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
)
9.070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2020
10.01
10.01
9.916
10.01
57,792
+0.04(+0.42%)
Jul 30, 2020
9.866
9.966
9.850
9.966
134,748
+0.11(+1.10%)
Jul 29, 2020
9.808
9.858
9.766
9.858
132,786
+0.11(+1.11%)
Jul 28, 2020
9.691
9.758
9.691
9.750
172,080
+0.08(+0.86%)
Jul 27, 2020
9.716
9.758
9.658
9.666
250,632
-0.03(-0.34%)
Jul 24, 2020
9.791
9.883
9.700
9.700
267,741
-0.13(-1.27%)
Jul 23, 2020
9.816
9.825
9.750
9.825
127,807
+0.03(+0.34%)
Jul 22, 2020
9.741
9.800
9.708
9.791
66,822
+0.05(+0.51%)
Jul 21, 2020
9.725
9.741
9.691
9.741
129,518
+0.03(+0.26%)
Jul 20, 2020
9.708
9.725
9.683
9.716
76,570
+0.05(+0.47%)
Jul 17, 2020
9.679
9.704
9.670
9.670
39,480
+0.01(+0.09%)
Jul 16, 2020
9.662
9.729
9.654
9.662
72,898
-0.01(-0.09%)
Jul 15, 2020
9.670
9.695
9.645
9.670
62,549
+0.02(+0.26%)
Jul 14, 2020
9.662
9.679
9.637
9.645
62,233
-0.03(-0.34%)
Jul 13, 2020
9.795
9.795
9.662
9.679
73,969
-0.05(-0.51%)
Jul 10, 2020
9.720
9.738
9.687
9.729
56,332
+0.02(+0.26%)
Jul 09, 2020
9.637
9.704
9.612
9.704
70,264
+0.09(+0.95%)
Jul 08, 2020
9.537
9.645
9.537
9.612
88,377
+0.07(+0.78%)
Jul 07, 2020
9.363
9.537
9.363
9.537
109,591
+0.12(+1.23%)
Jul 06, 2020
9.388
9.471
9.338
9.421
165,399
+0.03(+0.35%)
Jul 02, 2020
9.371
9.405
9.355
9.388
141,070
-0.02(-0.26%)
Jul 01, 2020
9.371
9.421
9.346
9.413
109,941
+0.03(+0.35%)
Jun 30, 2020
9.355
9.421
9.346
9.380
98,690
+0.01(+0.09%)
Jun 29, 2020
9.346
9.396
9.321
9.371
104,421
+0.02(+0.18%)
Jun 26, 2020
9.413
9.446
9.355
9.355
80,525
-0.09(-0.97%)
Jun 25, 2020
9.488
9.529
9.446
9.446
103,717
-0.05(-0.52%)
Jun 24, 2020
9.537
9.537
9.454
9.496
117,418
-0.01(-0.09%)
Jun 23, 2020
9.438
9.529
9.438
9.504
95,435
+0.03(+0.35%)
Jun 22, 2020
9.496
9.571
9.471
9.471
126,868
-0.10(-1.00%)
Jun 19, 2020
9.554
9.587
9.504
9.567
35,508
-0.00(-0.04%)
Jun 18, 2020
9.596
9.604
9.571
9.571
23,502
+0.01(+0.09%)
Jun 17, 2020
9.637
9.662
9.562
9.562
44,303
-0.07(-0.69%)
Jun 16, 2020
9.637
9.695
9.596
9.629
85,424
+0.01(+0.13%)
Jun 15, 2020
9.434
9.616
9.434
9.616
69,733
+0.11(+1.13%)
Jun 12, 2020
9.459
9.542
9.451
9.509
82,893
+0.02(+0.17%)
Jun 11, 2020
9.558
9.616
9.476
9.492
106,185
-0.09(-0.95%)
Jun 10, 2020
9.583
9.625
9.550
9.583
53,391
+0.02(+0.26%)
Jun 09, 2020
9.542
9.583
9.534
9.558
62,697
+0.02(+0.17%)
Jun 08, 2020
9.633
9.640
9.542
9.542
44,144
-0.04(-0.43%)
Jun 05, 2020
9.600
9.616
9.517
9.583
41,325
+0.02(+0.26%)
Jun 04, 2020
9.616
9.616
9.550
9.558
34,346
-0.06(-0.60%)
Jun 03, 2020
9.633
9.658
9.567
9.616
192,626
+0.06(+0.61%)
Jun 02, 2020
9.583
9.592
9.542
9.558
68,512
+0.01(+0.09%)
Jun 01, 2020
9.484
9.558
9.476
9.550
105,899
+0.10(+1.05%)
May 29, 2020
9.368
9.467
9.352
9.451
145,727
+0.11(+1.15%)
May 28, 2020
9.269
9.343
9.269
9.343
140,879
+0.07(+0.80%)
May 27, 2020
9.186
9.285
9.178
9.269
119,618
+0.09(+0.99%)
May 26, 2020
9.252
9.252
9.169
9.178
142,066
-0.02(-0.27%)
May 22, 2020
9.178
9.219
9.145
9.203
99,931
+0.07(+0.72%)
May 21, 2020
9.103
9.178
9.103
9.136
101,656
+0.01(+0.09%)
May 20, 2020
9.062
9.153
9.062
9.128
81,754
+0.07(+0.73%)
May 19, 2020
9.021
9.103
9.021
9.062
67,329
+0.01(+0.09%)
May 18, 2020
9.070
9.103
9.021
9.054
75,765
-0.04(-0.41%)
May 15, 2020
9.017
9.099
9.017
9.091
62,849
+0.02(+0.27%)
May 14, 2020
9.099
9.099
8.963
9.066
70,218
-0.04(-0.45%)
May 13, 2020
9.149
9.190
9.074
9.107
47,062
-0.05(-0.54%)
May 12, 2020
9.132
9.182
9.132
9.157
42,264
+0.02(+0.18%)
May 11, 2020
9.206
9.231
9.124
9.140
73,395
-0.06(-0.63%)
May 08, 2020
9.140
9.289
9.140
9.198
62,970
+0.02(+0.18%)
May 07, 2020
9.157
9.231
9.107
9.182
123,735
+0.12(+1.36%)
May 06, 2020
9.017
9.140
9.007
9.058
125,753
+0.07(+0.73%)
May 05, 2020
8.967
9.074
8.967
8.992
105,991
+0.02(+0.28%)
May 04, 2020
8.868
8.975
8.868
8.967
49,239
-0.01(-0.09%)
May 01, 2020
8.794
9.000
8.794
8.975
101,189
+0.06(+0.65%)
Apr 30, 2020
8.761
8.943
8.761
8.918
206,538
+0.02(+0.19%)
Apr 29, 2020
8.720
8.934
8.679
8.901
91,998
+0.16(+1.89%)
Apr 28, 2020
8.794
8.901
8.712
8.736
248,478
-0.02(-0.28%)
Apr 27, 2020
8.918
8.934
8.753
8.761
183,920
-0.21(-2.39%)
Apr 24, 2020
9.083
9.083
8.934
8.975
91,361
-0.12(-1.27%)
Apr 23, 2020
9.182
9.182
9.058
9.091
68,461
-0.09(-0.99%)
Apr 22, 2020
9.190
9.264
9.173
9.182
85,451
+0.02(+0.18%)
Apr 21, 2020
9.091
9.272
9.091
9.165
99,818
-0.06(-0.63%)
Apr 20, 2020
9.371
9.371
9.214
9.223
102,398
-0.14(-1.50%)
Apr 17, 2020
9.338
9.363
9.250
9.363
170,954
+0.12(+1.25%)
Apr 16, 2020
9.231
9.297
9.173
9.247
138,427
+0.03(+0.36%)
Apr 15, 2020
9.223
9.223
9.091
9.214
104,010
+0.06(+0.68%)
Apr 14, 2020
9.112
9.214
9.112
9.153
144,618
+0.09(+1.02%)
Apr 13, 2020
9.300
9.317
9.046
9.060
137,147
-0.18(-1.98%)
Apr 09, 2020
9.103
9.300
9.046
9.243
72,484
+0.24(+2.64%)
Apr 08, 2020
8.742
9.050
8.742
9.005
88,469
+0.21(+2.43%)
Apr 07, 2020
8.783
8.865
8.685
8.791
93,916
+0.18(+2.10%)
Apr 06, 2020
8.496
8.670
8.496
8.611
158,904
+0.10(+1.16%)
Apr 03, 2020
8.644
8.807
8.496
8.512
72,849
-0.24(-2.72%)
Apr 02, 2020
8.775
8.947
8.660
8.750
130,547
-0.10(-1.11%)
Apr 01, 2020
9.136
9.177
8.808
8.849
171,268
-0.44(-4.77%)
Mar 31, 2020
9.169
9.292
9.169
9.292
158,990
+0.13(+1.43%)
Mar 30, 2020
8.923
9.202
8.923
9.161
127,193
+0.31(+3.53%)
Mar 27, 2020
8.898
9.021
8.767
8.849
151,546
-0.07(-0.74%)
Mar 26, 2020
8.471
8.989
8.467
8.915
208,797
+0.58(+7.00%)
Mar 25, 2020
7.782
8.530
7.780
8.332
572,810
+0.48(+6.06%)
Mar 24, 2020
7.626
7.921
7.626
7.856
138,028
+0.30(+4.02%)
Mar 23, 2020
8.012
8.012
7.527
7.552
146,152
-0.54(-6.69%)
Mar 20, 2020
7.593
8.283
7.593
8.094
244,375
+0.43(+5.57%)
Mar 19, 2020
7.207
7.683
6.912
7.667
293,296
+0.47(+6.50%)
Mar 18, 2020
8.332
8.332
7.183
7.199
367,547
-1.35(-15.75%)
Mar 17, 2020
8.488
8.610
8.324
8.545
280,630
+0.13(+1.51%)
Mar 16, 2020
8.565
8.704
8.417
8.418
242,822
-0.56(-6.19%)
Mar 13, 2020
8.827
8.990
8.810
8.974
173,624
+0.25(+2.81%)
Mar 12, 2020
9.227
9.227
8.614
8.729
204,264
-0.91(-9.41%)
Mar 11, 2020
9.734
9.767
9.534
9.636
273,629
-0.20(-2.08%)
Mar 10, 2020
9.963
10.02
9.805
9.840
130,349
-0.10(-1.05%)
Mar 09, 2020
9.971
10.12
9.930
9.944
70,780
-0.15(-1.48%)
Mar 06, 2020
10.10
10.18
10.09
10.09
50,043
-0.06(-0.56%)
Mar 05, 2020
10.17
10.18
10.11
10.15
55,154
-0.02(-0.24%)
Mar 04, 2020
10.11
10.21
10.11
10.18
50,212
+0.09(+0.89%)
Mar 03, 2020
10.00
10.10
10.00
10.09
68,199
+0.08(+0.82%)
Mar 02, 2020
9.848
10.11
9.848
10.00
205,586
+0.16(+1.66%)
Feb 28, 2020
10.16
10.16
9.840
9.840
165,915
-0.31(-3.06%)
Feb 27, 2020
10.22
10.23
10.15
10.15
75,146
-0.07(-0.72%)
Feb 26, 2020
10.23
10.23
10.18
10.22
106,516
-0.02(-0.16%)
Feb 25, 2020
10.20
10.25
10.20
10.24
54,276
+0.06(+0.56%)
Feb 24, 2020
10.18
10.22
10.17
10.18
62,893
+0.02(+0.16%)
Feb 21, 2020
10.18
10.21
10.16
10.17
46,128
-0.02(-0.16%)
Feb 20, 2020
10.18
10.20
10.16
10.18
50,391
+0.01(+0.08%)
Feb 19, 2020
10.10
10.18
10.10
10.18
79,244
+0.05(+0.48%)
Feb 18, 2020
10.13
10.13
10.10
10.13
62,078
+0.02(+0.20%)
Feb 14, 2020
10.11
10.15
10.10
10.11
80,680
-0.01(-0.08%)
Feb 13, 2020
10.10
10.13
10.10
10.11
77,668
+0.00(+0.00%)
Feb 12, 2020
10.12
10.13
10.10
10.11
35,775
-0.01(-0.08%)
Feb 11, 2020
10.08
10.12
10.08
10.12
69,724
+0.02(+0.16%)
Feb 10, 2020
10.08
10.11
10.08
10.11
36,709
+0.03(+0.32%)
Feb 07, 2020
10.07
10.09
10.06
10.07
22,349
+0.01(+0.08%)
Feb 06, 2020
10.10
10.10
10.04
10.06
58,817
+0.01(+0.08%)
Feb 05, 2020
10.04
10.06
10.02
10.06
46,857
+0.04(+0.41%)
Feb 04, 2020
10.000
10.02
9.982
10.02
75,571
+0.02(+0.16%)
Feb 03, 2020
10.01
10.02
9.967
10.000
133,130
+0.00(+0.00%)
Jan 31, 2020
10.10
10.10
9.992
10.000
177,571
-0.06(-0.57%)
Jan 30, 2020
10.08
10.10
10.06
10.06
66,738
-0.02(-0.16%)
Jan 29, 2020
10.12
10.12
10.06
10.07
48,945
-0.01(-0.08%)
Jan 28, 2020
10.09
10.10
10.04
10.08
66,030
-0.01(-0.08%)
Jan 27, 2020
10.11
10.11
10.06
10.09
63,024
-0.02(-0.16%)
Jan 24, 2020
10.08
10.11
10.05
10.11
65,453
+0.02(+0.24%)
Jan 23, 2020
10.06
10.08
10.04
10.08
51,937
+0.04(+0.41%)
Jan 22, 2020
10.05
10.06
10.01
10.04
33,581
+0.00(+0.00%)
Jan 21, 2020
10.000
10.04
9.984
10.04
109,114
+0.07(+0.65%)
Jan 17, 2020
10.05
10.06
9.927
9.975
131,521
-0.06(-0.61%)
Jan 16, 2020
10.02
10.05
10.02
10.04
43,758
+0.02(+0.24%)
Jan 15, 2020
9.996
10.04
9.980
10.01
37,203
+0.03(+0.32%)
Jan 14, 2020
9.947
10.01
9.947
9.980
55,830
+0.03(+0.33%)
Jan 13, 2020
9.955
9.955
9.923
9.947
59,782
-0.01(-0.08%)
Jan 10, 2020
9.939
9.955
9.914
9.955
48,437
+0.04(+0.41%)
Jan 09, 2020
9.923
9.947
9.907
9.915
70,374
+0.01(+0.08%)
Jan 08, 2020
9.874
9.939
9.866
9.907
59,340
+0.02(+0.16%)
Jan 07, 2020
9.801
9.899
9.785
9.890
223,756
+0.11(+1.16%)
Jan 06, 2020
9.785
9.809
9.769
9.777
70,419
+0.00(+0.00%)
Jan 03, 2020
9.785
9.831
9.777
9.777
96,874
-0.01(-0.08%)
Jan 02, 2020
9.809
9.809
9.769
9.785
51,291
-0.02(-0.17%)
Dec 31, 2019
9.834
9.842
9.761
9.801
74,443
+0.02(+0.17%)
Dec 30, 2019
9.769
9.809
9.769
9.785
70,680
-0.04(-0.41%)
Dec 27, 2019
9.899
9.927
9.777
9.826
143,217
-0.11(-1.06%)
Dec 26, 2019
9.923
9.931
9.899
9.931
15,693
+0.06(+0.66%)
Dec 24, 2019
9.899
9.923
9.858
9.866
50,409
+0.01(+0.08%)
Dec 23, 2019
9.874
9.890
9.855
9.858
70,885
+0.02(+0.16%)
Dec 20, 2019
9.858
9.890
9.836
9.842
30,935
-0.02(-0.16%)
Dec 19, 2019
9.842
9.882
9.777
9.858
236,893
+0.04(+0.41%)
Dec 18, 2019
9.850
9.858
9.769
9.817
85,549
-0.02(-0.25%)
Dec 17, 2019
9.720
9.842
9.696
9.842
133,975
+0.13(+1.34%)
Dec 16, 2019
9.728
9.728
9.704
9.712
48,219
-0.02(-0.17%)
Dec 13, 2019
9.696
9.761
9.696
9.728
44,863
+0.00(+0.00%)
Dec 12, 2019
9.785
9.817
9.720
9.728
83,268
-0.05(-0.54%)
Dec 11, 2019
9.724
9.813
9.724
9.781
52,320
+0.04(+0.41%)
Dec 10, 2019
9.724
9.757
9.716
9.740
58,173
+0.02(+0.25%)
Dec 09, 2019
9.716
9.740
9.716
9.716
39,477
+0.00(+0.00%)
Dec 06, 2019
9.692
9.765
9.692
9.716
60,247
-0.01(-0.08%)
Dec 05, 2019
9.749
9.781
9.716
9.724
57,117
-0.06(-0.58%)
Dec 04, 2019
9.732
9.797
9.732
9.781
49,577
+0.02(+0.17%)
Dec 03, 2019
9.757
9.765
9.724
9.765
60,125
+0.05(+0.50%)
Dec 02, 2019
9.716
9.732
9.684
9.716
82,329
+0.00(+0.00%)
Nov 29, 2019
9.700
9.716
9.686
9.716
21,030
+0.03(+0.33%)
Nov 27, 2019
9.692
9.708
9.684
9.684
48,370
+0.02(+0.17%)
Nov 26, 2019
9.708
9.708
9.668
9.668
62,697
-0.02(-0.25%)
Nov 25, 2019
9.757
9.757
9.692
9.692
55,558
-0.04(-0.42%)
Nov 22, 2019
9.732
9.740
9.716
9.732
37,855
+0.03(+0.33%)
Nov 21, 2019
9.740
9.765
9.700
9.700
33,467
-0.04(-0.41%)
Nov 20, 2019
9.740
9.757
9.732
9.740
36,998
+0.03(+0.33%)
Nov 19, 2019
9.708
9.732
9.684
9.708
75,225
+0.01(+0.08%)
Nov 18, 2019
9.700
9.740
9.676
9.700
60,458
-0.02(-0.21%)
Nov 15, 2019
9.728
9.736
9.696
9.720
53,642
+0.02(+0.17%)
Nov 14, 2019
9.736
9.740
9.696
9.704
60,802
-0.02(-0.17%)
Nov 13, 2019
9.720
9.736
9.712
9.720
111,726
+0.00(+0.00%)
Nov 12, 2019
9.696
9.728
9.696
9.720
57,248
+0.02(+0.25%)
Nov 11, 2019
9.736
9.761
9.696
9.696
75,770
-0.06(-0.58%)
Nov 08, 2019
9.728
9.752
9.704
9.752
40,728
+0.00(+0.00%)
Nov 07, 2019
9.801
9.801
9.726
9.752
86,103
-0.04(-0.41%)
Nov 06, 2019
9.744
9.817
9.728
9.793
129,988
+0.04(+0.41%)
Nov 05, 2019
9.712
9.752
9.704
9.752
55,092
+0.04(+0.41%)
Nov 04, 2019
9.736
9.736
9.688
9.712
100,687
-0.03(-0.33%)
Nov 01, 2019
9.769
9.780
9.720
9.744
81,830
-0.02(-0.25%)
Oct 31, 2019
9.744
9.778
9.720
9.769
101,079
+0.06(+0.58%)
Oct 30, 2019
9.632
9.712
9.616
9.712
59,661
+0.09(+0.92%)
Oct 29, 2019
9.591
9.624
9.583
9.624
58,710
+0.03(+0.34%)
Oct 28, 2019
9.640
9.676
9.591
9.591
105,792
-0.07(-0.75%)
Oct 25, 2019
9.761
9.761
9.664
9.664
85,679
-0.09(-0.91%)
Oct 24, 2019
9.793
9.793
9.744
9.752
65,862
-0.02(-0.16%)
Oct 23, 2019
9.801
9.801
9.769
9.769
51,435
+0.00(+0.00%)
Oct 22, 2019
9.761
9.817
9.761
9.769
88,082
-0.01(-0.08%)
Oct 21, 2019
9.865
9.865
9.769
9.777
74,608
-0.10(-1.06%)
Oct 18, 2019
9.897
9.905
9.833
9.881
49,793
+0.00(+0.00%)
Oct 17, 2019
9.922
9.954
9.873
9.881
54,600
-0.05(-0.49%)
Oct 16, 2019
9.986
9.994
9.922
9.930
62,253
-0.08(-0.82%)
Oct 15, 2019
9.996
10.03
9.988
10.01
72,844
+0.02(+0.24%)
Oct 14, 2019
9.964
10.02
9.962
9.988
23,983
+0.03(+0.35%)
Oct 11, 2019
9.972
9.972
9.932
9.953
32,408
-0.01(-0.11%)
Oct 10, 2019
10.00
10.00
9.948
9.964
10,683
-0.02(-0.16%)
Oct 09, 2019
10.02
10.03
9.964
9.980
48,185
-0.04(-0.40%)
Oct 08, 2019
10.03
10.03
9.993
10.02
15,807
-0.00(-0.00%)
Oct 07, 2019
10.09
10.09
9.980
10.02
59,083
-0.05(-0.54%)
Oct 04, 2019
10.08
10.12
10.04
10.07
87,128
-0.01(-0.09%)
Oct 03, 2019
10.12
10.13
10.07
10.08
13,364
+0.01(+0.07%)
Oct 02, 2019
10.08
10.10
10.04
10.08
24,564
+0.02(+0.16%)
Oct 01, 2019
9.980
10.08
9.964
10.06
69,006
+0.06(+0.64%)
Sep 30, 2019
9.964
9.996
9.961
9.996
34,375
+0.05(+0.48%)
Sep 27, 2019
9.868
9.971
9.868
9.948
48,737
+0.06(+0.65%)
Sep 26, 2019
9.852
9.916
9.852
9.884
34,940
+0.03(+0.33%)
Sep 25, 2019
9.844
9.868
9.844
9.852
16,983
+0.01(+0.08%)
Sep 24, 2019
9.876
9.884
9.831
9.844
37,869
-0.02(-0.24%)
Sep 23, 2019
9.836
9.868
9.826
9.868
21,911
+0.04(+0.41%)
Sep 20, 2019
9.764
9.828
9.763
9.828
43,876
+0.07(+0.74%)
Sep 19, 2019
9.772
9.788
9.739
9.755
56,350
+0.01(+0.08%)
Sep 18, 2019
9.747
9.800
9.699
9.747
98,599
+0.02(+0.25%)
Sep 17, 2019
9.627
9.729
9.627
9.723
51,837
+0.10(+1.06%)
Sep 16, 2019
9.653
9.677
9.597
9.621
83,478
+0.01(+0.08%)
Sep 13, 2019
9.797
9.822
9.589
9.613
270,931
-0.20(-2.04%)
Sep 12, 2019
9.925
9.925
9.805
9.813
97,225
-0.11(-1.13%)
Sep 11, 2019
9.949
9.981
9.909
9.925
87,492
-0.05(-0.48%)
Sep 10, 2019
9.989
10.00
9.957
9.973
39,194
-0.03(-0.32%)
Sep 09, 2019
10.02
10.04
9.958
10.00
34,708
-0.02(-0.21%)
Sep 06, 2019
10.04
10.06
10.02
10.03
24,652
-0.01(-0.11%)
Sep 05, 2019
10.16
10.18
10.04
10.04
63,270
-0.13(-1.26%)
Sep 04, 2019
10.01
10.20
10.01
10.16
403,540
+0.14(+1.36%)
Sep 03, 2019
10.01
10.05
10.01
10.03
38,046
+0.02(+0.16%)
Aug 30, 2019
10.07
10.07
10.01
10.01
70,454
-0.05(-0.48%)
Aug 29, 2019
10.05
10.06
10.03
10.06
38,222
+0.02(+0.24%)
Aug 28, 2019
10.03
10.06
10.01
10.04
53,878
+0.02(+0.24%)
Aug 27, 2019
9.989
10.02
9.989
10.01
66,959
+0.06(+0.56%)
Aug 26, 2019
9.925
9.957
9.925
9.957
52,050
+0.05(+0.48%)
Aug 23, 2019
9.925
9.949
9.885
9.909
92,980
+0.00(+0.00%)
Aug 22, 2019
9.925
9.997
9.901
9.909
61,136
-0.03(-0.32%)
Aug 21, 2019
10.01
10.01
9.941
9.941
74,234
-0.06(-0.64%)
Aug 20, 2019
10.03
10.06
10.00
10.00
57,022
-0.02(-0.24%)
Aug 19, 2019
10.03
10.05
9.986
10.03
77,065
-0.01(-0.10%)
Aug 16, 2019
10.03
10.09
10.03
10.04
130,011
-0.02(-0.16%)
Aug 15, 2019
10.04
10.09
10.03
10.05
77,758
-0.01(-0.08%)
Aug 14, 2019
10.09
10.10
10.05
10.06
138,549
+0.01(+0.08%)
Aug 13, 2019
10.01
10.08
10.00
10.05
115,766
+0.02(+0.16%)
Aug 12, 2019
10.05
10.11
9.991
10.04
57,099
+0.02(+0.16%)
Aug 09, 2019
10.08
10.09
10.02
10.02
106,144
-0.08(-0.79%)
Aug 08, 2019
10.12
10.13
10.07
10.10
69,029
-0.02(-0.16%)
Aug 07, 2019
10.13
10.17
10.12
10.12
161,255
-0.02(-0.16%)
Aug 06, 2019
10.15
10.17
10.12
10.13
62,807
-0.01(-0.08%)
Aug 05, 2019
10.13
10.16
10.11
10.14
75,000
+0.04(+0.39%)
Aug 02, 2019
10.11
10.12
10.05
10.10
66,827
+0.03(+0.32%)
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.