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 31, 2023
8.334
8.363
8.305
8.344
106,896
+0.04(+0.46%)
Jul 28, 2023
8.305
8.325
8.286
8.305
91,612
+0.03(+0.35%)
Jul 27, 2023
8.334
8.334
8.267
8.276
171,270
-0.07(-0.81%)
Jul 26, 2023
8.315
8.353
8.315
8.344
134,592
+0.01(+0.12%)
Jul 25, 2023
8.315
8.342
8.315
8.334
82,581
-0.01(-0.12%)
Jul 24, 2023
8.325
8.365
8.325
8.344
66,730
+0.05(+0.58%)
Jul 21, 2023
8.305
8.315
8.276
8.296
78,444
+0.03(+0.35%)
Jul 20, 2023
8.257
8.320
8.257
8.267
80,623
-0.05(-0.55%)
Jul 19, 2023
8.293
8.351
8.293
8.313
44,020
+0.04(+0.46%)
Jul 18, 2023
8.274
8.312
8.274
8.274
116,911
+0.02(+0.23%)
Jul 17, 2023
8.217
8.274
8.217
8.255
76,214
+0.03(+0.35%)
Jul 14, 2023
8.236
8.284
8.226
8.226
74,428
-0.01(-0.12%)
Jul 13, 2023
8.236
8.274
8.236
8.236
95,918
-0.01(-0.12%)
Jul 12, 2023
8.188
8.274
8.188
8.245
48,131
+0.07(+0.82%)
Jul 11, 2023
8.159
8.178
8.159
8.178
17,112
+0.03(+0.35%)
Jul 10, 2023
8.121
8.193
8.121
8.150
21,044
+0.01(+0.12%)
Jul 07, 2023
8.140
8.188
8.131
8.140
78,836
-0.03(-0.35%)
Jul 06, 2023
8.188
8.212
8.159
8.169
205,870
-0.07(-0.81%)
Jul 05, 2023
8.198
8.284
8.198
8.236
80,347
-0.01(-0.12%)
Jul 03, 2023
8.178
8.274
8.178
8.245
21,429
+0.08(+0.94%)
Jun 30, 2023
8.245
8.264
8.169
8.169
75,458
-0.02(-0.23%)
Jun 29, 2023
8.207
8.212
8.159
8.188
117,212
-0.05(-0.58%)
Jun 28, 2023
8.217
8.236
8.207
8.236
85,013
+0.03(+0.35%)
Jun 27, 2023
8.207
8.274
8.207
8.207
55,010
+0.00(+0.00%)
Jun 26, 2023
8.226
8.236
8.193
8.207
79,747
+0.02(+0.23%)
Jun 23, 2023
8.169
8.226
8.169
8.188
51,783
+0.06(+0.71%)
Jun 22, 2023
8.140
8.140
8.121
8.131
30,421
+0.00(+0.00%)
Jun 21, 2023
8.131
8.150
8.121
8.131
351,888
-0.02(-0.24%)
Jun 20, 2023
8.169
8.206
8.149
8.150
51,023
-0.04(-0.47%)
Jun 16, 2023
8.169
8.198
8.169
8.188
55,095
-0.01(-0.12%)
Jun 15, 2023
8.169
8.217
8.169
8.198
47,075
+0.02(+0.26%)
Jun 14, 2023
8.138
8.205
8.138
8.176
25,786
+0.02(+0.23%)
Jun 13, 2023
8.147
8.186
8.138
8.157
50,825
-0.01(-0.12%)
Jun 12, 2023
8.157
8.176
8.138
8.167
68,936
+0.01(+0.12%)
Jun 09, 2023
8.138
8.176
8.138
8.157
48,018
+0.02(+0.23%)
Jun 08, 2023
8.062
8.138
8.062
8.138
55,196
+0.13(+1.67%)
Jun 07, 2023
8.071
8.090
8.004
8.004
57,156
-0.08(-0.94%)
Jun 06, 2023
8.043
8.081
8.043
8.081
62,308
+0.06(+0.71%)
Jun 05, 2023
7.966
8.028
7.957
8.023
44,512
+0.06(+0.72%)
Jun 02, 2023
7.985
8.004
7.947
7.966
127,706
+0.01(+0.12%)
Jun 01, 2023
7.957
8.037
7.947
7.957
140,124
+0.00(+0.00%)
May 31, 2023
7.938
7.966
7.899
7.957
70,545
+0.04(+0.48%)
May 30, 2023
7.880
7.938
7.871
7.918
144,505
+0.06(+0.73%)
May 26, 2023
7.861
7.871
7.833
7.861
59,359
+0.04(+0.49%)
May 25, 2023
7.794
7.833
7.794
7.823
112,823
+0.04(+0.49%)
May 24, 2023
7.976
7.976
7.785
7.785
72,232
-0.20(-2.51%)
May 23, 2023
7.976
8.004
7.957
7.985
47,402
+0.01(+0.12%)
May 22, 2023
8.119
8.119
7.966
7.976
106,904
-0.14(-1.76%)
May 19, 2023
8.109
8.142
8.090
8.119
136,909
-0.02(-0.23%)
May 18, 2023
8.176
8.176
8.128
8.138
81,579
-0.04(-0.47%)
May 17, 2023
8.147
8.186
8.147
8.176
47,629
+0.00(+0.03%)
May 16, 2023
8.174
8.183
8.136
8.174
42,561
-0.01(-0.12%)
May 15, 2023
8.126
8.202
8.126
8.183
146,131
+0.02(+0.23%)
May 12, 2023
8.240
8.240
8.155
8.164
42,139
-0.08(-0.92%)
May 11, 2023
8.259
8.297
8.235
8.240
29,656
+0.00(+0.00%)
May 10, 2023
8.259
8.278
8.231
8.240
39,061
+0.01(+0.12%)
May 09, 2023
8.202
8.259
8.202
8.231
112,257
+0.04(+0.46%)
May 08, 2023
8.250
8.278
8.193
8.193
91,233
-0.08(-0.92%)
May 05, 2023
8.288
8.314
8.269
8.269
125,013
+0.00(+0.00%)
May 04, 2023
8.221
8.297
8.212
8.269
53,834
+0.01(+0.12%)
May 03, 2023
8.269
8.312
8.240
8.259
76,565
-0.07(-0.80%)
May 02, 2023
8.326
8.364
8.288
8.326
90,563
+0.04(+0.46%)
May 01, 2023
8.354
8.364
8.269
8.288
50,617
-0.06(-0.68%)
Apr 28, 2023
8.288
8.364
8.288
8.345
22,813
+0.05(+0.57%)
Apr 27, 2023
8.316
8.345
8.288
8.297
39,716
+0.01(+0.11%)
Apr 26, 2023
8.231
8.383
8.231
8.288
89,684
+0.07(+0.81%)
Apr 25, 2023
8.250
8.250
8.136
8.221
96,535
-0.04(-0.46%)
Apr 24, 2023
8.183
8.259
8.159
8.259
126,896
+0.12(+1.52%)
Apr 21, 2023
8.212
8.231
8.126
8.136
42,059
-0.08(-0.93%)
Apr 20, 2023
8.174
8.240
8.164
8.212
83,082
+0.07(+0.82%)
Apr 19, 2023
8.297
8.297
8.145
8.145
106,897
-0.15(-1.83%)
Apr 18, 2023
8.459
8.459
8.288
8.297
73,228
-0.14(-1.72%)
Apr 17, 2023
8.461
8.499
8.433
8.442
38,712
-0.03(-0.34%)
Apr 14, 2023
8.489
8.504
8.451
8.471
76,109
-0.02(-0.22%)
Apr 13, 2023
8.489
8.565
8.480
8.489
70,968
-0.02(-0.22%)
Apr 12, 2023
8.518
8.537
8.489
8.508
58,953
+0.02(+0.22%)
Apr 11, 2023
8.414
8.499
8.414
8.489
46,350
+0.04(+0.45%)
Apr 10, 2023
8.423
8.475
8.423
8.452
41,382
-0.05(-0.56%)
Apr 06, 2023
8.489
8.521
8.480
8.499
68,963
+0.01(+0.11%)
Apr 05, 2023
8.423
8.527
8.423
8.489
64,266
+0.09(+1.01%)
Apr 04, 2023
8.319
8.423
8.319
8.404
44,273
+0.05(+0.57%)
Apr 03, 2023
8.442
8.442
8.300
8.357
57,104
-0.06(-0.67%)
Mar 31, 2023
8.338
8.414
8.314
8.414
96,615
+0.10(+1.25%)
Mar 30, 2023
8.206
8.310
8.158
8.310
36,904
+0.15(+1.86%)
Mar 29, 2023
8.196
8.206
8.158
8.158
43,187
+0.00(+0.00%)
Mar 28, 2023
8.130
8.177
8.130
8.158
56,218
+0.03(+0.35%)
Mar 27, 2023
8.158
8.206
8.125
8.130
95,173
-0.03(-0.35%)
Mar 24, 2023
8.215
8.215
8.139
8.158
89,720
-0.01(-0.12%)
Mar 23, 2023
8.168
8.215
8.158
8.168
106,866
-0.01(-0.12%)
Mar 22, 2023
8.120
8.206
8.111
8.177
85,550
+0.09(+1.17%)
Mar 21, 2023
8.111
8.139
8.054
8.083
85,832
-0.01(-0.12%)
Mar 20, 2023
8.158
8.177
8.092
8.092
33,442
-0.09(-1.16%)
Mar 17, 2023
8.215
8.243
8.139
8.187
81,131
-0.01(-0.12%)
Mar 16, 2023
8.215
8.304
8.191
8.196
84,536
-0.04(-0.49%)
Mar 15, 2023
8.142
8.246
8.142
8.236
116,445
+0.02(+0.23%)
Mar 14, 2023
8.170
8.246
8.161
8.217
77,645
+0.09(+1.16%)
Mar 13, 2023
8.067
8.217
8.067
8.123
104,334
+0.02(+0.23%)
Mar 10, 2023
8.095
8.170
8.086
8.104
95,487
+0.04(+0.47%)
Mar 09, 2023
8.104
8.161
8.067
8.067
66,098
-0.04(-0.47%)
Mar 08, 2023
8.057
8.104
8.057
8.104
62,286
+0.06(+0.70%)
Mar 07, 2023
7.982
8.133
7.963
8.048
84,947
+0.05(+0.59%)
Mar 06, 2023
8.123
8.152
7.982
8.001
142,479
-0.11(-1.39%)
Mar 03, 2023
8.142
8.177
8.114
8.114
80,506
-0.01(-0.12%)
Mar 02, 2023
8.020
8.142
8.010
8.123
167,428
+0.08(+1.06%)
Mar 01, 2023
8.133
8.217
8.029
8.038
174,598
-0.11(-1.39%)
Feb 28, 2023
8.104
8.236
8.029
8.152
238,231
+0.05(+0.58%)
Feb 27, 2023
8.067
8.104
8.038
8.104
71,355
+0.09(+1.18%)
Feb 24, 2023
8.038
8.076
7.972
8.010
144,100
-0.05(-0.58%)
Feb 23, 2023
8.095
8.114
8.048
8.057
126,789
+0.00(+0.00%)
Feb 22, 2023
8.086
8.133
8.057
8.057
94,350
-0.05(-0.58%)
Feb 21, 2023
8.199
8.227
8.086
8.104
154,214
-0.13(-1.55%)
Feb 17, 2023
8.283
8.283
8.189
8.232
147,931
-0.08(-0.96%)
Feb 16, 2023
8.434
8.434
8.312
8.312
158,458
-0.19(-2.24%)
Feb 15, 2023
8.540
8.559
8.465
8.503
174,663
-0.06(-0.66%)
Feb 14, 2023
8.531
8.587
8.493
8.559
105,108
+0.00(+0.00%)
Feb 13, 2023
8.596
8.596
8.531
8.559
87,744
-0.04(-0.44%)
Feb 10, 2023
8.606
8.625
8.568
8.596
49,859
-0.02(-0.22%)
Feb 09, 2023
8.662
8.728
8.606
8.615
72,616
-0.02(-0.22%)
Feb 08, 2023
8.671
8.686
8.606
8.634
218,082
-0.04(-0.43%)
Feb 07, 2023
8.662
8.700
8.634
8.671
78,555
+0.01(+0.11%)
Feb 06, 2023
8.775
8.775
8.615
8.662
119,868
-0.15(-1.70%)
Feb 03, 2023
8.831
8.869
8.793
8.812
82,346
-0.07(-0.74%)
Feb 02, 2023
8.869
8.920
8.840
8.878
169,517
+0.01(+0.11%)
Feb 01, 2023
8.859
8.878
8.793
8.869
79,727
+0.06(+0.64%)
Jan 31, 2023
8.840
8.840
8.793
8.812
48,586
+0.00(+0.00%)
Jan 30, 2023
8.822
8.869
8.756
8.812
93,270
-0.04(-0.42%)
Jan 27, 2023
8.887
8.887
8.797
8.850
102,573
-0.03(-0.32%)
Jan 26, 2023
8.869
8.934
8.859
8.878
48,892
+0.00(+0.00%)
Jan 25, 2023
8.887
8.887
8.737
8.878
62,692
-0.02(-0.21%)
Jan 24, 2023
8.906
8.906
8.799
8.897
71,192
+0.07(+0.74%)
Jan 23, 2023
8.831
8.878
8.803
8.831
48,768
-0.01(-0.11%)
Jan 20, 2023
8.718
8.850
8.718
8.840
130,647
+0.08(+0.86%)
Jan 19, 2023
8.690
8.831
8.690
8.765
107,498
+0.08(+0.86%)
Jan 18, 2023
8.709
8.803
8.634
8.690
103,170
+0.04(+0.41%)
Jan 17, 2023
8.813
8.813
8.608
8.655
101,202
-0.08(-0.96%)
Jan 13, 2023
8.664
8.790
8.664
8.739
79,520
+0.05(+0.54%)
Jan 12, 2023
8.561
8.701
8.553
8.692
42,201
+0.15(+1.75%)
Jan 11, 2023
8.515
8.571
8.440
8.543
69,265
+0.07(+0.77%)
Jan 10, 2023
8.403
8.543
8.403
8.477
105,339
+0.05(+0.61%)
Jan 09, 2023
8.403
8.449
8.403
8.426
154,340
+0.06(+0.73%)
Jan 06, 2023
8.216
8.393
8.216
8.365
164,557
+0.14(+1.70%)
Jan 05, 2023
8.206
8.244
8.197
8.225
164,917
+0.02(+0.23%)
Jan 04, 2023
8.113
8.234
8.076
8.206
68,298
+0.10(+1.27%)
Jan 03, 2023
8.076
8.160
8.076
8.104
86,816
+0.09(+1.17%)
Dec 30, 2022
8.010
8.113
7.982
8.010
190,557
-0.07(-0.81%)
Dec 29, 2022
7.982
8.085
7.982
8.076
161,463
+0.07(+0.93%)
Dec 28, 2022
7.992
8.048
7.992
8.001
187,546
-0.03(-0.35%)
Dec 27, 2022
7.973
8.076
7.945
8.029
247,836
+0.01(+0.12%)
Dec 23, 2022
8.066
8.094
8.020
8.020
130,734
-0.07(-0.92%)
Dec 22, 2022
8.038
8.130
8.038
8.094
120,607
+0.01(+0.12%)
Dec 21, 2022
8.085
8.122
8.069
8.085
226,507
-0.01(-0.12%)
Dec 20, 2022
8.122
8.183
8.066
8.094
301,006
-0.10(-1.25%)
Dec 19, 2022
8.216
8.244
8.160
8.197
171,723
-0.06(-0.68%)
Dec 16, 2022
8.262
8.304
8.188
8.253
185,746
-0.02(-0.23%)
Dec 15, 2022
8.356
8.487
8.262
8.272
172,240
-0.17(-1.99%)
Dec 14, 2022
8.374
8.487
8.328
8.440
175,117
+0.07(+0.78%)
Dec 13, 2022
8.580
8.580
8.337
8.374
119,514
+0.06(+0.67%)
Dec 12, 2022
8.318
8.374
8.290
8.318
112,757
-0.00(-0.02%)
Dec 09, 2022
8.357
8.357
8.283
8.320
96,168
-0.05(-0.55%)
Dec 08, 2022
8.376
8.404
8.321
8.367
154,448
-0.01(-0.11%)
Dec 07, 2022
8.246
8.416
8.246
8.376
205,396
+0.13(+1.58%)
Dec 06, 2022
8.237
8.283
8.190
8.246
285,656
+0.02(+0.23%)
Dec 05, 2022
8.246
8.292
8.200
8.227
141,763
-0.09(-1.12%)
Dec 02, 2022
8.311
8.348
8.293
8.320
131,984
-0.04(-0.44%)
Dec 01, 2022
8.404
8.460
8.348
8.357
91,858
-0.03(-0.33%)
Nov 30, 2022
8.311
8.404
8.265
8.385
124,109
+0.09(+1.12%)
Nov 29, 2022
8.237
8.320
8.200
8.293
193,315
+0.04(+0.45%)
Nov 28, 2022
8.172
8.283
8.172
8.255
258,032
+0.07(+0.91%)
Nov 25, 2022
8.144
8.218
8.144
8.181
36,509
+0.00(+0.00%)
Nov 23, 2022
8.181
8.227
8.121
8.181
192,305
+0.01(+0.11%)
Nov 22, 2022
8.060
8.246
8.060
8.172
274,356
+0.11(+1.38%)
Nov 21, 2022
8.014
8.097
8.014
8.060
69,802
+0.04(+0.46%)
Nov 18, 2022
8.032
8.051
7.977
8.023
75,390
-0.03(-0.35%)
Nov 17, 2022
7.958
8.135
7.912
8.051
214,716
+0.07(+0.93%)
Nov 16, 2022
7.754
8.023
7.735
7.977
304,532
+0.28(+3.62%)
Nov 15, 2022
7.624
7.772
7.624
7.698
191,548
+0.17(+2.32%)
Nov 14, 2022
7.579
7.616
7.514
7.524
119,938
-0.11(-1.45%)
Nov 11, 2022
7.542
7.681
7.542
7.634
189,305
+0.04(+0.49%)
Nov 10, 2022
7.404
7.597
7.404
7.597
263,037
+0.38(+5.24%)
Nov 09, 2022
7.274
7.311
7.219
7.219
92,434
-0.08(-1.14%)
Nov 08, 2022
7.367
7.422
7.274
7.302
155,436
-0.05(-0.63%)
Nov 07, 2022
7.367
7.417
7.308
7.348
96,855
+0.00(+0.00%)
Nov 04, 2022
7.237
7.404
7.237
7.348
140,795
+0.11(+1.53%)
Nov 03, 2022
7.265
7.297
7.237
7.237
114,361
-0.09(-1.26%)
Nov 02, 2022
7.367
7.330
7.330
134,880
-0.06(-0.87%)
Nov 01, 2022
7.441
7.459
7.348
7.394
180,844
+0.03(+0.38%)
Oct 31, 2022
7.284
7.409
7.256
7.367
240,937
+0.05(+0.63%)
Oct 28, 2022
7.311
7.385
7.284
7.321
195,442
-0.02(-0.25%)
Oct 27, 2022
7.441
7.459
7.302
7.339
90,883
-0.11(-1.49%)
Oct 26, 2022
7.487
7.542
7.422
7.450
153,103
-0.01(-0.12%)
Oct 25, 2022
7.505
7.579
7.431
7.459
139,669
-0.04(-0.49%)
Oct 24, 2022
7.477
7.561
7.441
7.496
203,310
-0.05(-0.61%)
Oct 21, 2022
7.570
7.597
7.496
7.542
55,784
-0.10(-1.33%)
Oct 20, 2022
7.570
7.644
7.560
7.644
86,646
+0.07(+0.98%)
Oct 19, 2022
7.644
7.699
7.561
7.570
65,062
-0.10(-1.32%)
Oct 18, 2022
7.773
7.819
7.653
7.671
103,349
-0.10(-1.31%)
Oct 17, 2022
7.939
7.957
7.773
7.773
35,904
-0.15(-1.89%)
Oct 14, 2022
7.932
7.959
7.831
7.922
125,223
+0.01(+0.12%)
Oct 13, 2022
7.831
7.996
7.735
7.913
163,905
+0.03(+0.35%)
Oct 12, 2022
7.831
7.959
7.831
7.886
101,197
+0.04(+0.47%)
Oct 11, 2022
7.766
7.904
7.766
7.849
108,026
+0.09(+1.18%)
Oct 10, 2022
7.803
7.821
7.739
7.757
73,454
+0.00(+0.00%)
Oct 07, 2022
7.711
7.803
7.711
7.757
72,034
-0.02(-0.24%)
Oct 06, 2022
7.757
7.840
7.757
7.776
110,994
+0.01(+0.12%)
Oct 05, 2022
7.766
7.831
7.702
7.766
154,705
-0.06(-0.70%)
Oct 04, 2022
7.748
7.867
7.748
7.821
167,666
+0.11(+1.43%)
Oct 03, 2022
7.555
8.225
7.518
7.711
229,036
+0.17(+2.31%)
Sep 30, 2022
7.537
7.583
7.473
7.537
81,084
+0.04(+0.49%)
Sep 29, 2022
7.610
7.647
7.491
7.500
115,892
-0.16(-2.04%)
Sep 28, 2022
7.592
7.688
7.592
7.656
120,725
+0.07(+0.97%)
Sep 27, 2022
7.684
7.720
7.578
7.583
121,042
-0.09(-1.20%)
Sep 26, 2022
7.812
7.886
7.665
7.675
121,520
-0.18(-2.34%)
Sep 23, 2022
7.987
7.996
7.835
7.858
62,698
-0.15(-1.83%)
Sep 22, 2022
8.005
8.092
8.005
8.005
96,490
-0.09(-1.13%)
Sep 21, 2022
8.198
8.198
8.023
8.097
133,253
-0.09(-1.12%)
Sep 20, 2022
8.143
8.244
8.115
8.189
121,040
-0.01(-0.11%)
Sep 19, 2022
8.271
8.336
8.179
8.198
73,379
-0.08(-0.91%)
Sep 16, 2022
8.246
8.319
8.209
8.273
101,686
+0.02(+0.22%)
Sep 15, 2022
8.374
8.390
8.255
8.255
59,931
-0.15(-1.74%)
Sep 14, 2022
8.428
8.511
8.387
8.401
42,462
-0.03(-0.33%)
Sep 13, 2022
8.447
8.447
8.383
8.428
58,823
-0.06(-0.75%)
Sep 12, 2022
8.520
8.561
8.483
8.492
34,036
-0.02(-0.21%)
Sep 09, 2022
8.474
8.538
8.457
8.511
50,108
+0.05(+0.65%)
Sep 08, 2022
8.501
8.511
8.447
8.456
59,692
-0.07(-0.86%)
Sep 07, 2022
8.529
8.552
8.492
8.529
28,248
-0.01(-0.11%)
Sep 06, 2022
8.511
8.574
8.515
8.538
52,061
-0.02(-0.21%)
Sep 02, 2022
8.593
8.647
8.511
8.556
71,644
+0.01(+0.11%)
Sep 01, 2022
8.629
8.657
8.547
8.547
55,687
-0.15(-1.68%)
Aug 31, 2022
8.730
8.766
8.657
8.693
56,855
-0.01(-0.10%)
Aug 30, 2022
8.775
8.775
8.657
8.702
72,138
-0.03(-0.31%)
Aug 29, 2022
8.876
8.876
8.730
8.730
105,881
-0.17(-1.95%)
Aug 26, 2022
8.912
8.930
8.894
8.903
80,607
-0.02(-0.20%)
Aug 25, 2022
8.958
8.958
8.910
8.921
84,524
-0.04(-0.41%)
Aug 24, 2022
8.967
8.985
8.912
8.958
71,127
+0.01(+0.10%)
Aug 23, 2022
8.794
8.976
8.775
8.949
130,642
+0.15(+1.66%)
Aug 22, 2022
8.830
8.881
8.739
8.803
66,830
-0.09(-1.03%)
Aug 19, 2022
9.004
9.004
8.857
8.894
87,103
-0.15(-1.62%)
Aug 18, 2022
9.086
9.104
9.022
9.040
92,610
-0.06(-0.70%)
Aug 17, 2022
9.141
9.168
8.994
9.104
111,021
-0.08(-0.91%)
Aug 16, 2022
9.224
9.238
9.138
9.188
77,979
-0.05(-0.49%)
Aug 15, 2022
9.233
9.343
9.206
9.233
84,866
-0.04(-0.39%)
Aug 12, 2022
9.170
9.352
9.170
9.270
81,328
+0.11(+1.19%)
Aug 11, 2022
9.188
9.220
9.140
9.161
87,875
-0.03(-0.30%)
Aug 10, 2022
9.115
9.252
9.115
9.188
326,960
+0.10(+1.10%)
Aug 09, 2022
9.088
9.152
9.070
9.088
66,764
-0.04(-0.40%)
Aug 08, 2022
9.043
9.161
9.043
9.124
98,273
+0.10(+1.11%)
Aug 05, 2022
8.834
9.106
8.834
9.024
140,309
+0.01(+0.10%)
Aug 04, 2022
9.079
9.106
9.015
9.015
42,970
-0.06(-0.70%)
Aug 03, 2022
9.052
9.134
9.034
9.079
62,763
+0.05(+0.50%)
Aug 02, 2022
8.943
9.065
8.906
9.034
88,951
+0.08(+0.91%)
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.