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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2021
9.050
9.104
9.050
9.079
117,012
-0.06(-0.64%)
Jul 29, 2021
9.122
9.152
9.101
9.137
61,017
+0.01(+0.08%)
Jul 28, 2021
9.093
9.130
9.072
9.130
56,641
+0.04(+0.40%)
Jul 27, 2021
9.101
9.115
9.028
9.093
100,577
-0.01(-0.16%)
Jul 26, 2021
9.057
9.115
9.021
9.108
85,688
+0.05(+0.56%)
Jul 23, 2021
8.999
9.072
8.999
9.057
101,568
+0.07(+0.73%)
Jul 22, 2021
9.086
9.086
8.984
8.991
118,212
-0.09(-1.04%)
Jul 21, 2021
9.035
9.093
9.035
9.086
54,014
+0.05(+0.56%)
Jul 20, 2021
8.962
9.086
8.890
9.035
145,973
+0.09(+0.98%)
Jul 19, 2021
9.184
9.195
8.937
8.948
390,661
-0.26(-2.85%)
Jul 16, 2021
9.297
9.334
9.184
9.210
183,955
-0.09(-1.02%)
Jul 15, 2021
9.370
9.370
9.283
9.305
110,919
-0.09(-0.93%)
Jul 14, 2021
9.305
9.392
9.254
9.392
170,632
+0.11(+1.18%)
Jul 13, 2021
9.275
9.319
9.232
9.283
126,927
-0.02(-0.23%)
Jul 12, 2021
9.319
9.348
9.290
9.305
190,780
+0.00(+0.00%)
Jul 09, 2021
9.297
9.348
9.290
9.305
166,519
-0.01(-0.08%)
Jul 08, 2021
9.312
9.354
9.271
9.312
121,207
-0.04(-0.39%)
Jul 07, 2021
9.362
9.377
9.326
9.348
110,775
-0.01(-0.08%)
Jul 06, 2021
9.297
9.370
9.297
9.355
216,758
+0.06(+0.62%)
Jul 02, 2021
9.276
9.311
9.257
9.297
119,720
+0.06(+0.63%)
Jul 01, 2021
9.283
9.283
9.196
9.239
177,676
+0.02(+0.24%)
Jun 30, 2021
9.290
9.290
9.218
9.218
95,613
-0.03(-0.31%)
Jun 29, 2021
9.239
9.268
9.211
9.247
71,123
+0.04(+0.47%)
Jun 28, 2021
9.218
9.254
9.146
9.203
99,742
-0.01(-0.16%)
Jun 25, 2021
9.290
9.290
9.196
9.218
101,292
-0.02(-0.23%)
Jun 24, 2021
9.211
9.261
9.167
9.239
73,746
+0.04(+0.39%)
Jun 23, 2021
9.153
9.203
9.124
9.203
97,602
+0.07(+0.71%)
Jun 22, 2021
9.023
9.146
9.023
9.138
112,907
+0.08(+0.88%)
Jun 21, 2021
8.994
9.088
8.979
9.059
143,013
+0.09(+0.97%)
Jun 18, 2021
8.986
9.073
8.943
8.972
123,434
-0.09(-1.04%)
Jun 17, 2021
9.052
9.102
8.914
9.066
316,709
-0.04(-0.48%)
Jun 16, 2021
8.972
9.117
8.972
9.109
135,341
+0.14(+1.53%)
Jun 15, 2021
9.146
9.211
8.948
8.972
302,846
-0.17(-1.90%)
Jun 14, 2021
9.290
9.290
9.109
9.146
253,735
-0.09(-1.02%)
Jun 11, 2021
9.276
9.290
9.174
9.239
208,238
-0.07(-0.70%)
Jun 10, 2021
9.261
9.318
9.254
9.305
171,000
+0.05(+0.55%)
Jun 09, 2021
9.254
9.272
9.232
9.254
103,904
+0.04(+0.47%)
Jun 08, 2021
9.232
9.268
9.211
9.211
195,799
-0.02(-0.23%)
Jun 07, 2021
9.218
9.261
9.218
9.232
224,304
+0.01(+0.16%)
Jun 04, 2021
9.189
9.240
9.168
9.218
106,875
+0.04(+0.39%)
Jun 03, 2021
9.074
9.211
9.074
9.182
154,416
+0.07(+0.79%)
Jun 02, 2021
9.060
9.132
9.060
9.110
102,180
+0.04(+0.40%)
Jun 01, 2021
9.118
9.153
9.053
9.074
172,474
-0.01(-0.16%)
May 28, 2021
9.031
9.089
9.017
9.089
132,491
+0.06(+0.64%)
May 27, 2021
9.060
9.060
9.003
9.031
119,921
-0.06(-0.71%)
May 26, 2021
9.010
9.103
9.010
9.096
154,952
+0.10(+1.12%)
May 25, 2021
8.988
9.054
8.981
8.995
227,360
+0.01(+0.16%)
May 24, 2021
8.960
9.031
8.952
8.981
134,567
+0.04(+0.40%)
May 21, 2021
8.902
8.952
8.902
8.945
102,920
+0.04(+0.48%)
May 20, 2021
8.794
8.905
8.766
8.902
246,868
+0.15(+1.72%)
May 19, 2021
8.672
8.751
8.637
8.751
105,521
+0.05(+0.58%)
May 18, 2021
8.672
8.701
8.644
8.701
175,982
+0.08(+0.92%)
May 17, 2021
8.637
8.657
8.586
8.622
102,846
+0.01(+0.17%)
May 14, 2021
8.593
8.651
8.579
8.608
197,109
+0.06(+0.67%)
May 13, 2021
8.529
8.693
8.522
8.550
371,927
+0.02(+0.25%)
May 12, 2021
8.967
8.974
8.493
8.529
568,019
-0.46(-5.11%)
May 11, 2021
8.960
9.003
8.917
8.988
184,999
+0.00(+0.00%)
May 10, 2021
8.967
9.052
8.967
8.988
197,088
-0.01(-0.08%)
May 07, 2021
8.953
9.003
8.903
8.995
158,506
+0.04(+0.48%)
May 06, 2021
8.981
8.995
8.910
8.953
184,391
+0.01(+0.12%)
May 05, 2021
8.853
8.946
8.839
8.942
293,447
+0.10(+1.17%)
May 04, 2021
8.717
8.853
8.710
8.839
262,741
+0.12(+1.39%)
May 03, 2021
8.675
8.732
8.653
8.717
322,593
+0.06(+0.74%)
Apr 30, 2021
8.582
8.660
8.575
8.653
117,565
+0.05(+0.58%)
Apr 29, 2021
8.575
8.603
8.568
8.603
87,648
+0.02(+0.25%)
Apr 28, 2021
8.575
8.589
8.554
8.582
156,133
+0.00(+0.00%)
Apr 27, 2021
8.589
8.601
8.568
8.582
91,480
+0.01(+0.08%)
Apr 26, 2021
8.625
8.625
8.554
8.575
197,984
-0.03(-0.33%)
Apr 23, 2021
8.575
8.603
8.561
8.603
112,094
+0.03(+0.33%)
Apr 22, 2021
8.589
8.589
8.532
8.575
123,676
-0.01(-0.17%)
Apr 21, 2021
8.589
8.589
8.568
8.589
148,709
+0.04(+0.42%)
Apr 20, 2021
8.582
8.622
8.511
8.554
232,648
-0.03(-0.33%)
Apr 19, 2021
8.589
8.611
8.561
8.582
221,680
+0.01(+0.08%)
Apr 16, 2021
8.546
8.589
8.546
8.575
150,394
+0.03(+0.33%)
Apr 15, 2021
8.554
8.561
8.532
8.546
146,355
+0.00(+0.00%)
Apr 14, 2021
8.532
8.546
8.525
8.546
126,972
+0.00(+0.00%)
Apr 13, 2021
8.518
8.554
8.514
8.546
126,990
+0.03(+0.33%)
Apr 12, 2021
8.554
8.554
8.511
8.518
165,955
-0.05(-0.58%)
Apr 09, 2021
8.596
8.596
8.539
8.568
152,498
+0.01(+0.17%)
Apr 08, 2021
8.561
8.575
8.554
8.554
195,718
+0.00(+0.00%)
Apr 07, 2021
8.546
8.575
8.546
8.554
148,934
+0.01(+0.08%)
Apr 06, 2021
8.582
8.594
8.539
8.546
198,303
-0.02(-0.25%)
Apr 05, 2021
8.582
8.603
8.511
8.568
339,657
+0.01(+0.08%)
Apr 01, 2021
8.539
8.589
8.518
8.561
268,414
+0.06(+0.75%)
Mar 31, 2021
8.490
8.504
8.447
8.497
183,881
+0.01(+0.17%)
Mar 30, 2021
8.490
8.497
8.469
8.483
101,610
-0.01(-0.08%)
Mar 29, 2021
8.490
8.504
8.462
8.490
164,651
+0.00(+0.00%)
Mar 26, 2021
8.511
8.511
8.454
8.490
149,119
+0.01(+0.08%)
Mar 25, 2021
8.497
8.497
8.412
8.483
160,907
+0.01(+0.17%)
Mar 24, 2021
8.440
8.511
8.440
8.469
216,944
+0.01(+0.17%)
Mar 23, 2021
8.391
8.469
8.391
8.454
244,092
+0.07(+0.84%)
Mar 22, 2021
8.412
8.433
8.327
8.384
213,161
-0.03(-0.34%)
Mar 19, 2021
8.419
8.469
8.398
8.412
99,648
+0.01(+0.17%)
Mar 18, 2021
8.391
8.426
8.377
8.398
138,804
-0.01(-0.17%)
Mar 17, 2021
8.398
8.412
8.362
8.412
152,493
+0.01(+0.17%)
Mar 16, 2021
8.384
8.405
8.362
8.398
130,545
+0.01(+0.17%)
Mar 15, 2021
8.377
8.398
8.348
8.384
268,896
+0.01(+0.08%)
Mar 12, 2021
8.348
8.384
8.348
8.377
97,387
+0.03(+0.34%)
Mar 11, 2021
8.362
8.373
8.327
8.348
134,214
-0.01(-0.08%)
Mar 10, 2021
8.341
8.360
8.320
8.355
152,914
+0.03(+0.34%)
Mar 09, 2021
8.341
8.355
8.299
8.327
90,846
+0.04(+0.51%)
Mar 08, 2021
8.285
8.327
8.250
8.285
247,066
+0.01(+0.17%)
Mar 05, 2021
8.271
8.285
8.235
8.271
192,275
+0.01(+0.17%)
Mar 04, 2021
8.299
8.341
8.166
8.257
228,340
-0.02(-0.25%)
Mar 03, 2021
8.341
8.341
8.250
8.278
151,899
-0.04(-0.51%)
Mar 02, 2021
8.285
8.327
8.257
8.320
144,091
+0.03(+0.34%)
Mar 01, 2021
8.222
8.306
8.201
8.292
307,043
+0.11(+1.37%)
Feb 26, 2021
8.116
8.187
8.081
8.180
190,281
+0.03(+0.34%)
Feb 25, 2021
8.320
8.320
8.074
8.152
244,859
-0.16(-1.94%)
Feb 24, 2021
8.243
8.320
8.222
8.313
257,357
+0.06(+0.68%)
Feb 23, 2021
8.250
8.285
8.201
8.257
249,896
+0.01(+0.09%)
Feb 22, 2021
8.194
8.257
8.194
8.250
158,447
+0.03(+0.34%)
Feb 19, 2021
8.187
8.236
8.187
8.222
113,513
+0.05(+0.60%)
Feb 18, 2021
8.194
8.285
8.173
8.173
198,905
-0.06(-0.68%)
Feb 17, 2021
8.215
8.243
8.166
8.229
135,165
+0.01(+0.17%)
Feb 16, 2021
8.236
8.236
8.138
8.215
273,934
-0.02(-0.26%)
Feb 12, 2021
8.271
8.292
8.208
8.236
173,047
-0.06(-0.68%)
Feb 11, 2021
8.285
8.299
8.250
8.292
136,442
-0.01(-0.17%)
Feb 10, 2021
8.299
8.313
8.264
8.306
169,092
+0.02(+0.25%)
Feb 09, 2021
8.264
8.313
8.252
8.285
178,826
+0.00(+0.00%)
Feb 08, 2021
8.264
8.306
8.250
8.285
187,681
+0.04(+0.51%)
Feb 05, 2021
8.222
8.257
8.215
8.243
245,836
+0.03(+0.42%)
Feb 04, 2021
8.167
8.208
8.153
8.208
312,560
+0.06(+0.68%)
Feb 03, 2021
8.090
8.160
8.083
8.153
219,897
+0.03(+0.43%)
Feb 02, 2021
8.083
8.132
8.069
8.118
255,072
+0.07(+0.87%)
Feb 01, 2021
8.069
8.069
8.013
8.048
216,711
+0.05(+0.61%)
Jan 29, 2021
8.013
8.026
7.964
7.999
147,243
-0.01(-0.17%)
Jan 28, 2021
8.013
8.020
7.975
8.013
97,538
+0.03(+0.35%)
Jan 27, 2021
8.006
8.020
7.957
7.985
105,104
-0.03(-0.43%)
Jan 26, 2021
8.006
8.034
7.978
8.020
225,314
+0.03(+0.35%)
Jan 25, 2021
7.964
7.992
7.923
7.992
169,524
+0.04(+0.53%)
Jan 22, 2021
7.985
7.991
7.909
7.951
130,883
-0.03(-0.44%)
Jan 21, 2021
7.999
8.003
7.951
7.985
116,767
+0.01(+0.09%)
Jan 20, 2021
7.951
7.985
7.951
7.978
171,550
+0.04(+0.53%)
Jan 19, 2021
7.944
7.978
7.923
7.937
162,169
+0.02(+0.26%)
Jan 15, 2021
7.909
7.985
7.909
7.916
129,591
-0.03(-0.35%)
Jan 14, 2021
7.985
7.993
7.923
7.944
169,471
-0.06(-0.70%)
Jan 13, 2021
8.006
8.041
7.964
7.999
125,887
+0.01(+0.09%)
Jan 12, 2021
7.992
8.010
7.965
7.992
198,435
+0.00(+0.00%)
Jan 11, 2021
7.972
7.992
7.951
7.992
141,455
+0.01(+0.17%)
Jan 08, 2021
8.034
8.041
7.965
7.979
170,384
-0.02(-0.26%)
Jan 07, 2021
7.985
8.006
7.937
7.999
301,980
+0.03(+0.35%)
Jan 06, 2021
7.909
7.972
7.909
7.972
184,226
+0.06(+0.70%)
Jan 05, 2021
7.896
7.937
7.889
7.916
156,916
+0.04(+0.53%)
Jan 04, 2021
7.958
7.985
7.868
7.875
258,901
-0.03(-0.44%)
Dec 31, 2020
7.909
7.909
7.909
138,028
+0.06(+0.70%)
Dec 30, 2020
7.819
7.854
7.806
7.854
138,028
+0.07(+0.89%)
Dec 29, 2020
7.799
7.813
7.757
7.785
107,136
-0.01(-0.09%)
Dec 28, 2020
7.757
7.797
7.743
7.792
114,199
+0.02(+0.27%)
Dec 24, 2020
7.785
7.799
7.764
7.771
77,670
+0.01(+0.09%)
Dec 23, 2020
7.730
7.781
7.730
7.764
108,358
+0.03(+0.45%)
Dec 22, 2020
7.743
7.768
7.723
7.730
77,662
-0.01(-0.18%)
Dec 21, 2020
7.743
7.778
7.688
7.743
164,349
-0.01(-0.09%)
Dec 18, 2020
7.847
7.854
7.640
7.750
193,237
-0.05(-0.62%)
Dec 17, 2020
7.771
7.833
7.764
7.799
367,525
+0.03(+0.45%)
Dec 16, 2020
7.730
7.764
7.723
7.764
85,397
+0.04(+0.54%)
Dec 15, 2020
7.647
7.723
7.640
7.723
157,935
+0.07(+0.90%)
Dec 14, 2020
7.688
7.702
7.647
7.654
190,234
+0.01(+0.09%)
Dec 11, 2020
7.785
7.813
7.619
7.647
372,155
-0.17(-2.12%)
Dec 10, 2020
7.826
7.867
7.785
7.813
171,474
-0.04(-0.53%)
Dec 09, 2020
7.854
7.854
7.792
7.854
172,990
+0.01(+0.09%)
Dec 08, 2020
7.833
7.858
7.813
7.847
212,523
+0.04(+0.53%)
Dec 07, 2020
7.779
7.818
7.779
7.806
168,140
+0.01(+0.18%)
Dec 04, 2020
7.785
7.799
7.765
7.792
174,795
+0.05(+0.71%)
Dec 03, 2020
7.676
7.744
7.676
7.737
266,824
+0.03(+0.36%)
Dec 02, 2020
7.648
7.717
7.648
7.710
157,209
+0.08(+0.99%)
Dec 01, 2020
7.635
7.674
7.602
7.635
182,485
+0.06(+0.82%)
Nov 30, 2020
7.545
7.593
7.525
7.573
195,919
+0.01(+0.18%)
Nov 27, 2020
7.539
7.566
7.518
7.559
142,868
+0.05(+0.73%)
Nov 25, 2020
7.442
7.511
7.442
7.504
172,025
+0.09(+1.20%)
Nov 24, 2020
7.340
7.422
7.336
7.415
165,507
+0.09(+1.22%)
Nov 23, 2020
7.312
7.340
7.257
7.326
192,893
+0.04(+0.56%)
Nov 20, 2020
7.278
7.305
7.274
7.285
154,385
+0.01(+0.09%)
Nov 19, 2020
7.264
7.298
7.256
7.278
148,057
-0.01(-0.09%)
Nov 18, 2020
7.340
7.340
7.271
7.285
176,878
-0.02(-0.28%)
Nov 17, 2020
7.250
7.305
7.250
7.305
204,298
+0.04(+0.57%)
Nov 16, 2020
7.305
7.305
7.257
7.264
154,062
+0.03(+0.47%)
Nov 13, 2020
7.209
7.240
7.209
7.230
63,707
+0.02(+0.29%)
Nov 12, 2020
7.161
7.223
7.161
7.209
62,975
+0.02(+0.29%)
Nov 11, 2020
7.189
7.189
7.161
7.189
101,891
+0.01(+0.19%)
Nov 10, 2020
7.168
7.189
7.106
7.175
209,489
+0.00(+0.00%)
Nov 09, 2020
7.202
7.277
7.114
7.175
256,356
+0.07(+1.05%)
Nov 06, 2020
7.073
7.100
7.046
7.100
206,883
+0.05(+0.77%)
Nov 05, 2020
6.964
7.059
6.964
7.046
138,860
+0.11(+1.57%)
Nov 04, 2020
6.930
6.991
6.922
6.937
131,049
+0.03(+0.39%)
Nov 03, 2020
6.910
6.937
6.869
6.910
124,081
+0.04(+0.59%)
Nov 02, 2020
6.910
6.923
6.842
6.869
151,413
+0.01(+0.10%)
Oct 30, 2020
6.883
6.886
6.815
6.862
234,232
+0.01(+0.20%)
Oct 29, 2020
6.876
6.895
6.835
6.849
123,724
-0.02(-0.30%)
Oct 28, 2020
6.869
6.889
6.835
6.869
143,943
-0.06(-0.88%)
Oct 27, 2020
6.930
6.937
6.910
6.930
128,400
+0.00(+0.00%)
Oct 26, 2020
6.964
6.964
6.869
6.930
187,115
-0.03(-0.39%)
Oct 23, 2020
6.971
6.998
6.910
6.957
95,575
-0.01(-0.10%)
Oct 22, 2020
6.951
6.978
6.937
6.964
79,356
+0.01(+0.20%)
Oct 21, 2020
6.971
6.971
6.937
6.951
95,215
+0.01(+0.10%)
Oct 20, 2020
6.910
6.957
6.910
6.944
155,880
+0.03(+0.39%)
Oct 19, 2020
6.957
6.987
6.903
6.917
176,265
-0.04(-0.59%)
Oct 16, 2020
6.985
6.998
6.957
6.957
282,167
-0.03(-0.49%)
Oct 15, 2020
6.991
7.005
6.971
6.991
119,548
-0.01(-0.10%)
Oct 14, 2020
6.991
7.012
6.971
6.998
135,475
+0.01(+0.10%)
Oct 13, 2020
7.019
7.019
6.971
6.991
119,167
+0.01(+0.10%)
Oct 12, 2020
7.066
7.100
6.971
6.985
358,513
-0.09(-1.25%)
Oct 09, 2020
7.114
7.114
7.059
7.073
274,080
-0.01(-0.10%)
Oct 08, 2020
7.019
7.093
6.999
7.080
291,816
+0.09(+1.25%)
Oct 07, 2020
6.965
7.019
6.965
6.992
214,936
+0.05(+0.78%)
Oct 06, 2020
6.979
6.985
6.938
6.938
379,294
-0.01(-0.10%)
Oct 05, 2020
6.911
6.965
6.911
6.945
305,232
+0.05(+0.68%)
Oct 02, 2020
6.824
6.904
6.782
6.898
173,671
+0.05(+0.69%)
Oct 01, 2020
6.884
6.891
6.837
6.851
201,010
+0.03(+0.40%)
Sep 30, 2020
6.824
6.844
6.810
6.824
125,455
+0.03(+0.40%)
Sep 29, 2020
6.830
6.844
6.797
6.797
125,369
-0.01(-0.10%)
Sep 28, 2020
6.817
6.824
6.797
6.803
120,892
+0.04(+0.60%)
Sep 25, 2020
6.770
6.776
6.737
6.763
77,566
+0.00(+0.00%)
Sep 24, 2020
6.709
6.790
6.675
6.763
188,552
+0.03(+0.40%)
Sep 23, 2020
6.857
6.898
6.668
6.736
436,454
-0.09(-1.38%)
Sep 22, 2020
6.776
6.844
6.770
6.830
114,962
+0.07(+1.00%)
Sep 21, 2020
6.830
6.851
6.743
6.763
343,719
-0.11(-1.67%)
Sep 18, 2020
6.857
6.891
6.857
6.877
172,632
+0.01(+0.10%)
Sep 17, 2020
6.857
6.877
6.851
6.871
167,703
+0.01(+0.20%)
Sep 16, 2020
6.877
6.911
6.857
6.857
105,307
-0.02(-0.29%)
Sep 15, 2020
6.857
6.894
6.851
6.877
98,188
+0.02(+0.30%)
Sep 14, 2020
6.851
6.877
6.851
6.857
100,517
+0.03(+0.39%)
Sep 11, 2020
6.857
6.857
6.803
6.830
122,059
-0.01(-0.10%)
Sep 10, 2020
6.824
6.844
6.817
6.837
98,510
+0.01(+0.20%)
Sep 09, 2020
6.783
6.830
6.783
6.824
207,715
+0.06(+0.89%)
Sep 08, 2020
6.743
6.767
6.693
6.763
184,191
+0.01(+0.20%)
Sep 04, 2020
6.790
6.798
6.710
6.750
115,962
-0.01(-0.20%)
Sep 03, 2020
6.864
6.877
6.757
6.763
174,075
-0.11(-1.65%)
Sep 02, 2020
6.844
6.884
6.830
6.877
164,788
+0.04(+0.59%)
Sep 01, 2020
6.803
6.837
6.753
6.837
160,659
+0.09(+1.29%)
Aug 31, 2020
6.717
6.750
6.710
6.750
224,668
+0.04(+0.60%)
Aug 28, 2020
6.723
6.723
6.643
6.710
108,780
+0.03(+0.40%)
Aug 27, 2020
6.737
6.763
6.683
6.683
214,598
-0.05(-0.79%)
Aug 26, 2020
6.817
6.817
6.703
6.737
188,056
-0.08(-1.18%)
Aug 25, 2020
6.803
6.830
6.803
6.817
80,771
+0.00(+0.00%)
Aug 24, 2020
6.790
6.824
6.783
6.817
105,144
+0.02(+0.29%)
Aug 21, 2020
6.810
6.817
6.770
6.797
111,623
-0.03(-0.39%)
Aug 20, 2020
6.750
6.930
6.750
6.824
170,429
+0.05(+0.79%)
Aug 19, 2020
6.750
6.790
6.750
6.770
73,493
+0.02(+0.30%)
Aug 18, 2020
6.757
6.757
6.723
6.750
93,112
+0.02(+0.30%)
Aug 17, 2020
6.750
6.770
6.730
6.730
111,523
+0.00(+0.00%)
Aug 14, 2020
6.790
6.790
6.710
6.730
176,263
-0.04(-0.59%)
Aug 13, 2020
6.763
6.796
6.757
6.770
103,115
+0.03(+0.50%)
Aug 12, 2020
6.870
6.870
6.717
6.737
359,455
-0.07(-1.08%)
Aug 11, 2020
6.863
6.876
6.777
6.810
206,195
-0.01(-0.19%)
Aug 10, 2020
6.810
6.830
6.794
6.823
115,779
+0.07(+1.08%)
Aug 07, 2020
6.764
6.800
6.737
6.751
150,044
-0.02(-0.29%)
Aug 06, 2020
6.744
6.790
6.724
6.770
101,419
+0.04(+0.59%)
Aug 05, 2020
6.658
6.731
6.658
6.731
121,746
+0.07(+1.09%)
Aug 04, 2020
6.611
6.691
6.611
6.658
141,683
+0.01(+0.10%)
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.