep 24, 2018
6.628
6.655
6.628
6.633
45,239
-0.01(-0.17%)
Sep 21, 2018
6.672
6.672
6.622
6.644
73,085
-0.03(-0.50%)
Sep 20, 2018
6.644
6.685
6.644
6.677
67,522
+0.04(+0.58%)
Sep 19, 2018
6.683
6.683
6.622
6.639
101,089
-0.01(-0.17%)
Sep 18, 2018
6.672
6.694
6.628
6.650
143,630
-0.03(-0.50%)
Sep 17, 2018
6.689
6.711
6.683
6.683
48,137
-0.02(-0.33%)
Sep 14, 2018
6.694
6.705
6.677
6.705
113,508
+0.01(+0.12%)
Sep 13, 2018
6.722
6.722
6.689
6.697
93,753
+0.00(+0.04%)
Sep 12, 2018
6.694
6.700
6.689
6.694
51,644
+0.01(+0.08%)
Sep 11, 2018
6.678
6.694
6.678
6.689
53,906
+0.01(+0.08%)
Sep 10, 2018
6.678
6.700
6.678
6.683
75,764
+0.01(+0.08%)
Sep 07, 2018
6.672
6.689
6.672
6.678
75,448
-0.01(-0.08%)
Sep 06, 2018
6.672
6.711
6.650
6.683
107,138
+0.01(+0.08%)
Sep 05, 2018
6.689
6.705
6.678
6.678
130,794
-0.01(-0.08%)
Sep 04, 2018
6.672
6.689
6.665
6.683
169,102
+0.02(+0.33%)
Aug 31, 2018
6.661
6.661
6.661
0
-0.01(-0.16%)
Aug 30, 2018
6.667
6.689
6.661
6.672
157,245
+0.01(+0.13%)
Aug 29, 2018
6.645
6.664
6.639
6.664
69,052
+0.02(+0.29%)
Aug 28, 2018
6.661
6.662
6.628
6.645
71,719
-0.01(-0.17%)
Aug 27, 2018
6.645
6.689
6.639
6.656
109,798
+0.02(+0.33%)
Aug 24, 2018
6.672
6.689
6.628
6.634
95,446
-0.02(-0.25%)
Aug 23, 2018
6.672
6.689
6.639
6.650
77,189
-0.03(-0.49%)
Aug 22, 2018
6.694
6.711
6.656
6.683
80,836
-0.01(-0.08%)
Aug 21, 2018
6.683
6.700
6.678
6.689
87,103
+0.02(+0.33%)
Aug 20, 2018
6.656
6.694
6.645
6.667
135,656
+0.01(+0.17%)
Aug 17, 2018
6.678
6.683
6.656
6.656
93,446
-0.01(-0.08%)
Aug 16, 2018
6.628
6.661
6.628
6.661
37,016
+0.03(+0.50%)
Aug 15, 2018
6.612
6.645
6.612
6.628
117,270
+0.00(+0.00%)
Aug 14, 2018
6.645
6.645
6.623
6.628
169,109
-0.03(-0.41%)
Aug 13, 2018
6.667
6.689
6.639
6.656
89,530
-0.02(-0.25%)
Aug 10, 2018
6.661
6.689
6.639
6.672
112,354
+0.01(+0.17%)
Aug 09, 2018
6.623
6.661
6.623
6.661
100,233
+0.03(+0.41%)
Aug 08, 2018
6.650
6.656
6.617
6.634
73,770
-0.01(-0.16%)
Aug 07, 2018
6.672
6.672
6.618
6.645
129,808
-0.02(-0.23%)
Aug 06, 2018
6.639
6.672
6.639
6.660
52,393
+0.02(+0.24%)
Aug 03, 2018
6.634
6.656
6.617
6.645
78,573
+0.01(+0.08%)
Aug 02, 2018
6.667
6.683
6.574
6.639
421,767
-0.04(-0.65%)
Aug 01, 2018
6.677
6.683
6.650
6.683
124,402
+0.01(+0.08%)
Jul 31, 2018
6.645
6.683
6.645
6.677
62,105
+0.01(+0.16%)
Jul 30, 2018
6.661
6.672
6.634
6.667
100,260
+0.02(+0.33%)
Jul 27, 2018
6.634
6.667
6.606
6.645
187,000
+0.01(+0.16%)
Jul 26, 2018
6.677
6.677
6.612
6.634
125,601
-0.02(-0.33%)
Jul 25, 2018
6.645
6.677
6.628
6.656
107,929
-0.02(-0.25%)
Jul 24, 2018
6.672
6.682
6.645
6.672
93,602
+0.04(+0.66%)
Jul 23, 2018
6.623
6.661
6.596
6.628
77,346
+0.03(+0.41%)
Jul 20, 2018
6.585
6.628
6.579
6.601
85,278
+0.00(+0.00%)
Jul 19, 2018
6.546
6.617
6.546
6.601
70,693
+0.04(+0.67%)
Jul 18, 2018
6.475
6.596
6.465
6.557
424,025
+0.08(+1.26%)
Jul 17, 2018
6.470
6.491
6.448
6.475
131,768
-0.01(-0.08%)
Jul 16, 2018
6.486
6.528
6.454
6.481
116,500
-0.01(-0.17%)
Jul 13, 2018
6.519
6.519
6.475
6.492
173,214
-0.03(-0.50%)
Jul 12, 2018
6.579
6.579
6.525
6.525
104,672
-0.05(-0.82%)
Jul 11, 2018
6.530
6.585
6.530
6.579
87,607
+0.04(+0.66%)
Jul 10, 2018
6.568
6.595
6.520
6.536
76,333
-0.03(-0.50%)
Jul 09, 2018
6.579
6.595
6.557
6.568
143,770
+0.01(+0.17%)
Jul 06, 2018
6.563
6.593
6.536
6.557
124,094
+0.02(+0.33%)
Jul 05, 2018
6.471
6.552
6.471
6.536
117,965
+0.03(+0.50%)
Jul 03, 2018
6.503
6.503
6.503
0
-0.02(-0.33%)
Jul 02, 2018
6.449
6.525
6.449
6.525
117,501
+0.10(+1.60%)
Jun 29, 2018
6.427
6.492
6.422
6.422
144,591
-0.03(-0.42%)
Jun 28, 2018
6.541
6.541
6.422
6.449
526,331
-0.06(-0.92%)
Jun 27, 2018
6.530
6.590
6.509
6.509
142,707
-0.03(-0.50%)
Jun 26, 2018
6.585
6.606
6.536
6.541
94,866
-0.05(-0.82%)
Jun 25, 2018
6.650
6.650
6.568
6.595
121,768
-0.04(-0.65%)
Jun 22, 2018
6.644
6.650
6.617
6.639
63,232
+0.01(+0.08%)
Jun 21, 2018
6.612
6.660
6.591
6.633
137,635
+0.05(+0.74%)
Jun 20, 2018
6.530
6.606
6.530
6.585
128,219
+0.04(+0.57%)
Jun 19, 2018
6.482
6.552
6.476
6.547
151,976
+0.03(+0.51%)
Jun 18, 2018
6.455
6.514
6.422
6.514
271,031
+0.07(+1.01%)
Jun 15, 2018
6.476
6.476
6.449
105,406
-0.03(-0.42%)
Jun 14, 2018
6.482
6.514
6.470
6.476
237,089
-0.05(-0.75%)
Jun 13, 2018
6.590
6.612
6.476
6.525
232,540
-0.04(-0.58%)
Jun 12, 2018
6.639
6.644
6.552
6.563
219,594
-0.10(-1.46%)
Jun 11, 2018
6.671
6.691
6.624
6.660
121,923
-0.02(-0.32%)
Jun 08, 2018
6.612
6.704
6.612
6.682
131,450
+0.07(+1.07%)
Jun 07, 2018
6.735
6.735
6.579
6.612
389,348
-0.10(-1.52%)
Jun 06, 2018
6.746
6.714
110,225
+0.00(+0.00%)
Jun 05, 2018
6.682
6.746
6.644
6.714
220,671
+0.06(+0.89%)
Jun 04, 2018
6.601
6.655
6.587
6.655
141,758
+0.09(+1.31%)
Jun 01, 2018
6.606
6.639
6.520
6.569
140,264
+0.01(+0.08%)
May 31, 2018
6.569
6.606
6.547
6.563
112,606
-0.02(-0.33%)
May 30, 2018
6.596
6.612
6.558
6.585
137,254
+0.02(+0.33%)
May 29, 2018
6.601
6.601
6.520
6.563
209,749
+0.00(+0.00%)
May 25, 2018
6.563
6.563
6.563
0
+0.03(+0.41%)
May 24, 2018
6.526
6.563
6.510
6.536
71,554
+0.03(+0.41%)
May 23, 2018
6.456
6.520
6.456
6.509
128,207
+0.03(+0.50%)
May 22, 2018
6.456
6.499
6.456
6.477
131,443
+0.02(+0.29%)
May 21, 2018
6.472
6.488
6.456
6.458
118,682
-0.02(-0.29%)
May 18, 2018
6.456
6.499
6.413
6.477
107,411
+0.04(+0.58%)
May 17, 2018
6.450
6.450
6.396
6.440
86,307
+0.00(+0.06%)
May 16, 2018
6.418
6.456
6.402
6.436
115,850
-0.01(-0.23%)
May 15, 2018
6.413
6.466
6.391
6.450
112,019
+0.01(+0.17%)
May 14, 2018
6.493
6.493
6.370
6.440
165,618
-0.04(-0.58%)
May 11, 2018
6.445
6.488
6.397
6.477
157,631
+0.03(+0.50%)
May 10, 2018
6.472
6.483
6.429
6.445
181,907
-0.02(-0.25%)
May 09, 2018
6.488
6.536
6.456
6.461
181,753
+0.00(+0.00%)
May 08, 2018
6.488
6.493
6.440
6.461
143,347
+0.00(+0.00%)
May 07, 2018
6.434
6.509
6.434
6.461
153,475
+0.03(+0.50%)
May 04, 2018
6.418
6.498
6.402
6.429
189,553
+0.01(+0.17%)
May 03, 2018
6.429
6.448
6.381
6.418
174,693
-0.02(-0.25%)
May 02, 2018
6.365
6.440
6.365
6.434
131,921
+0.07(+1.18%)
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.