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
)
9.030
+0.035 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 29, 2022
8.879
8.952
8.870
8.888
109,469
+0.03(+0.31%)
Jul 28, 2022
8.815
8.870
8.770
8.861
68,748
+0.10(+1.14%)
Jul 27, 2022
8.725
8.797
8.715
8.761
43,350
+0.04(+0.42%)
Jul 26, 2022
8.715
8.788
8.715
8.725
76,481
+0.00(+0.00%)
Jul 25, 2022
8.715
8.743
8.697
8.725
36,410
-0.03(-0.31%)
Jul 22, 2022
8.725
8.770
8.725
8.752
73,196
+0.05(+0.52%)
Jul 21, 2022
8.788
8.825
8.706
8.706
61,262
-0.06(-0.73%)
Jul 20, 2022
8.725
8.788
8.715
8.770
23,420
+0.06(+0.73%)
Jul 19, 2022
8.724
8.752
8.670
8.706
65,709
+0.00(+0.00%)
Jul 18, 2022
8.761
8.815
8.706
8.706
34,202
-0.09(-1.03%)
Jul 15, 2022
8.806
8.833
8.776
8.797
17,657
+0.02(+0.21%)
Jul 14, 2022
8.779
8.806
8.743
8.779
54,340
-0.06(-0.72%)
Jul 13, 2022
8.815
8.860
8.761
8.842
70,540
-0.03(-0.31%)
Jul 12, 2022
8.770
8.869
8.759
8.869
99,800
+0.11(+1.24%)
Jul 11, 2022
8.679
8.824
8.679
8.761
71,683
+0.08(+0.94%)
Jul 08, 2022
8.634
8.679
8.589
8.679
66,629
+0.05(+0.52%)
Jul 07, 2022
8.688
8.688
8.595
8.634
53,629
-0.01(-0.10%)
Jul 06, 2022
8.616
8.652
8.589
8.643
47,071
+0.05(+0.63%)
Jul 05, 2022
8.507
8.643
8.489
8.589
68,636
+0.08(+0.96%)
Jul 01, 2022
8.444
8.516
8.426
8.507
133,964
+0.11(+1.29%)
Jun 30, 2022
8.299
8.399
8.245
8.399
144,436
+0.13(+1.53%)
Jun 29, 2022
8.218
8.335
8.191
8.272
155,525
+0.08(+0.99%)
Jun 28, 2022
8.127
8.209
8.100
8.191
182,409
+0.08(+1.00%)
Jun 27, 2022
8.145
8.154
8.082
8.109
122,766
-0.06(-0.78%)
Jun 24, 2022
8.118
8.191
8.082
8.172
168,624
+0.09(+1.12%)
Jun 23, 2022
8.082
8.163
8.046
8.082
195,347
+0.05(+0.56%)
Jun 22, 2022
7.982
8.037
7.964
8.037
133,598
+0.05(+0.68%)
Jun 21, 2022
8.010
8.064
7.955
7.982
104,086
-0.03(-0.34%)
Jun 17, 2022
8.010
8.145
7.982
8.010
89,712
+0.01(+0.11%)
Jun 16, 2022
8.145
8.145
7.973
8.000
74,978
-0.19(-2.32%)
Jun 15, 2022
8.236
8.353
8.154
8.191
97,613
-0.03(-0.33%)
Jun 14, 2022
8.380
8.461
8.209
8.218
116,677
-0.19(-2.25%)
Jun 13, 2022
8.533
8.533
8.317
8.407
82,369
-0.18(-2.10%)
Jun 10, 2022
8.641
8.650
8.551
8.587
70,190
-0.06(-0.73%)
Jun 09, 2022
8.776
8.785
8.632
8.650
74,918
-0.18(-2.04%)
Jun 08, 2022
8.857
8.902
8.821
8.830
102,048
-0.06(-0.71%)
Jun 07, 2022
8.884
8.957
8.848
8.893
68,258
+0.02(+0.20%)
Jun 06, 2022
8.966
8.992
8.853
8.875
114,203
-0.10(-1.10%)
Jun 03, 2022
9.029
9.029
8.930
8.975
75,968
-0.06(-0.70%)
Jun 02, 2022
8.957
9.065
8.930
9.038
147,843
+0.05(+0.50%)
Jun 01, 2022
8.993
9.056
8.911
8.993
81,851
+0.00(+0.00%)
May 31, 2022
9.002
9.029
8.884
8.993
92,850
+0.00(+0.00%)
May 27, 2022
8.875
9.047
8.875
8.993
76,528
+0.14(+1.53%)
May 26, 2022
8.749
8.893
8.749
8.857
69,074
+0.13(+1.44%)
May 25, 2022
8.488
8.740
8.476
8.731
101,602
+0.24(+2.87%)
May 24, 2022
8.380
8.497
8.335
8.488
100,790
+0.11(+1.29%)
May 23, 2022
8.344
8.407
8.344
8.380
42,462
+0.04(+0.43%)
May 20, 2022
8.344
8.371
8.272
8.344
29,912
+0.02(+0.22%)
May 19, 2022
8.200
8.344
8.200
8.326
78,682
+0.08(+0.98%)
May 18, 2022
8.380
8.380
8.218
8.245
80,034
-0.18(-2.14%)
May 17, 2022
8.452
8.488
8.425
8.425
29,013
-0.03(-0.32%)
May 16, 2022
8.488
8.524
8.443
8.452
34,487
-0.06(-0.74%)
May 13, 2022
8.685
8.685
8.497
8.515
57,520
-0.20(-2.27%)
May 12, 2022
8.712
8.721
8.631
8.712
89,499
-0.01(-0.10%)
May 11, 2022
8.667
8.739
8.622
8.721
98,708
+0.04(+0.52%)
May 10, 2022
8.685
8.685
8.560
8.676
67,156
+0.02(+0.21%)
May 09, 2022
8.622
8.667
8.542
8.658
119,785
-0.09(-1.03%)
May 06, 2022
8.506
8.757
8.461
8.748
182,659
+0.20(+2.31%)
May 05, 2022
8.551
8.569
8.488
8.551
61,486
+0.00(+0.00%)
May 04, 2022
8.551
8.578
8.434
8.551
99,464
-0.03(-0.31%)
May 03, 2022
8.524
8.587
8.488
8.578
54,673
+0.05(+0.63%)
May 02, 2022
8.578
8.604
8.497
8.524
67,315
-0.06(-0.73%)
Apr 29, 2022
8.685
8.694
8.576
8.587
51,153
-0.09(-1.03%)
Apr 28, 2022
8.569
9.017
8.560
8.676
179,512
+0.10(+1.15%)
Apr 27, 2022
8.658
8.690
8.578
8.578
102,119
-0.12(-1.34%)
Apr 26, 2022
8.712
8.748
8.676
8.694
72,217
-0.02(-0.21%)
Apr 25, 2022
8.676
8.721
8.649
8.712
123,001
+0.04(+0.41%)
Apr 22, 2022
8.766
8.775
8.622
8.676
84,427
-0.09(-1.02%)
Apr 21, 2022
8.829
8.829
8.694
8.766
73,221
-0.04(-0.41%)
Apr 20, 2022
8.694
8.811
8.640
8.802
150,664
+0.10(+1.13%)
Apr 19, 2022
8.757
8.757
8.685
8.703
97,368
-0.10(-1.12%)
Apr 18, 2022
8.766
8.811
8.703
8.802
125,311
-0.00(-0.03%)
Apr 14, 2022
8.876
9.492
8.768
8.804
89,570
-0.09(-1.01%)
Apr 13, 2022
8.911
8.938
8.867
8.893
75,423
-0.02(-0.20%)
Apr 12, 2022
8.965
8.983
8.867
8.911
75,187
-0.04(-0.40%)
Apr 11, 2022
9.037
9.059
8.938
8.947
96,442
-0.13(-1.48%)
Apr 08, 2022
9.135
9.135
9.044
9.081
94,123
-0.09(-0.97%)
Apr 07, 2022
9.224
9.242
9.166
9.171
27,419
-0.07(-0.77%)
Apr 06, 2022
9.224
9.296
9.224
9.242
57,574
-0.01(-0.10%)
Apr 05, 2022
9.367
9.367
9.242
9.251
113,678
-0.11(-1.15%)
Apr 04, 2022
9.349
9.385
9.349
9.358
40,175
-0.03(-0.29%)
Apr 01, 2022
9.376
9.439
9.287
9.385
46,208
+0.00(+0.00%)
Mar 31, 2022
9.314
9.439
9.314
9.385
61,918
+0.07(+0.77%)
Mar 30, 2022
9.314
9.385
9.251
9.314
53,875
+0.02(+0.19%)
Mar 29, 2022
9.242
9.314
9.100
9.296
109,601
+0.13(+1.36%)
Mar 28, 2022
9.287
9.287
9.162
9.171
60,747
-0.11(-1.16%)
Mar 25, 2022
9.260
9.367
9.242
9.278
86,151
-0.03(-0.29%)
Mar 24, 2022
9.394
9.394
9.242
9.305
60,959
-0.08(-0.86%)
Mar 23, 2022
9.403
9.439
9.385
9.385
41,321
-0.04(-0.38%)
Mar 22, 2022
9.466
9.466
9.412
9.421
19,931
-0.02(-0.19%)
Mar 21, 2022
9.474
9.537
9.412
9.439
44,919
-0.04(-0.38%)
Mar 18, 2022
9.466
9.564
9.466
9.474
48,147
-0.02(-0.19%)
Mar 17, 2022
9.448
9.501
9.448
9.492
13,463
+0.05(+0.57%)
Mar 16, 2022
9.483
9.492
9.407
9.439
21,125
-0.02(-0.21%)
Mar 15, 2022
9.459
9.512
9.450
9.459
34,911
+0.00(+0.00%)
Mar 14, 2022
9.503
9.535
9.441
9.459
99,357
-0.05(-0.56%)
Mar 11, 2022
9.610
9.637
9.503
9.512
69,493
-0.10(-1.02%)
Mar 10, 2022
9.726
9.742
9.601
9.610
80,916
-0.13(-1.37%)
Mar 09, 2022
9.824
9.851
9.708
9.744
50,712
-0.10(-1.00%)
Mar 08, 2022
9.842
9.922
9.779
9.842
197,732
+0.04(+0.45%)
Mar 07, 2022
9.984
9.984
9.797
9.797
43,309
-0.20(-2.05%)
Mar 04, 2022
9.975
10.00
9.904
10.00
48,630
+0.00(+0.00%)
Mar 03, 2022
9.931
10.00
9.895
10.00
65,680
+0.09(+0.90%)
Mar 02, 2022
9.949
9.967
9.895
9.913
79,352
-0.04(-0.36%)
Mar 01, 2022
9.842
9.967
9.842
9.949
152,575
+0.12(+1.27%)
Feb 28, 2022
9.788
9.877
9.753
9.824
52,919
+0.01(+0.09%)
Feb 25, 2022
9.779
9.877
9.788
9.815
57,849
+0.04(+0.46%)
Feb 24, 2022
9.726
9.815
9.726
9.771
161,830
+0.03(+0.27%)
Feb 23, 2022
9.851
9.851
9.744
9.744
76,152
-0.13(-1.35%)
Feb 22, 2022
9.922
9.922
9.842
9.877
63,246
-0.05(-0.54%)
Feb 18, 2022
9.931
0
+0.02(+0.18%)
Feb 17, 2022
9.842
9.931
9.833
9.913
145,643
+0.03(+0.34%)
Feb 16, 2022
9.782
9.880
9.738
9.880
91,824
+0.08(+0.82%)
Feb 15, 2022
9.782
9.826
9.747
9.800
97,672
+0.00(+0.00%)
Feb 14, 2022
9.871
9.884
9.773
9.800
79,283
-0.12(-1.16%)
Feb 11, 2022
9.977
9.977
9.871
9.915
67,968
-0.06(-0.62%)
Feb 10, 2022
10.06
10.06
9.960
9.977
77,715
-0.08(-0.79%)
Feb 09, 2022
10.06
10.08
10.05
10.06
26,759
+0.01(+0.09%)
Feb 08, 2022
10.03
10.07
10.02
10.05
42,471
-0.03(-0.27%)
Feb 07, 2022
9.995
10.10
9.995
10.07
50,452
+0.09(+0.89%)
Feb 04, 2022
10.02
10.07
9.968
9.986
139,340
-0.04(-0.44%)
Feb 03, 2022
10.09
10.02
10.03
38,364
-0.07(-0.70%)
Feb 02, 2022
10.13
10.18
10.09
10.10
54,457
-0.02(-0.22%)
Feb 01, 2022
10.06
10.14
10.06
10.12
62,116
+0.06(+0.57%)
Jan 31, 2022
10.07
10.01
10.07
64,111
-0.03(-0.26%)
Jan 28, 2022
10.07
10.14
10.07
10.09
50,113
-0.05(-0.53%)
Jan 27, 2022
10.23
10.26
10.15
10.15
44,923
-0.08(-0.78%)
Jan 26, 2022
10.30
10.30
10.17
10.23
96,399
-0.01(-0.09%)
Jan 25, 2022
10.15
10.29
10.15
10.23
82,997
+0.06(+0.61%)
Jan 24, 2022
10.21
10.22
10.10
10.17
109,806
-0.04(-0.43%)
Jan 21, 2022
10.23
10.31
10.22
10.22
51,946
-0.02(-0.17%)
Jan 20, 2022
10.29
10.39
10.23
10.23
79,915
-0.05(-0.52%)
Jan 19, 2022
10.32
10.42
10.23
10.29
175,640
-0.05(-0.52%)
Jan 18, 2022
10.47
10.50
10.30
10.34
107,529
-0.17(-1.62%)
Jan 14, 2022
10.51
0
-0.04(-0.34%)
Jan 13, 2022
10.62
10.62
10.54
10.55
74,252
-0.08(-0.71%)
Jan 12, 2022
10.59
10.64
10.59
10.62
123,463
+0.03(+0.29%)
Jan 11, 2022
10.71
10.71
10.57
10.59
81,159
-0.08(-0.75%)
Jan 10, 2022
10.67
10.68
10.64
10.67
64,562
-0.01(-0.08%)
Jan 07, 2022
10.67
10.68
10.64
10.68
45,018
+0.02(+0.17%)
Jan 06, 2022
10.65
10.69
10.64
10.66
58,392
-0.03(-0.25%)
Jan 05, 2022
10.72
10.72
10.65
10.69
81,379
-0.04(-0.41%)
Jan 04, 2022
10.80
10.80
10.70
10.73
95,696
-0.04(-0.33%)
Jan 03, 2022
10.82
10.82
10.72
10.77
87,313
-0.05(-0.49%)
Dec 31, 2021
10.76
10.82
10.73
10.82
97,818
+0.09(+0.82%)
Dec 30, 2021
10.72
10.76
10.71
10.73
46,732
+0.01(+0.08%)
Dec 29, 2021
10.69
10.80
10.68
10.72
101,919
+0.03(+0.25%)
Dec 28, 2021
10.70
10.75
10.69
10.70
65,741
+0.00(+0.00%)
Dec 27, 2021
10.74
10.80
10.70
10.70
80,345
-0.05(-0.49%)
Dec 23, 2021
10.82
10.83
10.73
10.75
75,218
-0.03(-0.25%)
Dec 22, 2021
10.75
10.83
10.72
10.78
74,863
+0.05(+0.50%)
Dec 21, 2021
10.73
10.77
10.71
10.72
78,756
-0.03(-0.25%)
Dec 20, 2021
10.87
10.88
10.73
10.75
83,000
-0.12(-1.06%)
Dec 17, 2021
10.86
10.87
10.78
10.87
62,196
+0.01(+0.08%)
Dec 16, 2021
10.80
10.87
10.80
10.86
65,985
+0.07(+0.66%)
Dec 15, 2021
10.76
10.80
10.68
10.79
83,945
+0.05(+0.49%)
Dec 14, 2021
10.69
10.74
10.69
10.73
59,330
+0.04(+0.33%)
Dec 13, 2021
10.67
10.74
10.67
10.70
72,864
+0.03(+0.25%)
Dec 10, 2021
10.69
10.72
10.66
10.67
47,204
-0.02(-0.19%)
Dec 09, 2021
10.68
10.74
10.67
10.69
44,911
+0.00(+0.00%)
Dec 08, 2021
10.63
10.72
10.60
10.69
120,099
+0.04(+0.33%)
Dec 07, 2021
10.67
10.71
10.62
10.66
52,151
+0.01(+0.08%)
Dec 06, 2021
10.66
10.66
10.63
10.65
49,185
-0.03(-0.25%)
Dec 03, 2021
10.72
10.72
10.65
10.67
59,627
-0.04(-0.33%)
Dec 02, 2021
10.66
10.71
10.63
10.71
63,393
+0.05(+0.50%)
Dec 01, 2021
10.76
10.77
10.66
10.66
64,319
-0.09(-0.82%)
Nov 30, 2021
10.75
10.81
10.74
10.74
20,719
+0.02(+0.16%)
Nov 29, 2021
10.73
10.73
10.70
10.73
25,258
+0.01(+0.08%)
Nov 26, 2021
10.72
10.72
10.69
10.72
13,783
-0.01(-0.08%)
Nov 24, 2021
10.69
10.74
10.69
10.73
15,655
+0.04(+0.33%)
Nov 23, 2021
10.79
10.81
10.63
10.69
58,013
-0.10(-0.90%)
Nov 22, 2021
10.81
10.82
10.78
10.79
13,761
-0.03(-0.25%)
Nov 19, 2021
10.81
10.84
10.81
10.81
37,223
+0.00(+0.00%)
Nov 18, 2021
10.81
10.84
10.81
10.81
17,588
+0.00(+0.00%)
Nov 17, 2021
10.82
10.91
10.79
10.81
30,210
-0.04(-0.33%)
Nov 16, 2021
10.92
10.92
10.85
10.85
17,148
-0.07(-0.67%)
Nov 15, 2021
10.91
10.92
10.84
10.92
24,618
-0.03(-0.24%)
Nov 12, 2021
10.85
10.95
10.81
10.95
90,570
+0.07(+0.65%)
Nov 11, 2021
10.81
10.90
10.80
10.88
40,526
+0.03(+0.24%)
Nov 10, 2021
10.85
10.85
90,970
+0.00(+0.00%)
Nov 09, 2021
10.81
10.85
10.78
10.85
33,305
+0.07(+0.65%)
Nov 08, 2021
10.82
10.87
10.73
10.78
42,030
-0.06(-0.57%)
Nov 05, 2021
10.77
10.88
10.77
10.84
105,353
+0.08(+0.73%)
Nov 04, 2021
10.73
10.81
10.71
10.76
92,773
+0.02(+0.16%)
Nov 03, 2021
10.78
10.83
10.75
10.75
52,584
-0.08(-0.73%)
Nov 02, 2021
10.80
10.84
10.80
10.83
80,374
+0.00(+0.00%)
Nov 01, 2021
10.73
10.83
10.73
10.83
164,525
+0.12(+1.15%)
Oct 29, 2021
10.54
10.71
10.54
10.70
74,006
+0.15(+1.42%)
Oct 28, 2021
10.47
10.55
10.44
10.55
87,476
+0.08(+0.76%)
Oct 27, 2021
10.47
10.53
10.46
10.47
80,608
-0.01(-0.08%)
Oct 26, 2021
10.47
10.51
10.48
64,213
-0.02(-0.17%)
Oct 25, 2021
10.47
10.59
10.47
10.50
85,554
+0.00(+0.00%)
Oct 22, 2021
10.51
10.54
10.49
10.50
50,673
-0.04(-0.33%)
Oct 21, 2021
10.51
10.54
10.49
10.54
77,985
-0.01(-0.08%)
Oct 20, 2021
10.57
10.57
10.53
10.54
113,804
-0.03(-0.25%)
Oct 19, 2021
10.59
10.60
10.53
10.57
40,295
-0.01(-0.08%)
Oct 18, 2021
10.67
10.69
10.55
10.58
165,498
-0.08(-0.76%)
Oct 15, 2021
10.59
10.71
10.55
10.66
147,209
+0.12(+1.16%)
Oct 14, 2021
10.53
10.57
10.52
10.54
101,597
+0.03(+0.25%)
Oct 13, 2021
10.49
10.53
10.47
10.51
73,865
+0.06(+0.59%)
Oct 12, 2021
10.44
10.49
10.42
10.45
69,824
+0.04(+0.34%)
Oct 11, 2021
10.42
10.43
10.39
10.42
36,353
+0.02(+0.17%)
Oct 08, 2021
10.40
10.44
10.40
10.40
47,317
+0.00(+0.00%)
Oct 07, 2021
10.42
10.53
10.40
10.40
63,030
+0.00(+0.00%)
Oct 06, 2021
10.43
10.49
10.35
10.40
174,808
-0.07(-0.67%)
Oct 05, 2021
10.51
10.54
10.47
10.47
84,638
-0.04(-0.42%)
Oct 04, 2021
10.56
10.58
10.51
10.51
47,518
-0.08(-0.74%)
Oct 01, 2021
10.64
10.64
10.58
10.59
39,226
-0.04(-0.41%)
Sep 30, 2021
10.54
10.63
10.54
10.63
85,109
+0.11(+1.00%)
Sep 29, 2021
10.63
10.71
10.42
10.53
172,816
-0.12(-1.15%)
Sep 28, 2021
10.75
10.76
10.63
10.65
103,645
-0.12(-1.14%)
Sep 27, 2021
10.82
10.84
10.78
10.78
81,955
-0.10(-0.89%)
Sep 24, 2021
10.85
10.89
10.84
10.87
58,015
+0.01(+0.08%)
Sep 23, 2021
10.90
10.92
10.84
10.86
36,074
-0.04(-0.40%)
Sep 22, 2021
10.90
10.92
10.90
10.91
37,589
-0.02(-0.16%)
Sep 21, 2021
10.92
10.92
10.87
10.92
49,133
+0.04(+0.40%)
Sep 20, 2021
10.83
10.91
10.83
10.88
109,155
+0.00(+0.04%)
Sep 17, 2021
10.89
10.92
10.86
10.88
50,337
-0.03(-0.28%)
Sep 16, 2021
10.96
10.98
10.90
10.91
80,184
-0.05(-0.48%)
Sep 15, 2021
10.99
11.03
10.93
10.96
64,569
-0.05(-0.50%)
Sep 14, 2021
11.01
11.03
10.99
11.01
98,105
-0.02(-0.16%)
Sep 13, 2021
10.92
11.03
10.91
11.03
93,620
+0.10(+0.88%)
Sep 10, 2021
10.93
10.94
10.92
10.94
35,694
+0.00(+0.00%)
Sep 09, 2021
10.94
10.98
10.90
10.94
62,668
+0.03(+0.24%)
Sep 08, 2021
10.95
10.97
10.90
10.91
68,573
-0.03(-0.24%)
Sep 07, 2021
10.93
10.96
10.93
10.94
41,937
-0.01(-0.08%)
Sep 03, 2021
11.01
11.01
10.94
10.94
55,748
-0.07(-0.63%)
Sep 02, 2021
10.99
11.03
10.99
11.01
67,659
+0.01(+0.08%)
Sep 01, 2021
11.00
11.01
10.97
11.01
57,907
+0.01(+0.08%)
Aug 31, 2021
11.02
11.02
10.99
11.00
53,257
-0.03(-0.24%)
Aug 30, 2021
11.05
11.05
11.01
11.02
80,631
-0.03(-0.32%)
Aug 27, 2021
11.08
11.08
11.04
11.06
31,951
+0.02(+0.16%)
Aug 26, 2021
11.09
11.11
11.04
11.04
51,195
-0.05(-0.47%)
Aug 25, 2021
11.15
11.15
11.08
11.09
28,003
-0.04(-0.39%)
Aug 24, 2021
11.08
11.16
11.07
11.14
130,921
+0.03(+0.24%)
Aug 23, 2021
11.13
11.15
11.10
11.11
63,112
-0.02(-0.16%)
Aug 20, 2021
11.10
11.15
11.10
11.13
51,647
+0.00(+0.00%)
Aug 19, 2021
11.11
11.14
11.08
11.13
95,260
+0.00(+0.00%)
Aug 18, 2021
11.13
11.17
11.12
11.13
66,565
-0.02(-0.18%)
Aug 17, 2021
11.11
11.16
11.11
11.15
45,038
+0.03(+0.23%)
Aug 16, 2021
11.11
11.13
11.10
11.12
44,144
+0.03(+0.24%)
Aug 13, 2021
11.10
11.13
11.08
11.10
52,628
+0.00(+0.00%)
Aug 12, 2021
11.14
11.16
11.09
11.10
41,156
-0.03(-0.24%)
Aug 11, 2021
11.13
11.15
11.09
11.12
132,217
+0.04(+0.35%)
Aug 10, 2021
11.16
11.16
11.05
11.08
93,012
-0.07(-0.59%)
Aug 09, 2021
11.23
11.23
11.03
11.15
215,723
-0.08(-0.70%)
Aug 06, 2021
11.16
11.28
11.13
11.23
159,208
-0.05(-0.46%)
Aug 05, 2021
11.30
11.36
11.28
11.28
65,969
-0.04(-0.38%)
Aug 04, 2021
11.46
11.47
11.32
11.32
103,703
-0.17(-1.52%)
Aug 03, 2021
11.49
11.50
11.39
11.50
46,725
+0.01(+0.08%)
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.