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
)
8.950
+0.060 (+0.67%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 3, 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 (%)
Jun 29, 2018
8.624
8.571
8.571
86,779
+0.00(+0.00%)
Jun 28, 2018
8.616
8.624
8.556
8.571
142,312
-0.04(-0.44%)
Jun 27, 2018
8.616
8.616
8.571
8.609
67,906
+0.04(+0.44%)
Jun 26, 2018
8.534
8.571
8.534
8.571
24,235
+0.02(+0.18%)
Jun 25, 2018
8.579
8.594
8.556
8.556
39,801
-0.02(-0.26%)
Jun 22, 2018
8.549
8.594
8.526
8.579
89,437
+0.05(+0.53%)
Jun 21, 2018
8.534
8.541
8.511
8.534
105,284
+0.02(+0.26%)
Jun 20, 2018
8.556
8.556
8.496
8.511
90,165
-0.06(-0.70%)
Jun 19, 2018
8.564
8.579
8.519
8.571
106,609
+0.04(+0.44%)
Jun 18, 2018
8.534
8.561
8.496
8.534
101,369
+0.00(+0.00%)
Jun 15, 2018
8.594
8.519
8.534
78,855
-0.06(-0.70%)
Jun 14, 2018
8.616
8.616
8.564
8.594
35,204
+0.01(+0.11%)
Jun 13, 2018
8.592
8.592
8.568
8.584
68,587
-0.01(-0.17%)
Jun 12, 2018
8.599
8.599
8.562
8.599
50,206
+0.00(+0.00%)
Jun 11, 2018
8.569
8.622
8.569
8.599
60,328
+0.02(+0.26%)
Jun 08, 2018
8.547
8.627
8.536
8.577
95,081
+0.03(+0.35%)
Jun 07, 2018
8.629
8.637
8.495
8.547
107,811
-0.04(-0.52%)
Jun 06, 2018
8.592
33,906
-0.01(-0.17%)
Jun 05, 2018
8.577
8.607
8.562
8.607
47,763
+0.05(+0.61%)
Jun 04, 2018
8.644
8.644
8.555
8.555
61,700
-0.09(-1.04%)
Jun 01, 2018
8.629
8.644
8.584
8.644
74,032
+0.02(+0.26%)
May 31, 2018
8.637
8.637
8.577
8.622
112,793
+0.03(+0.35%)
May 30, 2018
8.569
8.599
8.562
8.592
59,504
+0.03(+0.35%)
May 29, 2018
8.614
8.614
8.555
8.562
126,481
-0.01(-0.17%)
May 25, 2018
8.577
8.577
8.577
0
+0.01(+0.09%)
May 24, 2018
8.532
8.569
8.517
8.569
62,878
+0.07(+0.88%)
May 23, 2018
8.525
8.525
8.484
8.495
53,078
+0.00(+0.00%)
May 22, 2018
8.442
8.495
8.390
8.495
80,339
+0.04(+0.44%)
May 21, 2018
8.450
8.457
8.420
8.457
55,990
+0.03(+0.35%)
May 18, 2018
8.435
8.439
8.390
8.428
83,437
-0.02(-0.27%)
May 17, 2018
8.450
8.465
8.409
8.450
126,411
+0.00(+0.00%)
May 16, 2018
8.457
8.487
8.428
8.450
143,848
+0.00(+0.00%)
May 15, 2018
8.465
8.465
8.434
8.450
92,895
-0.03(-0.33%)
May 14, 2018
8.485
8.515
8.448
8.478
88,871
+0.03(+0.35%)
May 11, 2018
8.448
8.493
8.427
8.448
86,858
-0.01(-0.09%)
May 10, 2018
8.448
8.456
8.359
8.456
109,864
+0.06(+0.71%)
May 09, 2018
8.426
8.426
8.381
8.396
78,964
-0.02(-0.27%)
May 08, 2018
8.389
8.448
8.389
8.418
124,177
+0.02(+0.27%)
May 07, 2018
8.418
8.441
8.396
8.396
88,220
-0.04(-0.53%)
May 04, 2018
8.456
8.485
8.426
8.441
102,544
-0.04(-0.44%)
May 03, 2018
8.374
8.478
8.374
8.478
133,580
+0.08(+0.97%)
May 02, 2018
8.359
8.411
8.348
8.396
93,981
+0.00(+0.00%)
May 01, 2018
8.344
8.396
8.344
8.396
124,045
+0.03(+0.36%)
Apr 30, 2018
8.337
8.366
8.329
8.366
80,671
+0.04(+0.45%)
Apr 27, 2018
8.359
8.359
8.329
8.329
66,403
+0.01(+0.09%)
Apr 26, 2018
8.285
8.322
8.277
8.322
102,229
+0.01(+0.18%)
Apr 25, 2018
8.337
8.352
8.307
8.307
75,754
-0.06(-0.71%)
Apr 24, 2018
8.322
8.366
8.322
8.366
101,796
+0.04(+0.54%)
Apr 23, 2018
8.299
8.344
8.299
8.322
64,915
-0.04(-0.44%)
Apr 20, 2018
8.344
8.359
8.329
8.359
68,404
+0.01(+0.09%)
Apr 19, 2018
8.352
8.352
8.299
8.352
85,251
+0.00(+0.00%)
Apr 18, 2018
8.374
8.389
8.329
8.352
74,152
-0.04(-0.44%)
Apr 17, 2018
8.344
8.404
8.344
8.389
96,031
+0.02(+0.29%)
Apr 16, 2018
8.394
8.394
8.350
8.365
63,402
-0.01(-0.18%)
Apr 13, 2018
8.365
8.379
8.354
8.379
55,142
+0.00(+0.00%)
Apr 12, 2018
8.350
8.379
8.342
8.379
68,280
+0.00(+0.00%)
Apr 11, 2018
8.372
8.387
8.335
8.379
120,097
+0.00(+0.00%)
Apr 10, 2018
8.387
8.409
8.350
8.379
117,861
-0.03(-0.35%)
Apr 09, 2018
8.372
8.416
8.372
8.409
87,207
+0.03(+0.31%)
Apr 06, 2018
8.365
8.394
8.350
8.383
74,616
+0.02(+0.22%)
Apr 05, 2018
8.372
8.372
8.328
8.365
73,469
+0.00(+0.00%)
Apr 04, 2018
8.313
8.372
8.313
8.365
97,895
+0.04(+0.44%)
Apr 03, 2018
8.313
8.342
8.313
8.328
63,182
-0.02(-0.27%)
Apr 02, 2018
8.328
8.365
8.328
8.350
99,861
+0.02(+0.27%)
Mar 29, 2018
8.328
8.328
8.328
0
+0.02(+0.27%)
Mar 28, 2018
8.305
8.328
8.291
8.305
64,618
+0.00(+0.00%)
Mar 27, 2018
8.261
8.305
8.246
8.305
114,116
+0.06(+0.72%)
Mar 26, 2018
8.239
8.254
8.216
8.246
71,843
+0.01(+0.18%)
Mar 23, 2018
8.246
8.272
8.231
8.231
78,350
-0.05(-0.63%)
Mar 22, 2018
8.298
8.320
8.276
8.283
48,186
-0.03(-0.36%)
Mar 21, 2018
8.268
8.313
8.254
8.313
73,112
+0.05(+0.63%)
Mar 20, 2018
8.254
8.276
8.231
8.261
49,763
-0.01(-0.09%)
Mar 19, 2018
8.261
8.268
8.246
8.268
65,427
-0.01(-0.18%)
Mar 16, 2018
8.276
8.313
8.276
8.283
97,085
-0.04(-0.44%)
Mar 15, 2018
8.350
8.357
8.276
8.320
73,970
-0.03(-0.35%)
Mar 14, 2018
8.335
8.365
8.335
8.350
54,514
+0.01(+0.09%)
Mar 13, 2018
8.365
8.372
8.328
8.342
59,340
-0.02(-0.24%)
Mar 12, 2018
8.333
8.385
8.326
8.363
92,106
+0.01(+0.09%)
Mar 09, 2018
8.326
8.377
8.304
8.355
76,792
+0.03(+0.35%)
Mar 08, 2018
8.326
8.377
8.311
8.326
96,264
+0.00(+0.00%)
Mar 07, 2018
8.400
8.318
8.326
77,313
-0.04(-0.53%)
Mar 06, 2018
8.341
8.375
8.341
8.370
31,078
+0.01(+0.09%)
Mar 05, 2018
8.341
8.370
8.289
8.363
49,595
+0.02(+0.21%)
Mar 02, 2018
8.333
8.355
8.326
8.345
42,309
+0.01(+0.15%)
Mar 01, 2018
8.355
8.385
8.326
8.333
127,060
-0.04(-0.53%)
Feb 28, 2018
8.392
8.422
8.370
8.377
105,454
-0.04(-0.52%)
Feb 27, 2018
8.458
8.458
8.363
8.422
92,852
+0.01(+0.09%)
Feb 26, 2018
8.385
8.451
8.354
8.414
63,440
+0.05(+0.62%)
Feb 23, 2018
8.274
8.363
8.274
8.363
62,341
+0.07(+0.89%)
Feb 22, 2018
8.385
8.385
8.289
8.289
52,612
-0.08(-0.97%)
Feb 21, 2018
8.392
8.429
8.341
8.370
94,911
-0.03(-0.35%)
Feb 20, 2018
8.436
8.436
8.355
8.400
81,410
-0.03(-0.35%)
Feb 16, 2018
8.429
8.429
8.429
0
-0.03(-0.35%)
Feb 15, 2018
8.503
8.503
8.422
8.458
70,739
-0.03(-0.33%)
Feb 14, 2018
8.523
8.523
8.442
8.486
151,466
+0.02(+0.26%)
Feb 13, 2018
8.332
8.464
8.332
8.464
46,752
+0.09(+1.05%)
Feb 12, 2018
8.361
8.376
8.334
8.376
111,489
+0.02(+0.26%)
Feb 09, 2018
8.347
8.391
8.325
8.354
149,815
-0.04(-0.44%)
Feb 08, 2018
8.391
8.391
8.332
8.391
47,162
-0.01(-0.09%)
Feb 07, 2018
8.295
8.398
8.295
8.398
73,666
+0.13(+1.60%)
Feb 06, 2018
8.266
8.332
8.222
8.266
118,447
+0.02(+0.27%)
Feb 05, 2018
8.288
8.288
8.229
8.244
124,258
-0.07(-0.79%)
Feb 02, 2018
8.281
8.310
8.251
8.310
195,127
-0.03(-0.35%)
Feb 01, 2018
8.317
8.357
8.310
8.339
63,488
+0.03(+0.35%)
Jan 31, 2018
8.325
8.354
8.295
8.310
100,480
-0.01(-0.18%)
Jan 30, 2018
8.398
8.398
8.398
8.325
98,835
-0.05(-0.61%)
Jan 29, 2018
8.464
8.464
8.347
8.376
168,505
-0.09(-1.04%)
Jan 26, 2018
8.589
8.589
8.457
8.464
151,291
-0.08(-0.94%)
Jan 25, 2018
8.603
8.603
8.545
8.545
111,859
-0.07(-0.77%)
Jan 24, 2018
8.611
8.662
8.574
8.611
188,488
+0.01(+0.09%)
Jan 23, 2018
8.655
8.655
8.603
8.603
66,635
-0.01(-0.17%)
Jan 22, 2018
8.618
8.647
8.618
8.618
56,750
-0.03(-0.34%)
Jan 19, 2018
8.684
8.684
8.625
8.647
70,327
-0.03(-0.34%)
Jan 18, 2018
8.633
8.677
8.625
8.677
129,010
+0.04(+0.51%)
Jan 17, 2018
8.633
8.691
8.633
8.633
190,959
-0.01(-0.06%)
Jan 16, 2018
8.631
8.646
8.631
8.638
128,321
-0.01(-0.08%)
Jan 12, 2018
8.646
8.646
8.646
0
-0.04(-0.42%)
Jan 11, 2018
8.682
8.682
8.646
8.682
57,207
+0.01(+0.08%)
Jan 10, 2018
8.653
8.675
8.631
8.675
54,601
-0.04(-0.42%)
Jan 09, 2018
8.748
8.748
8.697
8.711
51,285
-0.03(-0.33%)
Jan 08, 2018
8.726
8.762
8.726
8.741
73,856
+0.01(+0.08%)
Jan 05, 2018
8.770
8.770
8.704
8.733
120,014
-0.01(-0.17%)
Jan 04, 2018
8.755
8.762
8.704
8.748
67,166
+0.01(+0.17%)
Jan 03, 2018
8.704
8.741
8.697
8.733
74,916
+0.06(+0.67%)
Jan 02, 2018
8.682
8.682
8.653
8.675
60,729
+0.02(+0.25%)
Dec 29, 2017
8.653
8.653
8.653
0
+0.01(+0.08%)
Dec 28, 2017
8.638
8.664
8.609
8.646
311,058
-0.03(-0.34%)
Dec 27, 2017
8.638
8.675
8.638
8.675
120,585
+0.04(+0.42%)
Dec 26, 2017
8.638
8.653
8.616
8.638
101,640
+0.00(+0.00%)
Dec 22, 2017
8.616
8.653
8.607
8.638
160,910
+0.02(+0.25%)
Dec 21, 2017
8.551
8.638
8.551
8.616
169,815
+0.02(+0.25%)
Dec 20, 2017
8.616
8.616
8.551
8.594
197,975
-0.04(-0.42%)
Dec 19, 2017
8.624
8.631
8.594
8.631
129,244
-0.01(-0.08%)
Dec 18, 2017
8.638
8.668
8.631
8.638
168,780
-0.01(-0.17%)
Dec 15, 2017
8.653
8.697
8.624
8.653
173,030
+0.01(+0.08%)
Dec 14, 2017
8.660
8.682
8.616
8.646
143,134
-0.02(-0.25%)
Dec 13, 2017
8.682
8.704
8.616
8.668
231,367
+0.01(+0.11%)
Dec 12, 2017
8.607
8.680
8.607
8.658
101,551
+0.04(+0.42%)
Dec 11, 2017
8.586
8.651
8.586
8.622
62,598
+0.01(+0.17%)
Dec 08, 2017
8.622
8.629
8.578
8.607
142,426
-0.04(-0.50%)
Dec 07, 2017
8.622
8.658
8.564
8.651
235,752
+0.01(+0.08%)
Dec 06, 2017
8.571
8.644
8.571
8.644
168,072
+0.09(+1.11%)
Dec 05, 2017
8.557
8.607
8.528
8.549
207,864
-0.06(-0.68%)
Dec 04, 2017
8.557
8.607
8.549
8.607
171,109
+0.01(+0.17%)
Dec 01, 2017
8.600
8.600
8.557
8.593
98,629
+0.03(+0.34%)
Nov 30, 2017
8.578
8.637
8.557
8.564
147,875
-0.01(-0.17%)
Nov 29, 2017
8.578
8.578
8.549
8.578
68,522
+0.00(+0.00%)
Nov 28, 2017
8.615
8.615
8.564
8.578
81,613
+0.00(+0.00%)
Nov 27, 2017
8.622
8.629
8.564
8.578
63,554
-0.07(-0.84%)
Nov 24, 2017
8.600
8.651
8.578
8.651
20,114
+0.01(+0.17%)
Nov 22, 2017
8.622
8.644
8.586
8.637
105,196
+0.04(+0.42%)
Nov 21, 2017
8.578
8.629
8.578
8.600
87,431
+0.02(+0.25%)
Nov 20, 2017
8.680
8.680
8.578
8.578
137,531
-0.10(-1.17%)
Nov 17, 2017
8.746
8.753
8.637
8.680
145,926
-0.06(-0.67%)
Nov 16, 2017
8.658
8.738
8.658
8.738
206,239
+0.07(+0.84%)
Nov 15, 2017
8.644
8.702
8.640
8.666
155,240
+0.03(+0.36%)
Nov 14, 2017
8.519
8.649
8.519
8.635
130,958
+0.07(+0.85%)
Nov 13, 2017
8.483
8.577
8.454
8.562
92,867
+0.09(+1.02%)
Nov 10, 2017
8.447
8.476
8.432
8.476
110,704
+0.01(+0.09%)
Nov 09, 2017
8.476
8.476
8.425
8.468
100,568
+0.00(+0.00%)
Nov 08, 2017
8.519
8.526
8.461
8.468
222,318
-0.04(-0.51%)
Nov 07, 2017
8.504
8.526
8.482
8.512
97,339
+0.01(+0.09%)
Nov 06, 2017
8.432
8.512
8.432
8.504
94,685
+0.07(+0.77%)
Nov 03, 2017
8.447
8.454
8.432
8.439
115,487
-0.04(-0.43%)
Nov 02, 2017
8.447
8.476
8.439
8.476
111,638
+0.02(+0.26%)
Nov 01, 2017
8.497
8.504
8.439
8.454
136,380
-0.04(-0.51%)
Oct 31, 2017
8.541
8.569
8.483
8.497
96,349
-0.05(-0.59%)
Oct 30, 2017
8.447
8.562
8.447
8.548
112,791
+0.11(+1.29%)
Oct 27, 2017
8.476
8.504
8.425
8.439
132,667
-0.03(-0.34%)
Oct 26, 2017
8.584
8.599
8.468
8.468
114,308
-0.10(-1.18%)
Oct 25, 2017
8.599
8.608
8.548
8.570
62,105
-0.04(-0.42%)
Oct 24, 2017
8.656
8.693
8.591
8.606
84,885
-0.07(-0.75%)
Oct 23, 2017
8.635
8.685
8.635
8.671
59,577
-0.01(-0.08%)
Oct 20, 2017
8.685
8.686
8.649
8.678
51,493
-0.04(-0.42%)
Oct 19, 2017
8.700
8.714
8.678
8.714
50,492
+0.00(+0.00%)
Oct 18, 2017
8.693
8.729
8.671
8.714
67,774
+0.00(+0.00%)
Oct 17, 2017
8.736
8.758
8.700
8.714
106,559
-0.04(-0.41%)
Oct 16, 2017
8.758
8.772
8.722
8.751
112,609
-0.01(-0.08%)
Oct 13, 2017
8.751
8.758
8.722
8.758
31,248
+0.01(+0.08%)
Oct 12, 2017
8.642
8.751
8.642
8.751
118,036
+0.09(+1.00%)
Oct 11, 2017
8.650
8.678
8.635
8.664
152,008
+0.01(+0.08%)
Oct 10, 2017
8.642
8.657
8.621
8.657
48,556
+0.01(+0.17%)
Oct 09, 2017
8.606
8.642
8.606
8.642
46,013
+0.04(+0.42%)
Oct 06, 2017
8.621
8.621
8.592
8.606
66,742
-0.03(-0.33%)
Oct 05, 2017
8.650
8.650
8.621
8.635
40,710
-0.01(-0.17%)
Oct 04, 2017
8.678
8.678
8.614
8.650
73,667
-0.03(-0.33%)
Oct 03, 2017
8.621
8.678
8.614
8.678
79,249
+0.04(+0.42%)
Oct 02, 2017
8.686
8.686
8.621
8.642
116,482
-0.03(-0.33%)
Sep 29, 2017
8.715
8.715
8.671
8.671
45,658
-0.01(-0.08%)
Sep 28, 2017
8.686
8.707
8.642
8.678
128,072
-0.02(-0.25%)
Sep 27, 2017
8.801
8.801
8.700
8.700
115,827
-0.10(-1.15%)
Sep 26, 2017
8.772
8.806
8.772
8.801
53,626
+0.03(+0.33%)
Sep 25, 2017
8.779
8.787
8.722
8.772
75,816
+0.00(+0.00%)
Sep 22, 2017
8.743
8.779
8.722
8.772
66,094
+0.04(+0.50%)
Sep 21, 2017
8.743
8.758
8.694
8.729
53,608
-0.02(-0.25%)
Sep 20, 2017
8.815
8.837
8.720
8.751
65,834
-0.06(-0.74%)
Sep 19, 2017
8.859
8.859
8.758
8.815
128,270
+0.01(+0.16%)
Sep 18, 2017
8.895
8.895
8.801
8.801
139,208
-0.10(-1.13%)
Sep 15, 2017
8.823
8.902
8.815
8.902
47,184
+0.09(+0.98%)
Sep 14, 2017
8.808
8.851
8.808
8.815
112,508
-0.02(-0.24%)
Sep 13, 2017
8.794
8.844
8.780
8.837
73,163
+0.05(+0.57%)
Sep 12, 2017
8.751
8.787
8.722
8.787
57,959
+0.04(+0.49%)
Sep 11, 2017
8.701
8.758
8.693
8.744
125,635
+0.06(+0.66%)
Sep 08, 2017
8.686
8.729
8.686
8.686
101,376
-0.01(-0.08%)
Sep 07, 2017
8.679
8.715
8.658
8.693
214,980
+0.01(+0.17%)
Sep 06, 2017
8.658
8.686
8.658
8.679
101,471
+0.02(+0.25%)
Sep 05, 2017
8.701
8.715
8.650
8.658
114,858
-0.04(-0.41%)
Sep 01, 2017
8.672
8.719
8.658
8.693
106,491
+0.03(+0.33%)
Aug 31, 2017
8.708
8.751
8.665
8.665
99,495
-0.04(-0.41%)
Aug 30, 2017
8.693
8.744
8.679
8.701
120,958
+0.00(+0.00%)
Aug 29, 2017
8.658
8.758
8.658
8.701
104,828
+0.04(+0.41%)
Aug 28, 2017
8.672
8.698
8.650
8.665
118,364
-0.01(-0.17%)
Aug 25, 2017
8.722
8.722
8.665
8.679
65,153
+0.00(+0.00%)
Aug 24, 2017
8.686
8.715
8.665
8.679
71,125
-0.01(-0.17%)
Aug 23, 2017
8.643
8.715
8.643
8.693
113,913
+0.04(+0.50%)
Aug 22, 2017
8.643
8.686
8.636
8.650
74,250
+0.00(+0.00%)
Aug 21, 2017
8.636
8.656
8.629
8.650
56,765
+0.01(+0.17%)
Aug 18, 2017
8.557
8.636
8.557
8.636
95,486
+0.07(+0.84%)
Aug 17, 2017
8.557
8.586
8.543
8.564
86,717
-0.01(-0.17%)
Aug 16, 2017
8.550
8.586
8.550
8.579
160,674
+0.06(+0.76%)
Aug 15, 2017
8.543
8.553
8.514
8.514
73,128
-0.04(-0.50%)
Aug 14, 2017
8.571
8.600
8.543
8.557
18,290
+0.00(+0.00%)
Aug 11, 2017
8.535
8.585
8.535
8.557
33,212
-0.01(-0.08%)
Aug 10, 2017
8.585
8.585
8.543
8.564
130,441
-0.04(-0.42%)
Aug 09, 2017
8.621
8.621
8.530
8.600
95,901
+0.02(+0.25%)
Aug 08, 2017
8.600
8.628
8.564
8.578
110,721
-0.04(-0.41%)
Aug 07, 2017
8.593
8.621
8.593
8.614
56,590
+0.01(+0.17%)
Aug 04, 2017
8.643
8.643
8.593
8.600
69,018
-0.05(-0.58%)
Aug 03, 2017
8.650
8.685
8.643
8.650
82,296
+0.00(+0.00%)
Aug 02, 2017
8.650
8.685
8.643
8.650
62,418
-0.01(-0.08%)
Aug 01, 2017
8.643
8.664
8.635
8.657
101,931
+0.01(+0.17%)
Jul 31, 2017
8.628
8.645
8.607
8.643
97,645
+0.01(+0.17%)
Jul 28, 2017
8.643
8.643
8.578
8.628
140,691
+0.05(+0.58%)
Jul 27, 2017
8.593
8.600
8.537
8.578
192,385
-0.01(-0.17%)
Jul 26, 2017
8.507
8.600
8.507
8.593
160,179
+0.09(+1.05%)
Jul 25, 2017
8.593
8.593
8.492
8.503
252,437
-0.10(-1.12%)
Jul 24, 2017
8.614
8.628
8.578
8.600
86,873
-0.02(-0.25%)
Jul 21, 2017
8.643
8.643
8.607
8.621
123,083
-0.01(-0.17%)
Jul 20, 2017
8.643
8.643
8.600
8.635
100,086
+0.01(+0.08%)
Jul 19, 2017
8.621
8.635
8.571
8.628
131,576
+0.01(+0.08%)
Jul 18, 2017
8.614
8.628
8.578
8.621
148,035
+0.00(+0.00%)
Jul 17, 2017
8.671
8.678
8.571
8.621
150,869
-0.07(-0.82%)
Jul 14, 2017
8.714
8.721
8.657
8.693
76,658
+0.01(+0.08%)
Jul 13, 2017
8.621
8.685
8.621
8.685
100,777
+0.06(+0.74%)
Jul 12, 2017
8.564
8.621
8.564
8.621
145,352
+0.07(+0.83%)
Jul 11, 2017
8.572
8.586
8.515
8.550
102,564
-0.02(-0.25%)
Jul 10, 2017
8.550
8.579
8.550
8.572
77,665
+0.00(+0.00%)
Jul 07, 2017
8.536
8.579
8.536
8.572
198,558
+0.04(+0.42%)
Jul 06, 2017
8.543
8.564
8.508
8.536
175,747
-0.01(-0.17%)
Jul 05, 2017
8.600
8.617
8.550
8.550
143,731
-0.06(-0.74%)
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.