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
Invesco Municipal Income Opportunities Trust Common
(NY:
OIA
)
6.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2017
5.581
5.616
5.553
5.602
132,977
+0.05(+0.88%)
May 30, 2017
5.553
5.573
5.532
5.553
95,710
+0.00(+0.00%)
May 26, 2017
5.553
5.567
5.546
5.553
28,621
-0.01(-0.25%)
May 25, 2017
5.532
5.567
5.511
5.567
137,756
+0.07(+1.27%)
May 24, 2017
5.532
5.533
5.497
5.497
64,600
-0.06(-1.00%)
May 23, 2017
5.497
5.553
5.469
5.553
129,903
+0.07(+1.27%)
May 22, 2017
5.483
5.495
5.462
5.483
74,292
+0.03(+0.64%)
May 19, 2017
5.490
5.504
5.448
5.448
103,174
-0.08(-1.39%)
May 18, 2017
5.511
5.525
5.475
5.525
83,430
+0.03(+0.64%)
May 17, 2017
5.448
5.504
5.434
5.490
121,406
+0.04(+0.77%)
May 16, 2017
5.434
5.455
5.427
5.448
60,523
+0.01(+0.26%)
May 15, 2017
5.420
5.441
5.419
5.434
156,872
-0.03(-0.64%)
May 12, 2017
5.441
5.469
5.441
5.469
59,617
+0.05(+0.90%)
May 11, 2017
5.427
5.448
5.406
5.420
42,377
+0.01(+0.27%)
May 10, 2017
5.455
5.490
5.399
5.406
93,178
-0.05(-0.85%)
May 09, 2017
5.480
5.480
5.452
5.452
97,788
-0.04(-0.76%)
May 08, 2017
5.501
5.508
5.458
5.494
125,810
-0.01(-0.19%)
May 05, 2017
5.466
5.515
5.459
5.504
100,560
+0.05(+0.96%)
May 04, 2017
5.452
5.460
5.426
5.452
63,748
-0.03(-0.51%)
May 03, 2017
5.424
5.494
5.421
5.480
128,120
+0.06(+1.02%)
May 02, 2017
5.417
5.431
5.402
5.424
50,425
+0.00(+0.00%)
May 01, 2017
5.383
5.424
5.376
5.424
100,998
+0.06(+1.17%)
Apr 28, 2017
5.383
5.403
5.362
5.362
72,446
-0.02(-0.39%)
Apr 27, 2017
5.390
5.410
5.376
5.383
92,729
-0.03(-0.64%)
Apr 26, 2017
5.369
5.417
5.369
5.417
82,690
+0.04(+0.78%)
Apr 25, 2017
5.390
5.396
5.362
5.376
158,641
-0.03(-0.51%)
Apr 24, 2017
5.390
5.410
5.348
5.403
127,300
-0.01(-0.13%)
Apr 21, 2017
5.410
5.431
5.390
5.410
174,571
+0.04(+0.78%)
Apr 20, 2017
5.369
5.396
5.356
5.369
56,632
-0.01(-0.26%)
Apr 19, 2017
5.348
5.396
5.348
5.383
123,686
+0.04(+0.78%)
Apr 18, 2017
5.341
5.383
5.334
5.341
79,419
+0.00(+0.00%)
Apr 17, 2017
5.390
5.390
5.341
5.341
120,352
-0.04(-0.77%)
Apr 13, 2017
5.396
5.403
5.369
5.383
67,877
-0.01(-0.26%)
Apr 12, 2017
5.396
5.406
5.376
5.396
52,948
-0.03(-0.51%)
Apr 11, 2017
5.327
5.445
5.325
5.424
123,439
+0.11(+2.15%)
Apr 10, 2017
5.303
5.324
5.282
5.310
56,002
+0.01(+0.26%)
Apr 07, 2017
5.310
5.331
5.269
5.296
67,347
-0.01(-0.13%)
Apr 06, 2017
5.269
5.303
5.269
5.303
61,929
+0.01(+0.18%)
Apr 05, 2017
5.269
5.303
5.269
5.294
57,360
-0.01(-0.18%)
Apr 04, 2017
5.282
5.317
5.269
5.303
64,956
+0.02(+0.39%)
Apr 03, 2017
5.241
5.289
5.241
5.282
72,624
+0.07(+1.33%)
Mar 31, 2017
5.241
5.241
5.206
5.213
135,902
+0.01(+0.27%)
Mar 30, 2017
5.262
5.262
5.186
5.199
99,109
-0.03(-0.53%)
Mar 29, 2017
5.220
5.261
5.206
5.227
50,950
+0.03(+0.67%)
Mar 28, 2017
5.213
5.255
5.193
5.193
152,363
-0.02(-0.40%)
Mar 27, 2017
5.186
5.213
5.186
5.213
47,145
+0.04(+0.80%)
Mar 24, 2017
5.172
5.186
5.158
5.172
30,582
+0.00(+0.00%)
Mar 23, 2017
5.199
5.199
5.158
5.172
109,125
+0.00(+0.00%)
Mar 22, 2017
5.220
5.227
5.165
5.172
111,716
-0.03(-0.66%)
Mar 21, 2017
5.179
5.206
5.158
5.206
70,304
+0.03(+0.67%)
Mar 20, 2017
5.144
5.172
5.116
5.172
44,653
+0.03(+0.67%)
Mar 17, 2017
5.130
5.137
5.107
5.137
75,957
+0.02(+0.41%)
Mar 16, 2017
5.144
5.165
5.103
5.116
110,548
-0.01(-0.27%)
Mar 15, 2017
5.089
5.151
5.068
5.130
99,487
+0.05(+0.95%)
Mar 14, 2017
5.068
5.082
5.054
5.082
104,789
+0.01(+0.14%)
Mar 13, 2017
5.096
5.111
5.061
5.075
119,881
+0.01(+0.20%)
Mar 10, 2017
5.113
5.208
5.065
5.065
133,118
-0.05(-0.94%)
Mar 09, 2017
5.168
5.210
5.093
5.113
227,769
-0.06(-1.20%)
Mar 08, 2017
5.210
5.216
5.175
5.175
144,857
-0.06(-1.18%)
Mar 07, 2017
5.223
5.258
5.212
5.237
147,112
+0.03(+0.53%)
Mar 06, 2017
5.223
5.230
5.196
5.210
116,083
-0.01(-0.26%)
Mar 03, 2017
5.196
5.244
5.182
5.223
149,812
+0.01(+0.13%)
Mar 02, 2017
5.223
5.244
5.196
5.216
111,190
-0.02(-0.39%)
Mar 01, 2017
5.210
5.237
5.182
5.237
128,625
+0.01(+0.13%)
Feb 28, 2017
5.244
5.244
5.216
5.230
130,041
-0.01(-0.26%)
Feb 27, 2017
5.251
5.265
5.223
5.244
61,229
-0.02(-0.39%)
Feb 24, 2017
5.230
5.265
5.223
5.265
87,094
+0.04(+0.79%)
Feb 23, 2017
5.223
5.244
5.210
5.223
128,386
+0.02(+0.40%)
Feb 22, 2017
5.189
5.223
5.168
5.203
85,145
+0.02(+0.40%)
Feb 21, 2017
5.223
5.223
5.182
5.182
113,652
-0.04(-0.79%)
Feb 17, 2017
5.223
5.223
5.223
0
+0.01(+0.13%)
Feb 16, 2017
5.203
5.223
5.182
5.216
174,547
+0.01(+0.26%)
Feb 15, 2017
5.182
5.223
5.175
5.203
145,649
-0.01(-0.26%)
Feb 14, 2017
5.251
5.251
5.210
5.216
137,205
-0.02(-0.39%)
Feb 13, 2017
5.237
5.265
5.203
5.237
139,292
+0.02(+0.32%)
Feb 10, 2017
5.213
5.241
5.207
5.220
72,180
+0.01(+0.26%)
Feb 09, 2017
5.241
5.241
5.207
5.207
122,422
-0.03(-0.65%)
Feb 08, 2017
5.234
5.255
5.207
5.241
76,027
+0.03(+0.53%)
Feb 07, 2017
5.186
5.234
5.186
5.213
115,160
+0.01(+0.13%)
Feb 06, 2017
5.179
5.207
5.163
5.207
94,209
+0.04(+0.85%)
Feb 03, 2017
5.138
5.179
5.131
5.162
102,150
+0.04(+0.74%)
Feb 02, 2017
5.165
5.186
5.124
5.124
61,484
-0.06(-1.19%)
Feb 01, 2017
5.186
5.200
5.131
5.186
136,965
-0.01(-0.13%)
Jan 31, 2017
5.186
5.248
5.165
5.193
89,056
+0.02(+0.40%)
Jan 30, 2017
5.159
5.186
5.145
5.172
119,376
+0.01(+0.27%)
Jan 27, 2017
5.118
5.172
5.118
5.159
131,050
+0.05(+0.94%)
Jan 26, 2017
5.159
5.179
5.111
5.111
174,467
-0.03(-0.67%)
Jan 25, 2017
5.145
5.172
5.124
5.145
106,481
-0.01(-0.13%)
Jan 24, 2017
5.152
5.152
5.136
5.152
67,787
+0.01(+0.27%)
Jan 23, 2017
5.145
5.179
5.095
5.138
231,411
-0.01(-0.13%)
Jan 20, 2017
5.124
5.152
5.118
5.145
108,181
+0.01(+0.13%)
Jan 19, 2017
5.165
5.165
5.090
5.138
208,508
-0.05(-0.92%)
Jan 18, 2017
5.159
5.193
5.135
5.186
173,165
+0.02(+0.45%)
Jan 17, 2017
5.172
5.186
5.138
5.163
162,239
+0.01(+0.14%)
Jan 13, 2017
5.156
5.156
5.156
0
+0.03(+0.53%)
Jan 12, 2017
5.067
5.162
5.060
5.128
203,910
+0.08(+1.48%)
Jan 11, 2017
5.040
5.067
5.040
5.053
170,418
+0.00(+0.00%)
Jan 10, 2017
5.047
5.060
5.039
5.053
141,906
+0.03(+0.54%)
Jan 09, 2017
4.985
5.060
4.985
5.026
294,428
+0.03(+0.68%)
Jan 06, 2017
4.978
4.992
4.951
4.992
230,445
+0.01(+0.27%)
Jan 05, 2017
4.951
4.985
4.944
4.978
143,489
+0.03(+0.69%)
Jan 04, 2017
4.910
4.944
4.904
4.944
156,369
+0.04(+0.83%)
Jan 03, 2017
4.883
4.931
4.842
4.903
233,824
+0.01(+0.28%)
Dec 30, 2016
4.890
4.890
4.890
0
-0.01(-0.28%)
Dec 29, 2016
4.890
4.910
4.886
4.903
96,770
+0.03(+0.56%)
Dec 28, 2016
4.856
4.889
4.856
4.876
144,949
+0.00(+0.00%)
Dec 27, 2016
4.896
4.910
4.869
4.876
175,580
-0.01(-0.14%)
Dec 23, 2016
4.883
4.883
4.883
0
-0.04(-0.83%)
Dec 22, 2016
4.937
4.937
4.910
4.924
174,413
+0.01(+0.14%)
Dec 21, 2016
4.917
4.931
4.910
4.917
112,419
+0.00(+0.00%)
Dec 20, 2016
4.917
4.931
4.896
4.917
112,195
-0.01(-0.28%)
Dec 19, 2016
4.924
4.964
4.911
4.931
141,166
-0.01(-0.14%)
Dec 16, 2016
4.910
4.951
4.890
4.937
147,806
+0.03(+0.56%)
Dec 15, 2016
4.924
4.944
4.890
4.910
283,525
-0.05(-0.96%)
Dec 14, 2016
4.937
4.965
4.931
4.958
205,661
+0.05(+0.97%)
Dec 13, 2016
4.862
4.924
4.856
4.910
263,969
+0.06(+1.27%)
Dec 12, 2016
4.876
4.884
4.815
4.849
410,108
-0.05(-1.05%)
Dec 09, 2016
4.900
4.921
4.887
4.900
91,972
-0.03(-0.55%)
Dec 08, 2016
4.927
4.982
4.920
4.927
150,406
-0.05(-0.95%)
Dec 07, 2016
4.914
4.982
4.914
4.975
146,786
+0.06(+1.24%)
Dec 06, 2016
4.839
4.914
4.839
4.914
175,896
+0.08(+1.69%)
Dec 05, 2016
4.860
4.894
4.826
4.832
303,822
-0.01(-0.14%)
Dec 02, 2016
4.873
4.875
4.839
4.839
191,446
-0.03(-0.56%)
Dec 01, 2016
4.948
4.948
4.860
4.866
271,520
-0.10(-1.92%)
Nov 30, 2016
4.968
4.995
4.955
4.961
216,627
-0.05(-0.95%)
Nov 29, 2016
5.022
5.036
4.989
5.009
71,724
+0.00(+0.00%)
Nov 28, 2016
5.043
5.056
5.009
5.009
88,433
+0.00(+0.00%)
Nov 25, 2016
5.036
5.084
5.002
5.009
87,806
+0.00(+0.00%)
Nov 23, 2016
5.009
5.009
5.009
0
-0.02(-0.40%)
Nov 22, 2016
5.050
5.070
5.018
5.029
109,962
+0.01(+0.27%)
Nov 21, 2016
4.961
5.022
4.961
5.016
111,743
+0.03(+0.68%)
Nov 18, 2016
4.968
4.989
4.921
4.982
191,220
+0.01(+0.27%)
Nov 17, 2016
4.948
4.989
4.927
4.968
104,039
-0.01(-0.27%)
Nov 16, 2016
4.914
5.036
4.914
4.982
254,470
+0.04(+0.82%)
Nov 15, 2016
4.798
4.948
4.798
4.941
198,742
+0.15(+3.12%)
Nov 14, 2016
4.853
4.892
4.690
4.792
682,894
-0.11(-2.30%)
Nov 11, 2016
4.989
5.009
4.887
4.905
308,387
-0.12(-2.35%)
Nov 10, 2016
5.077
5.089
4.989
5.022
234,498
-0.09(-1.73%)
Nov 09, 2016
5.138
5.138
5.117
5.111
111,606
-0.04(-0.86%)
Nov 08, 2016
5.142
5.182
5.135
5.155
123,680
+0.00(+0.00%)
Nov 07, 2016
5.169
5.169
5.115
5.155
175,346
-0.02(-0.39%)
Nov 04, 2016
5.203
5.216
5.165
5.175
159,706
-0.02(-0.39%)
Nov 03, 2016
5.203
5.203
5.169
5.196
110,386
-0.03(-0.52%)
Nov 02, 2016
5.203
5.230
5.189
5.223
124,305
+0.01(+0.26%)
Nov 01, 2016
5.216
5.216
5.162
5.209
95,750
+0.00(+0.00%)
Oct 31, 2016
5.196
5.209
5.162
5.209
95,059
+0.03(+0.67%)
Oct 28, 2016
5.257
5.257
5.155
5.175
149,998
-0.09(-1.68%)
Oct 27, 2016
5.324
5.324
5.257
5.263
101,386
-0.08(-1.52%)
Oct 26, 2016
5.371
5.405
5.344
5.344
155,648
-0.04(-0.75%)
Oct 25, 2016
5.358
5.405
5.304
5.385
181,580
+0.05(+1.01%)
Oct 24, 2016
5.317
5.371
5.317
5.331
89,914
-0.02(-0.38%)
Oct 21, 2016
5.338
5.365
5.328
5.351
85,973
+0.05(+0.89%)
Oct 20, 2016
5.405
5.405
5.297
5.304
188,777
-0.05(-0.88%)
Oct 19, 2016
5.209
5.411
5.203
5.351
157,227
+0.18(+3.39%)
Oct 18, 2016
5.196
5.216
5.067
5.175
323,215
+0.03(+0.66%)
Oct 17, 2016
5.257
5.277
5.135
5.142
326,795
-0.12(-2.31%)
Oct 14, 2016
5.466
5.473
5.250
5.263
201,142
-0.24(-4.30%)
Oct 13, 2016
5.520
5.520
5.419
5.500
141,951
-0.03(-0.61%)
Oct 12, 2016
5.554
5.554
5.480
5.534
264,713
-0.03(-0.55%)
Oct 11, 2016
5.484
5.564
5.466
5.564
156,891
+0.09(+1.60%)
Oct 10, 2016
5.416
5.511
5.410
5.477
110,552
+0.03(+0.49%)
Oct 07, 2016
5.443
5.463
5.428
5.450
92,868
+0.02(+0.37%)
Oct 06, 2016
5.443
5.477
5.416
5.430
132,390
-0.04(-0.74%)
Oct 05, 2016
5.484
5.497
5.437
5.470
179,511
-0.01(-0.12%)
Oct 04, 2016
5.524
5.531
5.457
5.477
261,468
-0.05(-0.85%)
Oct 03, 2016
5.558
5.558
5.517
5.524
119,484
-0.05(-0.97%)
Sep 30, 2016
5.531
5.578
5.504
5.578
151,427
+0.07(+1.34%)
Sep 29, 2016
5.531
5.551
5.490
5.504
73,819
-0.05(-0.97%)
Sep 28, 2016
5.558
5.558
5.517
5.558
109,907
+0.01(+0.24%)
Sep 27, 2016
5.551
5.585
5.521
5.544
194,301
+0.01(+0.12%)
Sep 26, 2016
5.544
5.564
5.524
5.537
122,039
-0.00(-0.07%)
Sep 23, 2016
5.511
5.558
5.490
5.541
130,749
-0.00(-0.05%)
Sep 22, 2016
5.517
5.551
5.504
5.544
90,446
+0.05(+0.98%)
Sep 21, 2016
5.490
5.497
5.470
5.490
57,168
+0.00(+0.00%)
Sep 20, 2016
5.450
5.490
5.423
5.490
115,526
+0.03(+0.62%)
Sep 19, 2016
5.437
5.484
5.423
5.457
80,938
+0.01(+0.25%)
Sep 16, 2016
5.463
5.463
5.430
5.443
67,348
-0.04(-0.74%)
Sep 15, 2016
5.443
5.517
5.403
5.484
185,978
+0.03(+0.62%)
Sep 14, 2016
5.383
5.450
5.383
5.450
107,612
+0.04(+0.75%)
Sep 13, 2016
5.423
5.430
5.390
5.410
102,863
-0.03(-0.62%)
Sep 12, 2016
5.396
5.457
5.337
5.443
163,968
+0.08(+1.56%)
Sep 09, 2016
5.453
5.480
5.339
5.360
304,069
-0.15(-2.68%)
Sep 08, 2016
5.500
5.527
5.460
5.507
177,003
-0.01(-0.24%)
Sep 07, 2016
5.520
5.534
5.500
5.520
105,463
+0.02(+0.37%)
Sep 06, 2016
5.447
5.514
5.443
5.500
112,960
+0.06(+1.11%)
Sep 02, 2016
5.514
5.440
5.440
5.440
144,339
-0.05(-0.85%)
Sep 01, 2016
5.494
5.540
5.487
5.487
162,708
-0.01(-0.24%)
Aug 31, 2016
5.500
5.520
5.487
5.500
89,763
-0.01(-0.12%)
Aug 30, 2016
5.487
5.520
5.467
5.507
119,370
+0.04(+0.74%)
Aug 29, 2016
5.480
5.494
5.453
5.467
96,998
+0.01(+0.12%)
Aug 26, 2016
5.487
5.500
5.460
5.460
136,198
-0.03(-0.49%)
Aug 25, 2016
5.514
5.514
5.473
5.487
104,928
-0.02(-0.36%)
Aug 24, 2016
5.514
5.527
5.487
5.507
82,427
+0.01(+0.12%)
Aug 23, 2016
5.494
5.540
5.480
5.500
208,080
-0.01(-0.24%)
Aug 22, 2016
5.494
5.527
5.481
5.514
140,633
+0.03(+0.49%)
Aug 19, 2016
5.494
5.496
5.447
5.487
115,853
-0.01(-0.12%)
Aug 18, 2016
5.494
5.520
5.480
5.494
139,401
+0.01(+0.24%)
Aug 17, 2016
5.467
5.507
5.457
5.480
125,469
+0.02(+0.37%)
Aug 16, 2016
5.433
5.473
5.406
5.460
150,922
+0.02(+0.37%)
Aug 15, 2016
5.420
5.453
5.380
5.440
112,974
+0.04(+0.74%)
Aug 12, 2016
5.413
5.427
5.373
5.400
63,125
-0.01(-0.12%)
Aug 11, 2016
5.427
5.427
5.373
5.406
91,880
-0.01(-0.12%)
Aug 10, 2016
5.427
5.427
5.400
5.413
125,509
+0.01(+0.16%)
Aug 09, 2016
5.438
5.445
5.405
5.405
220,503
-0.02(-0.37%)
Aug 08, 2016
5.431
5.431
5.398
5.425
38,478
+0.02(+0.37%)
Aug 05, 2016
5.425
5.451
5.358
5.405
182,097
-0.01(-0.25%)
Aug 04, 2016
5.471
5.471
5.418
5.418
106,018
-0.04(-0.73%)
Aug 03, 2016
5.451
5.491
5.425
5.458
173,724
+0.03(+0.62%)
Aug 02, 2016
5.478
5.478
5.418
5.425
100,430
-0.08(-1.45%)
Aug 01, 2016
5.498
5.505
5.465
5.505
85,191
+0.03(+0.49%)
Jul 29, 2016
5.511
5.518
5.471
5.478
118,962
-0.01(-0.24%)
Jul 28, 2016
5.505
5.505
5.491
5.491
96,285
-0.01(-0.12%)
Jul 27, 2016
5.511
5.518
5.485
5.498
149,158
-0.02(-0.36%)
Jul 26, 2016
5.451
5.518
5.431
5.518
249,877
+0.09(+1.60%)
Jul 25, 2016
5.425
5.445
5.411
5.431
88,802
+0.02(+0.37%)
Jul 22, 2016
5.378
5.431
5.378
5.411
115,050
+0.03(+0.50%)
Jul 21, 2016
5.405
5.438
5.378
5.385
128,414
-0.01(-0.12%)
Jul 20, 2016
5.391
5.431
5.378
5.391
140,553
+0.01(+0.12%)
Jul 19, 2016
5.358
5.405
5.351
5.385
70,403
+0.03(+0.62%)
Jul 18, 2016
5.305
5.385
5.304
5.351
105,345
+0.08(+1.52%)
Jul 15, 2016
5.211
5.271
5.211
5.271
105,932
+0.05(+1.02%)
Jul 14, 2016
5.311
5.321
5.178
5.218
314,950
-0.12(-2.25%)
Jul 13, 2016
5.385
5.398
5.311
5.338
275,932
-0.05(-0.87%)
Jul 12, 2016
5.398
5.425
5.371
5.385
227,170
-0.01(-0.25%)
Jul 11, 2016
5.431
5.431
5.398
5.398
157,977
-0.00(-0.09%)
Jul 08, 2016
5.389
5.423
5.356
5.403
112,614
+0.05(+0.87%)
Jul 07, 2016
5.449
5.455
5.343
5.356
439,518
-0.08(-1.47%)
Jul 06, 2016
5.416
5.456
5.389
5.436
178,731
+0.05(+0.99%)
Jul 05, 2016
5.449
5.449
5.376
5.383
168,107
-0.02(-0.37%)
Jul 01, 2016
5.449
5.403
5.403
5.403
179,371
-0.01(-0.12%)
Jun 30, 2016
5.443
5.449
5.409
5.409
96,243
-0.01(-0.25%)
Jun 29, 2016
5.389
5.443
5.389
5.423
155,211
+0.01(+0.25%)
Jun 28, 2016
5.396
5.429
5.350
5.409
140,818
+0.01(+0.25%)
Jun 27, 2016
5.403
5.463
5.376
5.396
148,697
+0.05(+0.87%)
Jun 24, 2016
5.290
5.376
5.290
5.350
70,964
+0.06(+1.13%)
Jun 23, 2016
5.343
5.370
5.290
5.290
106,131
-0.06(-1.12%)
Jun 22, 2016
5.336
5.350
5.316
5.350
147,615
+0.01(+0.25%)
Jun 21, 2016
5.310
5.350
5.296
5.336
182,535
+0.03(+0.50%)
Jun 20, 2016
5.296
5.319
5.276
5.310
158,907
+0.00(+0.00%)
Jun 17, 2016
5.303
5.343
5.296
5.310
66,823
-0.01(-0.25%)
Jun 16, 2016
5.296
5.336
5.276
5.323
222,945
+0.07(+1.26%)
Jun 15, 2016
5.257
5.290
5.247
5.257
212,430
+0.02(+0.38%)
Jun 14, 2016
5.217
5.263
5.217
5.237
202,811
+0.02(+0.38%)
Jun 13, 2016
5.270
5.283
5.217
5.217
99,745
-0.05(-0.88%)
Jun 10, 2016
5.263
5.283
5.243
5.263
104,689
+0.02(+0.38%)
Jun 09, 2016
5.217
5.250
5.217
5.243
158,463
+0.03(+0.55%)
Jun 08, 2016
5.248
5.261
5.208
5.215
102,859
-0.03(-0.63%)
Jun 07, 2016
5.195
5.248
5.175
5.248
115,786
+0.10(+1.93%)
Jun 06, 2016
5.221
5.235
5.149
5.149
166,432
-0.07(-1.39%)
Jun 03, 2016
5.228
5.261
5.208
5.221
97,289
+0.02(+0.38%)
Jun 02, 2016
5.228
5.261
5.175
5.202
325,772
-0.06(-1.13%)
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.