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
Pioneer Municipal High Income Trust
(NY:
MHI
)
9.640
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 08, 2023
8.183
8.211
8.126
8.126
91,983
-0.08(-0.92%)
May 05, 2023
8.220
8.247
8.201
8.201
126,039
+0.00(+0.00%)
May 04, 2023
8.154
8.230
8.145
8.201
54,276
+0.01(+0.12%)
May 03, 2023
8.201
8.244
8.173
8.192
77,194
-0.07(-0.80%)
May 02, 2023
8.258
8.296
8.220
8.258
91,307
+0.04(+0.46%)
May 01, 2023
8.286
8.296
8.201
8.220
51,032
-0.06(-0.68%)
Apr 28, 2023
8.220
8.296
8.220
8.277
23,001
+0.05(+0.57%)
Apr 27, 2023
8.248
8.277
8.220
8.230
40,043
+0.01(+0.11%)
Apr 26, 2023
8.164
8.314
8.164
8.220
90,421
+0.07(+0.81%)
Apr 25, 2023
8.183
8.183
8.069
8.154
97,328
-0.04(-0.46%)
Apr 24, 2023
8.117
8.192
8.093
8.192
127,938
+0.12(+1.52%)
Apr 21, 2023
8.145
8.164
8.060
8.069
42,405
-0.08(-0.93%)
Apr 20, 2023
8.107
8.173
8.098
8.145
83,764
+0.07(+0.82%)
Apr 19, 2023
8.230
8.230
8.079
8.079
107,775
-0.15(-1.83%)
Apr 18, 2023
8.390
8.390
8.220
8.230
73,829
-0.14(-1.71%)
Apr 17, 2023
8.392
8.429
8.364
8.373
39,032
-0.03(-0.34%)
Apr 14, 2023
8.420
8.434
8.381
8.401
76,739
-0.02(-0.22%)
Apr 13, 2023
8.420
8.495
8.410
8.420
71,555
-0.02(-0.22%)
Apr 12, 2023
8.448
8.467
8.420
8.439
59,441
+0.02(+0.22%)
Apr 11, 2023
8.345
8.429
8.345
8.420
46,734
+0.04(+0.45%)
Apr 10, 2023
8.354
8.406
8.354
8.382
41,725
-0.05(-0.56%)
Apr 06, 2023
8.420
8.451
8.410
8.429
69,533
+0.01(+0.11%)
Apr 05, 2023
8.354
8.457
8.354
8.420
64,798
+0.08(+1.01%)
Apr 04, 2023
8.251
8.354
8.251
8.335
44,639
+0.05(+0.57%)
Apr 03, 2023
8.373
8.373
8.232
8.288
57,577
-0.06(-0.67%)
Mar 31, 2023
8.270
8.345
8.246
8.345
97,414
+0.10(+1.25%)
Mar 30, 2023
8.138
8.242
8.091
8.242
37,210
+0.15(+1.86%)
Mar 29, 2023
8.129
8.138
8.091
8.091
43,544
+0.00(+0.00%)
Mar 28, 2023
8.063
8.110
8.063
8.091
56,683
+0.03(+0.35%)
Mar 27, 2023
8.091
8.138
8.058
8.063
95,960
-0.03(-0.35%)
Mar 24, 2023
8.148
8.148
8.073
8.091
90,462
-0.01(-0.12%)
Mar 23, 2023
8.101
8.148
8.091
8.101
107,750
-0.01(-0.12%)
Mar 22, 2023
8.054
8.138
8.044
8.110
86,258
+0.09(+1.17%)
Mar 21, 2023
8.044
8.073
7.988
8.016
86,542
-0.01(-0.12%)
Mar 20, 2023
8.091
8.110
8.026
8.026
33,719
-0.09(-1.16%)
Mar 17, 2023
8.148
8.176
8.073
8.119
81,803
-0.01(-0.12%)
Mar 16, 2023
8.148
8.236
8.124
8.129
85,235
-0.04(-0.48%)
Mar 15, 2023
8.075
8.178
8.075
8.168
117,415
+0.02(+0.23%)
Mar 14, 2023
8.103
8.178
8.094
8.150
78,292
+0.09(+1.16%)
Mar 13, 2023
8.000
8.150
8.000
8.056
105,203
+0.02(+0.23%)
Mar 10, 2023
8.028
8.103
8.019
8.037
96,283
+0.04(+0.47%)
Mar 09, 2023
8.037
8.094
8.000
8.000
66,648
-0.04(-0.47%)
Mar 08, 2023
7.991
8.037
7.991
8.037
62,805
+0.06(+0.70%)
Mar 07, 2023
7.916
8.065
7.897
7.981
85,654
+0.05(+0.59%)
Mar 06, 2023
8.056
8.084
7.916
7.935
143,666
-0.11(-1.39%)
Mar 03, 2023
8.075
8.109
8.047
8.047
81,176
-0.01(-0.12%)
Mar 02, 2023
7.953
8.075
7.944
8.056
168,823
+0.08(+1.06%)
Mar 01, 2023
8.065
8.150
7.963
7.972
176,053
-0.11(-1.39%)
Feb 28, 2023
8.037
8.168
7.963
8.084
240,216
+0.05(+0.58%)
Feb 27, 2023
8.000
8.037
7.972
8.037
71,949
+0.09(+1.18%)
Feb 24, 2023
7.972
8.009
7.907
7.944
145,300
-0.05(-0.58%)
Feb 23, 2023
8.028
8.047
7.981
7.991
127,845
+0.00(+0.00%)
Feb 22, 2023
8.019
8.065
7.991
7.991
95,136
-0.05(-0.58%)
Feb 21, 2023
8.131
8.159
8.019
8.037
155,498
-0.13(-1.55%)
Feb 17, 2023
8.215
8.215
8.122
8.164
149,164
-0.08(-0.96%)
Feb 16, 2023
8.365
8.365
8.243
8.243
159,778
-0.19(-2.24%)
Feb 15, 2023
8.469
8.488
8.395
8.432
176,128
-0.06(-0.66%)
Feb 14, 2023
8.460
8.516
8.423
8.488
105,989
+0.00(+0.00%)
Feb 13, 2023
8.525
8.525
8.460
8.488
88,480
-0.04(-0.44%)
Feb 10, 2023
8.534
8.553
8.497
8.525
50,277
-0.02(-0.22%)
Feb 09, 2023
8.590
8.655
8.534
8.544
73,225
-0.02(-0.22%)
Feb 08, 2023
8.599
8.614
8.534
8.562
219,910
-0.04(-0.43%)
Feb 07, 2023
8.590
8.627
8.562
8.599
79,214
+0.01(+0.11%)
Feb 06, 2023
8.702
8.702
8.544
8.590
120,873
-0.15(-1.70%)
Feb 03, 2023
8.758
8.795
8.720
8.739
83,037
-0.07(-0.74%)
Feb 02, 2023
8.795
8.846
8.767
8.804
170,938
+0.01(+0.11%)
Feb 01, 2023
8.786
8.804
8.720
8.795
80,396
+0.06(+0.64%)
Jan 31, 2023
8.767
8.767
8.720
8.739
48,993
+0.00(+0.00%)
Jan 30, 2023
8.748
8.795
8.683
8.739
94,052
-0.04(-0.42%)
Jan 27, 2023
8.813
8.813
8.723
8.776
103,433
-0.03(-0.32%)
Jan 26, 2023
8.795
8.860
8.786
8.804
49,302
+0.00(+0.00%)
Jan 25, 2023
8.813
8.813
8.665
8.804
63,218
-0.02(-0.21%)
Jan 24, 2023
8.832
8.832
8.726
8.823
71,789
+0.07(+0.74%)
Jan 23, 2023
8.758
8.804
8.730
8.758
49,177
-0.01(-0.11%)
Jan 20, 2023
8.646
8.776
8.646
8.767
131,743
+0.07(+0.86%)
Jan 19, 2023
8.618
8.758
8.618
8.692
108,399
+0.07(+0.86%)
Jan 18, 2023
8.637
8.730
8.562
8.618
104,036
+0.04(+0.41%)
Jan 17, 2023
8.740
8.740
8.536
8.583
102,051
-0.08(-0.96%)
Jan 13, 2023
8.592
8.717
8.592
8.666
80,186
+0.05(+0.54%)
Jan 12, 2023
8.490
8.629
8.482
8.620
42,555
+0.15(+1.75%)
Jan 11, 2023
8.444
8.499
8.370
8.472
69,846
+0.06(+0.77%)
Jan 10, 2023
8.333
8.472
8.333
8.407
106,222
+0.05(+0.61%)
Jan 09, 2023
8.333
8.379
8.333
8.356
155,634
+0.06(+0.73%)
Jan 06, 2023
8.147
8.323
8.147
8.296
165,937
+0.14(+1.70%)
Jan 05, 2023
8.138
8.175
8.129
8.157
166,300
+0.02(+0.23%)
Jan 04, 2023
8.046
8.166
8.009
8.138
68,870
+0.10(+1.27%)
Jan 03, 2023
8.009
8.092
8.009
8.036
87,544
+0.09(+1.17%)
Dec 30, 2022
7.944
8.046
7.916
7.944
192,155
-0.06(-0.81%)
Dec 29, 2022
7.916
8.018
7.916
8.009
162,817
+0.07(+0.93%)
Dec 28, 2022
7.925
7.981
7.925
7.935
189,119
-0.03(-0.35%)
Dec 27, 2022
7.907
8.009
7.879
7.962
249,914
+0.01(+0.12%)
Dec 23, 2022
7.999
8.027
7.953
7.953
131,830
-0.07(-0.92%)
Dec 22, 2022
7.972
8.062
7.972
8.027
121,619
+0.01(+0.12%)
Dec 21, 2022
8.018
8.055
8.002
8.018
228,406
-0.01(-0.12%)
Dec 20, 2022
8.055
8.115
7.999
8.027
303,530
-0.10(-1.25%)
Dec 19, 2022
8.147
8.175
8.092
8.129
173,163
-0.06(-0.68%)
Dec 16, 2022
8.194
8.235
8.120
8.185
187,303
-0.02(-0.23%)
Dec 15, 2022
8.286
8.416
8.194
8.203
173,684
-0.17(-1.99%)
Dec 14, 2022
8.305
8.416
8.259
8.370
176,586
+0.06(+0.78%)
Dec 13, 2022
8.509
8.509
8.268
8.305
120,516
+0.06(+0.67%)
Dec 12, 2022
8.249
8.305
8.222
8.249
113,703
-0.00(-0.02%)
Dec 09, 2022
8.288
8.288
8.214
8.251
96,974
-0.05(-0.55%)
Dec 08, 2022
8.306
8.334
8.251
8.297
155,744
-0.01(-0.11%)
Dec 07, 2022
8.178
8.346
8.178
8.306
207,118
+0.13(+1.58%)
Dec 06, 2022
8.168
8.214
8.122
8.178
288,052
+0.02(+0.23%)
Dec 05, 2022
8.178
8.223
8.131
8.159
142,952
-0.09(-1.12%)
Dec 02, 2022
8.242
8.279
8.224
8.251
133,090
-0.04(-0.44%)
Dec 01, 2022
8.334
8.389
8.279
8.288
92,628
-0.03(-0.33%)
Nov 30, 2022
8.242
8.334
8.196
8.316
125,149
+0.09(+1.12%)
Nov 29, 2022
8.168
8.251
8.131
8.224
194,936
+0.04(+0.45%)
Nov 28, 2022
8.104
8.214
8.104
8.187
260,196
+0.07(+0.91%)
Nov 25, 2022
8.076
8.150
8.076
8.113
36,815
+0.00(+0.00%)
Nov 23, 2022
8.113
8.159
8.053
8.113
193,918
+0.01(+0.11%)
Nov 22, 2022
7.993
8.178
7.993
8.104
276,656
+0.11(+1.38%)
Nov 21, 2022
7.947
8.030
7.947
7.993
70,387
+0.04(+0.46%)
Nov 18, 2022
7.966
7.984
7.910
7.956
76,022
-0.03(-0.35%)
Nov 17, 2022
7.892
8.067
7.846
7.984
216,516
+0.07(+0.93%)
Nov 16, 2022
7.689
7.956
7.671
7.910
307,085
+0.28(+3.62%)
Nov 15, 2022
7.561
7.708
7.561
7.634
193,154
+0.17(+2.32%)
Nov 14, 2022
7.516
7.553
7.452
7.461
120,943
-0.11(-1.45%)
Nov 11, 2022
7.479
7.617
7.479
7.571
190,893
+0.04(+0.49%)
Nov 10, 2022
7.342
7.534
7.342
7.534
265,243
+0.38(+5.24%)
Nov 09, 2022
7.214
7.250
7.159
7.159
93,209
-0.08(-1.14%)
Nov 08, 2022
7.305
7.360
7.214
7.241
156,739
-0.05(-0.63%)
Nov 07, 2022
7.305
7.356
7.247
7.287
97,667
+0.00(+0.00%)
Nov 04, 2022
7.177
7.342
7.177
7.287
141,975
+0.11(+1.53%)
Nov 03, 2022
7.205
7.236
7.177
7.177
115,320
-0.09(-1.26%)
Nov 02, 2022
7.305
7.269
7.269
136,011
-0.06(-0.87%)
Nov 01, 2022
7.379
7.397
7.287
7.333
182,360
+0.03(+0.38%)
Oct 31, 2022
7.223
7.347
7.196
7.305
242,957
+0.05(+0.63%)
Oct 28, 2022
7.250
7.324
7.223
7.260
197,081
-0.02(-0.25%)
Oct 27, 2022
7.379
7.397
7.241
7.278
91,645
-0.11(-1.49%)
Oct 26, 2022
7.424
7.479
7.360
7.388
154,387
-0.01(-0.12%)
Oct 25, 2022
7.443
7.516
7.370
7.397
140,840
-0.04(-0.49%)
Oct 24, 2022
7.415
7.498
7.379
7.434
205,014
-0.05(-0.61%)
Oct 21, 2022
7.507
7.534
7.434
7.479
56,252
-0.10(-1.33%)
Oct 20, 2022
7.507
7.580
7.497
7.580
87,373
+0.07(+0.98%)
Oct 19, 2022
7.580
7.635
7.498
7.507
65,608
-0.10(-1.32%)
Oct 18, 2022
7.708
7.754
7.589
7.608
104,215
-0.10(-1.31%)
Oct 17, 2022
7.873
7.891
7.708
7.708
36,205
-0.15(-1.89%)
Oct 14, 2022
7.866
7.893
7.765
7.857
126,273
+0.01(+0.12%)
Oct 13, 2022
7.765
7.929
7.671
7.847
165,279
+0.03(+0.35%)
Oct 12, 2022
7.765
7.893
7.765
7.820
102,045
+0.04(+0.47%)
Oct 11, 2022
7.702
7.838
7.702
7.784
108,932
+0.09(+1.18%)
Oct 10, 2022
7.738
7.756
7.674
7.693
74,070
+0.00(+0.00%)
Oct 07, 2022
7.647
7.738
7.647
7.693
72,638
-0.02(-0.24%)
Oct 06, 2022
7.693
7.775
7.693
7.711
111,925
+0.01(+0.12%)
Oct 05, 2022
7.702
7.765
7.638
7.702
156,002
-0.05(-0.70%)
Oct 04, 2022
7.684
7.802
7.684
7.756
169,072
+0.11(+1.43%)
Oct 03, 2022
7.492
8.157
7.456
7.647
230,956
+0.17(+2.31%)
Sep 30, 2022
7.474
7.520
7.410
7.474
81,764
+0.04(+0.49%)
Sep 29, 2022
7.547
7.583
7.429
7.438
116,864
-0.15(-2.04%)
Sep 28, 2022
7.529
7.624
7.529
7.593
121,737
+0.07(+0.97%)
Sep 27, 2022
7.620
7.656
7.515
7.520
122,057
-0.09(-1.20%)
Sep 26, 2022
7.747
7.820
7.602
7.611
122,539
-0.18(-2.34%)
Sep 23, 2022
7.920
7.929
7.770
7.793
63,224
-0.15(-1.83%)
Sep 22, 2022
7.938
8.025
7.938
7.938
97,299
-0.09(-1.13%)
Sep 21, 2022
8.130
8.130
7.957
8.030
134,371
-0.09(-1.12%)
Sep 20, 2022
8.075
8.175
8.048
8.121
122,055
-0.01(-0.11%)
Sep 19, 2022
8.202
8.266
8.111
8.130
73,994
-0.07(-0.91%)
Sep 16, 2022
8.177
8.250
8.141
8.204
102,538
+0.02(+0.22%)
Sep 15, 2022
8.304
8.320
8.186
8.186
60,433
-0.14(-1.74%)
Sep 14, 2022
8.358
8.440
8.317
8.331
42,818
-0.03(-0.32%)
Sep 13, 2022
8.376
8.376
8.313
8.358
59,316
-0.06(-0.75%)
Sep 12, 2022
8.449
8.490
8.413
8.422
34,321
-0.02(-0.21%)
Sep 09, 2022
8.404
8.467
8.387
8.440
50,528
+0.05(+0.65%)
Sep 08, 2022
8.431
8.440
8.376
8.385
60,193
-0.07(-0.86%)
Sep 07, 2022
8.458
8.480
8.422
8.458
28,485
-0.01(-0.11%)
Sep 06, 2022
8.440
8.503
8.444
8.467
52,498
-0.02(-0.21%)
Sep 02, 2022
8.521
8.576
8.440
8.485
72,245
+0.01(+0.11%)
Sep 01, 2022
8.557
8.585
8.476
8.476
56,154
-0.14(-1.68%)
Aug 31, 2022
8.657
8.693
8.585
8.621
57,331
-0.01(-0.10%)
Aug 30, 2022
8.702
8.702
8.585
8.630
72,743
-0.03(-0.31%)
Aug 29, 2022
8.802
8.802
8.657
8.657
106,769
-0.17(-1.95%)
Aug 26, 2022
8.838
8.856
8.820
8.829
81,283
-0.02(-0.20%)
Aug 25, 2022
8.883
8.883
8.836
8.847
85,233
-0.04(-0.41%)
Aug 24, 2022
8.893
8.911
8.838
8.883
71,724
+0.01(+0.10%)
Aug 23, 2022
8.720
8.902
8.702
8.874
131,737
+0.14(+1.66%)
Aug 22, 2022
8.757
8.807
8.666
8.730
67,391
-0.09(-1.03%)
Aug 19, 2022
8.929
8.929
8.784
8.820
87,833
-0.14(-1.62%)
Aug 18, 2022
9.010
9.028
8.947
8.965
93,387
-0.06(-0.70%)
Aug 17, 2022
9.065
9.092
8.920
9.028
111,952
-0.08(-0.91%)
Aug 16, 2022
9.148
9.161
9.062
9.112
78,632
-0.05(-0.49%)
Aug 15, 2022
9.157
9.265
9.130
9.157
85,577
-0.04(-0.39%)
Aug 12, 2022
9.094
9.274
9.094
9.193
82,010
+0.11(+1.19%)
Aug 11, 2022
9.112
9.143
9.064
9.085
88,612
-0.03(-0.30%)
Aug 10, 2022
9.040
9.175
9.040
9.112
329,701
+0.10(+1.10%)
Aug 09, 2022
9.013
9.076
8.994
9.013
67,324
-0.04(-0.40%)
Aug 08, 2022
8.967
9.085
8.967
9.049
99,097
+0.10(+1.11%)
Aug 05, 2022
8.760
9.031
8.760
8.949
141,485
+0.01(+0.10%)
Aug 04, 2022
9.004
9.031
8.940
8.940
43,330
-0.06(-0.70%)
Aug 03, 2022
8.976
9.058
8.958
9.004
63,289
+0.05(+0.50%)
Aug 02, 2022
8.868
8.990
8.832
8.958
89,697
+0.08(+0.91%)
Aug 01, 2022
8.805
8.904
8.801
8.877
61,572
+0.06(+0.72%)
Jul 29, 2022
8.805
8.877
8.796
8.814
110,387
+0.03(+0.31%)
Jul 28, 2022
8.742
8.796
8.697
8.787
69,324
+0.10(+1.14%)
Jul 27, 2022
8.652
8.724
8.643
8.688
43,713
+0.04(+0.42%)
Jul 26, 2022
8.643
8.715
8.643
8.652
77,122
+0.00(+0.00%)
Jul 25, 2022
8.643
8.670
8.625
8.652
36,715
-0.03(-0.31%)
Jul 22, 2022
8.652
8.697
8.652
8.679
73,810
+0.05(+0.52%)
Jul 21, 2022
8.715
8.751
8.634
8.634
61,776
-0.06(-0.73%)
Jul 20, 2022
8.652
8.715
8.643
8.697
23,617
+0.06(+0.73%)
Jul 19, 2022
8.652
8.679
8.598
8.634
66,260
+0.00(+0.00%)
Jul 18, 2022
8.688
8.742
8.634
8.634
34,488
-0.09(-1.03%)
Jul 15, 2022
8.733
8.760
8.703
8.724
17,806
+0.02(+0.21%)
Jul 14, 2022
8.706
8.733
8.670
8.706
54,796
-0.06(-0.72%)
Jul 13, 2022
8.742
8.787
8.688
8.769
71,131
-0.03(-0.31%)
Jul 12, 2022
8.697
8.796
8.686
8.796
100,636
+0.11(+1.24%)
Jul 11, 2022
8.607
8.751
8.607
8.688
72,284
+0.08(+0.94%)
Jul 08, 2022
8.562
8.607
8.517
8.607
67,188
+0.04(+0.52%)
Jul 07, 2022
8.616
8.616
8.523
8.562
54,078
-0.01(-0.10%)
Jul 06, 2022
8.544
8.580
8.517
8.571
47,466
+0.05(+0.63%)
Jul 05, 2022
8.437
8.571
8.419
8.517
69,211
+0.08(+0.96%)
Jul 01, 2022
8.374
8.446
8.356
8.437
135,088
+0.11(+1.29%)
Jun 30, 2022
8.230
8.329
8.176
8.329
145,647
+0.13(+1.53%)
Jun 29, 2022
8.149
8.266
8.122
8.203
156,829
+0.08(+0.99%)
Jun 28, 2022
8.060
8.140
8.033
8.122
183,939
+0.08(+1.00%)
Jun 27, 2022
8.078
8.087
8.015
8.042
123,795
-0.06(-0.78%)
Jun 24, 2022
8.051
8.122
8.015
8.104
170,038
+0.09(+1.12%)
Jun 23, 2022
8.015
8.095
7.979
8.015
196,985
+0.04(+0.56%)
Jun 22, 2022
7.916
7.970
7.898
7.970
134,719
+0.05(+0.68%)
Jun 21, 2022
7.943
7.997
7.889
7.916
104,958
-0.03(-0.34%)
Jun 17, 2022
7.943
8.078
7.916
7.943
90,464
+0.01(+0.11%)
Jun 16, 2022
8.078
8.078
7.907
7.934
75,607
-0.19(-2.32%)
Jun 15, 2022
8.167
8.284
8.087
8.122
98,431
-0.03(-0.33%)
Jun 14, 2022
8.310
8.391
8.140
8.149
117,655
-0.19(-2.25%)
Jun 13, 2022
8.462
8.462
8.248
8.337
83,060
-0.18(-2.10%)
Jun 10, 2022
8.569
8.578
8.480
8.516
70,779
-0.06(-0.73%)
Jun 09, 2022
8.703
8.712
8.560
8.578
75,546
-0.18(-2.04%)
Jun 08, 2022
8.784
8.828
8.748
8.757
102,904
-0.06(-0.71%)
Jun 07, 2022
8.811
8.882
8.775
8.820
68,830
+0.02(+0.20%)
Jun 06, 2022
8.891
8.917
8.779
8.802
115,160
-0.10(-1.10%)
Jun 03, 2022
8.954
8.954
8.855
8.900
76,605
-0.06(-0.70%)
Jun 02, 2022
8.882
8.989
8.855
8.962
149,083
+0.04(+0.50%)
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.