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
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.760
-0.050 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2022
5.617
5.624
5.558
5.624
85,357
+0.01(+0.26%)
Jun 29, 2022
5.624
5.654
5.602
5.610
85,944
-0.03(-0.53%)
Jun 28, 2022
5.684
5.706
5.632
5.639
70,958
+0.00(+0.00%)
Jun 27, 2022
5.699
5.699
5.602
5.639
104,495
-0.03(-0.45%)
Jun 24, 2022
5.706
5.712
5.647
5.665
123,347
+0.01(+0.19%)
Jun 23, 2022
5.654
5.669
5.632
5.654
153,130
+0.01(+0.13%)
Jun 22, 2022
5.706
5.728
5.632
5.647
123,150
-0.07(-1.17%)
Jun 21, 2022
5.699
5.750
5.684
5.713
114,176
+0.01(+0.13%)
Jun 17, 2022
5.706
5.779
5.684
5.706
134,218
+0.01(+0.26%)
Jun 16, 2022
5.808
5.808
5.677
5.691
135,214
-0.15(-2.51%)
Jun 15, 2022
5.823
5.909
5.816
5.838
126,710
+0.02(+0.38%)
Jun 14, 2022
5.772
5.882
5.772
5.816
127,363
+0.03(+0.51%)
Jun 13, 2022
5.911
5.977
5.750
5.786
262,484
-0.33(-5.38%)
Jun 10, 2022
6.240
6.240
6.108
6.116
130,454
-0.13(-2.11%)
Jun 09, 2022
6.306
6.320
6.240
6.247
84,523
-0.07(-1.04%)
Jun 08, 2022
6.350
6.350
6.291
6.313
71,585
-0.04(-0.58%)
Jun 07, 2022
6.291
6.350
6.291
6.350
76,600
+0.05(+0.81%)
Jun 06, 2022
6.372
6.412
6.291
6.298
111,765
-0.03(-0.46%)
Jun 03, 2022
6.291
6.349
6.291
6.328
94,248
-0.03(-0.46%)
Jun 02, 2022
6.291
6.372
6.277
6.357
107,464
+0.05(+0.81%)
Jun 01, 2022
6.342
6.379
6.247
6.306
165,437
-0.04(-0.69%)
May 31, 2022
6.313
6.350
6.269
6.350
187,186
+0.07(+1.05%)
May 27, 2022
6.225
6.291
6.218
6.284
158,255
+0.10(+1.54%)
May 26, 2022
6.123
6.211
6.108
6.189
159,749
+0.07(+1.08%)
May 25, 2022
6.086
6.123
6.021
6.123
83,487
+0.04(+0.72%)
May 24, 2022
6.145
6.149
5.984
6.079
236,951
-0.07(-1.07%)
May 23, 2022
6.174
6.174
6.138
6.145
83,022
+0.00(+0.00%)
May 20, 2022
6.196
6.196
6.108
6.145
107,787
-0.04(-0.71%)
May 19, 2022
6.057
6.233
6.057
6.189
166,231
+0.03(+0.48%)
May 18, 2022
6.217
6.217
6.160
6.160
127,157
-0.04(-0.70%)
May 17, 2022
6.188
6.250
6.181
6.203
83,325
+0.03(+0.47%)
May 16, 2022
6.160
6.188
6.109
6.174
162,299
+0.06(+0.95%)
May 13, 2022
6.160
6.239
6.087
6.116
184,067
-0.04(-0.59%)
May 12, 2022
6.210
6.210
6.145
6.152
145,740
-0.08(-1.28%)
May 11, 2022
6.246
6.325
6.225
6.232
93,706
-0.02(-0.35%)
May 10, 2022
6.253
6.311
6.203
6.253
115,749
+0.04(+0.58%)
May 09, 2022
6.362
6.434
6.181
6.217
281,577
-0.23(-3.59%)
May 06, 2022
6.507
6.514
6.405
6.449
171,381
-0.10(-1.55%)
May 05, 2022
6.752
6.752
6.528
6.550
148,707
-0.19(-2.79%)
May 04, 2022
6.723
6.759
6.687
6.738
113,486
-0.01(-0.11%)
May 03, 2022
6.687
6.781
6.637
6.745
115,648
+0.07(+1.08%)
May 02, 2022
6.846
6.846
6.593
6.673
245,328
-0.15(-2.22%)
Apr 29, 2022
6.875
6.897
6.810
6.825
106,917
-0.04(-0.63%)
Apr 28, 2022
6.955
6.983
6.861
6.868
185,426
-0.07(-0.94%)
Apr 27, 2022
6.955
6.976
6.911
6.933
103,592
+0.02(+0.31%)
Apr 26, 2022
6.940
6.940
6.890
6.911
149,911
-0.03(-0.42%)
Apr 25, 2022
6.976
6.987
6.917
6.940
215,877
+0.00(+0.00%)
Apr 22, 2022
7.027
7.049
6.929
6.940
132,416
-0.08(-1.13%)
Apr 21, 2022
7.049
7.063
7.005
7.020
97,587
+0.01(+0.10%)
Apr 20, 2022
7.070
7.070
6.955
7.013
239,608
+0.06(+0.82%)
Apr 19, 2022
6.905
6.977
6.891
6.955
216,061
+0.06(+0.93%)
Apr 18, 2022
6.869
6.941
6.863
6.891
241,134
+0.01(+0.21%)
Apr 14, 2022
6.869
6.912
6.869
6.877
84,953
+0.01(+0.21%)
Apr 13, 2022
6.869
6.909
6.862
6.862
127,255
-0.04(-0.62%)
Apr 12, 2022
6.927
6.932
6.894
6.905
106,308
+0.03(+0.42%)
Apr 11, 2022
6.905
6.934
6.862
6.877
110,974
-0.02(-0.31%)
Apr 08, 2022
6.955
6.977
6.884
6.898
145,799
-0.08(-1.13%)
Apr 07, 2022
6.977
7.005
6.955
6.977
154,763
+0.02(+0.31%)
Apr 06, 2022
7.005
7.005
6.955
6.955
110,325
-0.07(-1.02%)
Apr 05, 2022
7.070
7.070
6.995
7.027
171,510
-0.06(-0.81%)
Apr 04, 2022
6.998
7.084
6.998
7.084
132,933
+0.09(+1.23%)
Apr 01, 2022
6.984
7.013
6.970
6.998
192,766
-0.01(-0.10%)
Mar 31, 2022
7.005
7.013
6.905
7.005
148,537
+0.05(+0.72%)
Mar 30, 2022
7.013
7.056
6.934
6.955
130,273
-0.01(-0.10%)
Mar 29, 2022
6.891
6.977
6.862
6.963
167,308
+0.14(+1.99%)
Mar 28, 2022
6.869
6.912
6.797
6.827
226,967
-0.05(-0.73%)
Mar 25, 2022
6.905
6.905
6.855
6.877
126,459
-0.02(-0.31%)
Mar 24, 2022
6.991
7.005
6.884
6.898
194,715
-0.06(-0.82%)
Mar 23, 2022
6.970
6.977
6.927
6.955
142,579
+0.01(+0.21%)
Mar 22, 2022
6.976
7.012
6.941
6.941
177,594
+0.01(+0.10%)
Mar 21, 2022
7.012
7.015
6.906
6.934
258,514
-0.08(-1.11%)
Mar 18, 2022
6.955
7.026
6.934
7.012
217,660
+0.07(+1.02%)
Mar 17, 2022
6.821
6.941
6.764
6.941
146,949
+0.12(+1.77%)
Mar 16, 2022
6.806
6.863
6.736
6.821
220,911
+0.08(+1.26%)
Mar 15, 2022
6.629
6.877
6.629
6.736
161,394
+0.12(+1.82%)
Mar 14, 2022
6.806
6.849
6.580
6.615
272,709
-0.19(-2.81%)
Mar 11, 2022
6.899
6.962
6.792
6.806
216,886
-0.07(-1.03%)
Mar 10, 2022
6.976
6.976
6.863
6.877
124,022
-0.07(-1.02%)
Mar 09, 2022
7.012
7.017
6.920
6.948
146,433
+0.02(+0.31%)
Mar 08, 2022
6.920
6.962
6.899
6.927
138,854
-0.02(-0.31%)
Mar 07, 2022
7.111
7.111
6.927
6.948
211,127
-0.12(-1.70%)
Mar 04, 2022
7.083
7.090
7.047
7.069
193,926
-0.01(-0.10%)
Mar 03, 2022
7.090
7.118
7.054
7.076
114,445
+0.01(+0.10%)
Mar 02, 2022
7.076
7.217
7.061
7.069
94,121
-0.01(-0.10%)
Mar 01, 2022
7.189
7.189
7.061
7.076
151,030
-0.03(-0.40%)
Feb 28, 2022
7.090
7.118
7.030
7.104
224,314
+0.03(+0.40%)
Feb 25, 2022
6.976
7.083
7.040
7.076
174,786
+0.16(+2.36%)
Feb 24, 2022
7.005
7.005
6.836
6.913
426,602
-0.14(-2.01%)
Feb 23, 2022
7.189
7.189
7.033
7.054
140,377
-0.06(-0.80%)
Feb 22, 2022
7.246
7.249
7.083
7.111
273,982
-0.11(-1.47%)
Feb 18, 2022
7.217
0
-0.01(-0.10%)
Feb 17, 2022
7.386
7.386
7.217
7.224
346,345
-0.15(-2.00%)
Feb 16, 2022
7.231
7.393
7.224
7.372
298,648
+0.14(+1.94%)
Feb 15, 2022
7.189
7.231
7.133
7.231
195,558
+0.12(+1.68%)
Feb 14, 2022
7.154
7.168
7.042
7.112
213,948
-0.03(-0.39%)
Feb 11, 2022
7.224
7.224
7.119
7.140
181,394
-0.03(-0.39%)
Feb 10, 2022
7.210
7.259
7.161
7.168
138,734
-0.06(-0.78%)
Feb 09, 2022
7.245
7.245
7.182
7.224
187,462
+0.10(+1.38%)
Feb 08, 2022
7.168
7.168
7.070
7.126
243,107
-0.01(-0.10%)
Feb 07, 2022
7.168
7.235
7.119
7.133
166,033
+0.03(+0.39%)
Feb 04, 2022
7.084
7.168
7.045
7.105
202,719
+0.07(+1.00%)
Feb 03, 2022
7.126
7.014
7.035
170,630
-0.11(-1.57%)
Feb 02, 2022
7.365
7.365
7.140
7.147
253,585
-0.22(-2.95%)
Feb 01, 2022
7.105
7.365
7.091
7.365
281,169
+0.27(+3.86%)
Jan 31, 2022
7.042
7.091
7.091
200,508
+0.08(+1.20%)
Jan 28, 2022
7.028
7.042
6.940
7.007
236,364
+0.02(+0.30%)
Jan 27, 2022
6.979
7.014
6.902
6.986
174,576
+0.12(+1.74%)
Jan 26, 2022
6.881
6.944
6.811
6.867
174,518
+0.09(+1.35%)
Jan 25, 2022
6.733
6.818
6.700
6.775
235,646
+0.03(+0.42%)
Jan 24, 2022
6.972
6.972
6.558
6.747
788,355
-0.26(-3.70%)
Jan 21, 2022
7.210
7.224
6.986
7.007
250,283
-0.15(-2.06%)
Jan 20, 2022
7.224
7.224
7.154
7.154
277,946
-0.01(-0.10%)
Jan 19, 2022
7.196
7.206
7.137
7.161
185,066
-0.01(-0.19%)
Jan 18, 2022
7.161
7.231
7.149
7.175
526,606
+0.00(+0.00%)
Jan 14, 2022
7.175
0
+0.04(+0.58%)
Jan 13, 2022
7.196
7.196
7.133
7.133
317,135
-0.02(-0.29%)
Jan 12, 2022
7.140
7.154
7.126
7.154
212,313
+0.01(+0.10%)
Jan 11, 2022
7.154
7.154
7.085
7.147
421,408
+0.01(+0.19%)
Jan 10, 2022
7.154
7.175
7.126
7.133
199,175
-0.04(-0.58%)
Jan 07, 2022
7.175
7.175
7.133
7.175
131,126
+0.01(+0.19%)
Jan 06, 2022
7.175
7.189
7.095
7.161
161,355
+0.03(+0.39%)
Jan 05, 2022
7.189
7.210
7.106
7.133
233,152
-0.04(-0.58%)
Jan 04, 2022
7.133
7.209
7.119
7.175
248,186
+0.06(+0.78%)
Jan 03, 2022
7.099
7.154
7.099
7.119
343,682
+0.05(+0.69%)
Dec 31, 2021
7.071
7.085
7.043
7.071
285,867
+0.00(+0.00%)
Dec 30, 2021
7.078
7.124
7.029
7.071
397,104
-0.01(-0.10%)
Dec 29, 2021
7.133
7.133
7.029
7.078
589,260
-0.04(-0.59%)
Dec 28, 2021
7.113
7.175
7.085
7.119
264,060
+0.00(+0.00%)
Dec 27, 2021
7.133
7.140
7.085
7.119
303,190
+0.00(+0.00%)
Dec 23, 2021
7.147
7.179
7.099
7.119
237,499
+0.01(+0.10%)
Dec 22, 2021
7.119
7.168
7.058
7.113
282,411
-0.01(-0.10%)
Dec 21, 2021
7.064
7.133
7.021
7.119
220,653
+0.13(+1.87%)
Dec 20, 2021
7.064
7.085
6.941
6.989
404,956
-0.13(-1.84%)
Dec 17, 2021
7.113
7.154
7.058
7.119
272,709
+0.01(+0.19%)
Dec 16, 2021
7.092
7.181
7.092
7.106
178,553
+0.01(+0.19%)
Dec 15, 2021
7.099
7.106
7.030
7.092
148,430
+0.00(+0.00%)
Dec 14, 2021
6.975
7.092
6.961
7.092
248,344
+0.08(+1.08%)
Dec 13, 2021
7.071
7.078
6.989
7.016
276,343
-0.06(-0.78%)
Dec 10, 2021
7.140
7.147
7.016
7.071
280,254
-0.06(-0.77%)
Dec 09, 2021
7.119
7.126
7.051
7.126
180,949
+0.05(+0.68%)
Dec 08, 2021
7.161
7.175
6.930
7.078
527,227
-0.08(-1.06%)
Dec 07, 2021
7.181
7.181
7.108
7.154
179,768
+0.08(+1.07%)
Dec 06, 2021
7.250
7.257
6.796
7.078
558,903
-0.07(-0.96%)
Dec 03, 2021
7.333
7.408
7.106
7.147
419,437
-0.20(-2.72%)
Dec 02, 2021
7.257
7.374
7.257
7.346
214,819
+0.09(+1.23%)
Dec 01, 2021
7.429
7.450
7.236
7.257
279,027
-0.08(-1.03%)
Nov 30, 2021
7.553
7.553
7.291
7.333
339,814
-0.19(-2.47%)
Nov 29, 2021
7.580
7.628
7.457
7.518
277,240
-0.03(-0.36%)
Nov 26, 2021
7.663
7.711
7.532
7.546
269,528
-0.11(-1.44%)
Nov 24, 2021
7.732
7.780
7.642
7.656
186,794
-0.07(-0.89%)
Nov 23, 2021
7.766
7.773
7.690
7.725
242,694
-0.01(-0.18%)
Nov 22, 2021
7.807
7.807
7.697
7.739
199,425
-0.05(-0.62%)
Nov 19, 2021
7.773
7.787
7.628
7.787
269,743
+0.01(+0.09%)
Nov 18, 2021
7.794
7.780
7.759
7.780
108,501
+0.02(+0.27%)
Nov 17, 2021
7.780
7.831
7.718
7.759
136,072
-0.03(-0.35%)
Nov 16, 2021
7.821
7.855
7.780
7.786
255,796
-0.02(-0.26%)
Nov 15, 2021
7.773
7.807
7.739
7.807
173,027
+0.03(+0.44%)
Nov 12, 2021
7.752
7.773
7.705
7.773
108,578
+0.03(+0.44%)
Nov 11, 2021
7.657
7.759
7.657
7.739
63,428
+0.10(+1.34%)
Nov 10, 2021
7.752
7.636
271,995
-0.10(-1.32%)
Nov 09, 2021
7.746
7.752
7.698
7.739
138,511
-0.02(-0.26%)
Nov 08, 2021
7.671
7.766
7.671
7.759
110,096
+0.07(+0.89%)
Nov 05, 2021
7.746
7.746
7.643
7.691
202,564
-0.01(-0.18%)
Nov 04, 2021
7.732
7.739
7.698
7.705
90,269
-0.01(-0.09%)
Nov 03, 2021
7.739
7.752
7.671
7.711
194,758
+0.01(+0.09%)
Nov 02, 2021
7.725
7.746
7.671
7.705
141,329
+0.01(+0.18%)
Nov 01, 2021
7.739
7.752
7.657
7.691
205,160
-0.01(-0.18%)
Oct 29, 2021
7.691
7.725
7.623
7.705
269,135
+0.03(+0.36%)
Oct 28, 2021
7.636
7.711
7.609
7.677
89,582
+0.05(+0.63%)
Oct 27, 2021
7.671
7.677
7.596
7.630
264,731
-0.03(-0.44%)
Oct 26, 2021
7.684
7.664
138,505
+0.01(+0.09%)
Oct 25, 2021
7.718
7.718
7.630
7.657
185,692
-0.05(-0.62%)
Oct 22, 2021
7.691
7.718
7.643
7.705
226,589
+0.03(+0.36%)
Oct 21, 2021
7.677
7.723
7.636
7.677
207,891
+0.02(+0.27%)
Oct 20, 2021
7.643
7.691
7.635
7.657
280,120
+0.02(+0.27%)
Oct 19, 2021
7.630
7.643
7.623
7.637
336,643
+0.03(+0.44%)
Oct 18, 2021
7.596
7.610
7.569
7.603
219,271
+0.06(+0.81%)
Oct 15, 2021
7.576
7.579
7.535
7.542
131,853
-0.01(-0.18%)
Oct 14, 2021
7.569
7.596
7.550
7.556
205,871
+0.01(+0.18%)
Oct 13, 2021
7.569
7.569
7.529
7.542
255,851
+0.01(+0.09%)
Oct 12, 2021
7.569
7.569
7.535
7.535
129,728
+0.00(+0.00%)
Oct 11, 2021
7.522
7.569
7.515
7.535
147,115
+0.02(+0.27%)
Oct 08, 2021
7.542
7.556
7.508
7.515
118,895
-0.01(-0.18%)
Oct 07, 2021
7.522
7.569
7.512
7.529
120,406
+0.01(+0.18%)
Oct 06, 2021
7.488
7.529
7.434
7.515
114,097
+0.01(+0.18%)
Oct 05, 2021
7.447
7.508
7.442
7.501
136,764
+0.06(+0.82%)
Oct 04, 2021
7.515
7.515
7.427
7.441
158,587
-0.06(-0.81%)
Oct 01, 2021
7.488
7.501
7.447
7.501
101,213
+0.03(+0.45%)
Sep 30, 2021
7.454
7.488
7.441
7.468
123,857
+0.07(+1.01%)
Sep 29, 2021
7.414
7.454
7.366
7.393
205,229
-0.04(-0.55%)
Sep 28, 2021
7.495
7.495
7.427
7.434
230,834
-0.06(-0.81%)
Sep 27, 2021
7.542
7.569
7.461
7.495
252,102
-0.05(-0.63%)
Sep 24, 2021
7.589
7.616
7.529
7.542
171,597
-0.07(-0.98%)
Sep 23, 2021
7.623
7.637
7.610
7.616
110,397
+0.01(+0.09%)
Sep 22, 2021
7.596
7.619
7.562
7.610
152,742
+0.06(+0.81%)
Sep 21, 2021
7.569
7.583
7.515
7.549
79,103
+0.05(+0.63%)
Sep 20, 2021
7.623
7.623
7.434
7.501
268,112
-0.14(-1.86%)
Sep 17, 2021
7.643
7.691
7.631
7.643
129,196
+0.00(+0.00%)
Sep 16, 2021
7.643
7.737
7.643
7.643
225,918
+0.00(+0.00%)
Sep 15, 2021
7.637
7.730
7.629
7.643
247,474
+0.06(+0.80%)
Sep 14, 2021
7.663
7.697
7.563
7.583
214,436
-0.08(-1.05%)
Sep 13, 2021
7.684
7.697
7.643
7.663
118,954
+0.06(+0.79%)
Sep 10, 2021
7.657
7.717
7.576
7.603
217,303
-0.05(-0.61%)
Sep 09, 2021
7.617
7.650
7.617
7.650
248,059
+0.03(+0.44%)
Sep 08, 2021
7.603
7.623
7.563
7.617
210,071
+0.01(+0.18%)
Sep 07, 2021
7.603
7.637
7.570
7.603
165,547
+0.01(+0.09%)
Sep 03, 2021
7.637
7.637
7.583
7.597
122,416
-0.03(-0.44%)
Sep 02, 2021
7.643
7.643
7.610
7.630
118,421
-0.01(-0.18%)
Sep 01, 2021
7.617
7.643
7.597
7.643
109,488
+0.01(+0.09%)
Aug 31, 2021
7.570
7.637
7.570
7.637
130,292
+0.05(+0.71%)
Aug 30, 2021
7.583
7.583
7.556
7.583
115,504
+0.00(+0.00%)
Aug 27, 2021
7.590
7.597
7.550
7.583
136,981
+0.03(+0.44%)
Aug 26, 2021
7.590
7.617
7.536
7.550
89,818
-0.03(-0.35%)
Aug 25, 2021
7.603
7.603
7.556
7.576
141,567
+0.00(+0.00%)
Aug 24, 2021
7.550
7.576
7.543
7.576
153,316
+0.03(+0.35%)
Aug 23, 2021
7.550
7.597
7.530
7.550
146,965
+0.00(+0.00%)
Aug 20, 2021
7.503
7.603
7.503
7.550
237,243
+0.06(+0.81%)
Aug 19, 2021
7.684
7.684
7.369
7.489
628,636
-0.19(-2.53%)
Aug 18, 2021
7.704
7.710
7.637
7.684
220,642
-0.01(-0.09%)
Aug 17, 2021
7.777
7.777
7.677
7.690
259,505
-0.07(-0.94%)
Aug 16, 2021
7.710
7.777
7.677
7.763
326,452
+0.07(+0.95%)
Aug 13, 2021
7.637
7.704
7.624
7.690
339,649
+0.07(+0.87%)
Aug 12, 2021
7.624
7.630
7.584
7.624
117,735
+0.04(+0.53%)
Aug 11, 2021
7.564
7.597
7.557
7.584
137,370
+0.03(+0.35%)
Aug 10, 2021
7.564
7.564
7.544
7.557
141,697
+0.01(+0.18%)
Aug 09, 2021
7.557
7.557
7.531
7.544
140,609
+0.01(+0.09%)
Aug 06, 2021
7.557
7.564
7.479
7.537
192,136
+0.02(+0.26%)
Aug 05, 2021
7.537
7.537
7.504
7.518
106,344
+0.00(+0.00%)
Aug 04, 2021
7.471
7.524
7.445
7.518
333,088
+0.05(+0.62%)
Aug 03, 2021
7.445
7.471
7.411
7.471
236,759
+0.05(+0.63%)
Aug 02, 2021
7.438
7.471
7.411
7.425
196,659
+0.01(+0.18%)
Jul 30, 2021
7.425
7.438
7.385
7.411
195,113
+0.00(+0.00%)
Jul 29, 2021
7.425
7.438
7.401
7.411
148,127
+0.01(+0.18%)
Jul 28, 2021
7.385
7.405
7.371
7.398
161,780
+0.01(+0.18%)
Jul 27, 2021
7.391
7.391
7.365
7.385
169,433
+0.01(+0.14%)
Jul 26, 2021
7.398
7.418
7.371
7.375
174,274
-0.02(-0.31%)
Jul 23, 2021
7.418
7.425
7.391
7.398
139,042
+0.03(+0.36%)
Jul 22, 2021
7.385
7.430
7.371
7.371
151,813
-0.01(-0.18%)
Jul 21, 2021
7.391
7.418
7.358
7.385
315,770
+0.03(+0.45%)
Jul 20, 2021
7.326
7.366
7.293
7.352
381,738
+0.07(+0.99%)
Jul 19, 2021
7.293
7.319
7.174
7.279
330,153
-0.04(-0.54%)
Jul 16, 2021
7.352
7.352
7.319
7.319
167,497
+0.00(+0.00%)
Jul 15, 2021
7.358
7.372
7.293
7.319
246,158
-0.03(-0.45%)
Jul 14, 2021
7.424
7.424
7.339
7.352
158,347
-0.05(-0.62%)
Jul 13, 2021
7.378
7.424
7.358
7.398
310,321
+0.04(+0.54%)
Jul 12, 2021
7.286
7.372
7.266
7.358
193,675
+0.09(+1.27%)
Jul 09, 2021
7.358
7.358
7.240
7.266
372,648
-0.04(-0.54%)
Jul 08, 2021
7.372
7.391
7.279
7.306
243,014
-0.07(-0.89%)
Jul 07, 2021
7.424
7.437
7.358
7.372
197,820
-0.03(-0.36%)
Jul 06, 2021
7.404
7.437
7.352
7.398
297,958
-0.01(-0.18%)
Jul 02, 2021
7.358
7.470
7.339
7.411
237,479
+0.07(+0.90%)
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.