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
BlackRock Enhanced Global Dividend Trust
(NY:
BOE
)
10.48
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 9:31 AM EDT, Jun 10, 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
7.463
7.463
7.311
7.410
200,862
-0.02(-0.20%)
Jul 30, 2020
7.387
7.425
7.311
7.425
107,811
+0.00(+0.00%)
Jul 29, 2020
7.342
7.425
7.319
7.425
173,722
+0.10(+1.35%)
Jul 28, 2020
7.319
7.364
7.304
7.327
154,334
-0.03(-0.41%)
Jul 27, 2020
7.235
7.364
7.235
7.357
139,852
+0.13(+1.79%)
Jul 24, 2020
7.266
7.266
7.205
7.228
242,088
-0.02(-0.31%)
Jul 23, 2020
7.273
7.327
7.235
7.251
194,021
-0.04(-0.52%)
Jul 22, 2020
7.304
7.346
7.251
7.289
162,178
-0.02(-0.21%)
Jul 21, 2020
7.357
7.395
7.281
7.304
147,537
-0.02(-0.21%)
Jul 20, 2020
7.304
7.349
7.243
7.319
163,619
+0.02(+0.21%)
Jul 17, 2020
7.319
7.319
7.248
7.304
147,255
+0.02(+0.31%)
Jul 16, 2020
7.175
7.311
7.175
7.281
185,154
+0.08(+1.16%)
Jul 15, 2020
7.197
7.266
7.197
7.197
134,124
+0.01(+0.11%)
Jul 14, 2020
7.008
7.197
7.008
7.190
319,905
+0.14(+1.97%)
Jul 13, 2020
7.255
7.255
7.043
7.051
366,440
-0.14(-1.89%)
Jul 10, 2020
7.202
7.202
7.149
7.187
97,200
+0.00(+0.00%)
Jul 09, 2020
7.247
7.255
7.134
7.187
104,794
-0.02(-0.21%)
Jul 08, 2020
7.255
7.277
7.172
7.202
195,034
-0.06(-0.83%)
Jul 07, 2020
7.270
7.315
7.239
7.262
168,302
-0.03(-0.41%)
Jul 06, 2020
7.247
7.300
7.209
7.292
324,267
+0.11(+1.58%)
Jul 02, 2020
7.172
7.224
7.141
7.179
241,343
+0.07(+0.95%)
Jul 01, 2020
7.104
7.149
7.096
7.111
170,155
+0.01(+0.11%)
Jun 30, 2020
7.081
7.134
7.043
7.104
243,327
+0.05(+0.75%)
Jun 29, 2020
6.968
7.051
6.945
7.051
158,052
+0.11(+1.63%)
Jun 26, 2020
7.036
7.066
6.900
6.938
165,360
-0.13(-1.81%)
Jun 25, 2020
7.074
7.081
6.994
7.066
172,168
+0.01(+0.11%)
Jun 24, 2020
7.126
7.142
7.028
7.058
157,421
-0.12(-1.68%)
Jun 23, 2020
7.209
7.236
7.172
7.179
112,917
+0.03(+0.42%)
Jun 22, 2020
7.111
7.179
7.104
7.149
120,662
+0.04(+0.53%)
Jun 19, 2020
7.187
7.187
7.094
7.111
91,100
-0.03(-0.42%)
Jun 18, 2020
7.104
7.164
7.104
7.141
87,408
+0.05(+0.64%)
Jun 17, 2020
7.157
7.217
7.096
7.096
206,646
-0.08(-1.05%)
Jun 16, 2020
7.209
7.247
7.126
7.172
192,132
+0.10(+1.39%)
Jun 15, 2020
6.810
7.126
6.787
7.074
254,055
+0.08(+1.19%)
Jun 12, 2020
7.028
7.081
6.900
6.991
169,338
+0.10(+1.46%)
Jun 11, 2020
7.137
7.141
6.890
6.890
244,814
-0.40(-5.45%)
Jun 10, 2020
7.355
7.370
7.250
7.287
122,084
-0.06(-0.82%)
Jun 09, 2020
7.385
7.392
7.325
7.347
188,646
-0.05(-0.71%)
Jun 08, 2020
7.370
7.407
7.310
7.400
208,188
+0.09(+1.23%)
Jun 05, 2020
7.302
7.332
7.272
7.310
158,756
+0.13(+1.88%)
Jun 04, 2020
7.160
7.207
7.093
7.175
136,897
+0.01(+0.21%)
Jun 03, 2020
7.115
7.212
7.107
7.160
171,139
+0.09(+1.27%)
Jun 02, 2020
7.055
7.078
6.988
7.070
171,426
+0.01(+0.21%)
Jun 01, 2020
6.950
7.063
6.950
7.055
191,837
+0.10(+1.40%)
May 29, 2020
7.025
7.033
6.932
6.958
213,900
-0.04(-0.54%)
May 28, 2020
6.943
7.025
6.920
6.995
360,540
+0.04(+0.65%)
May 27, 2020
6.845
6.950
6.800
6.950
279,475
+0.12(+1.75%)
May 26, 2020
6.845
6.905
6.815
6.830
209,932
+0.07(+1.00%)
May 22, 2020
6.718
6.770
6.718
6.763
140,196
+0.05(+0.78%)
May 21, 2020
6.726
6.763
6.703
6.711
235,383
-0.04(-0.55%)
May 20, 2020
6.785
6.797
6.718
6.748
258,747
+0.01(+0.11%)
May 19, 2020
6.718
6.785
6.703
6.741
183,280
-0.02(-0.33%)
May 18, 2020
6.598
6.763
6.598
6.763
229,499
+0.27(+4.15%)
May 15, 2020
6.463
6.516
6.445
6.493
197,343
-0.05(-0.80%)
May 14, 2020
6.516
6.546
6.418
6.546
197,016
-0.03(-0.42%)
May 13, 2020
6.715
6.719
6.529
6.574
227,296
-0.14(-2.10%)
May 12, 2020
6.752
6.774
6.700
6.715
130,296
-0.04(-0.55%)
May 11, 2020
6.707
6.793
6.707
6.752
140,946
-0.02(-0.33%)
May 08, 2020
6.759
6.811
6.722
6.774
154,247
+0.07(+1.11%)
May 07, 2020
6.767
6.789
6.678
6.700
145,367
+0.01(+0.11%)
May 06, 2020
6.826
6.849
6.678
6.692
149,873
-0.10(-1.42%)
May 05, 2020
6.767
6.819
6.759
6.789
211,444
+0.06(+0.88%)
May 04, 2020
6.655
6.737
6.618
6.730
273,650
-0.01(-0.22%)
May 01, 2020
6.640
6.767
6.640
6.745
383,265
-0.07(-1.09%)
Apr 30, 2020
6.916
6.916
6.804
6.819
222,764
-0.09(-1.29%)
Apr 29, 2020
6.826
6.982
6.815
6.908
388,350
+0.16(+2.31%)
Apr 28, 2020
6.722
6.789
6.715
6.752
263,394
+0.13(+1.91%)
Apr 27, 2020
6.663
6.692
6.588
6.626
304,370
+0.03(+0.45%)
Apr 24, 2020
6.529
6.626
6.502
6.596
202,929
+0.08(+1.26%)
Apr 23, 2020
6.596
6.640
6.514
6.514
253,681
-0.06(-0.90%)
Apr 22, 2020
6.588
6.640
6.559
6.574
285,851
+0.06(+0.91%)
Apr 21, 2020
6.521
6.544
6.410
6.514
228,579
-0.08(-1.24%)
Apr 20, 2020
6.759
6.837
6.581
6.596
275,367
-0.22(-3.17%)
Apr 17, 2020
6.804
6.826
6.618
6.811
430,198
+0.20(+3.04%)
Apr 16, 2020
6.655
6.655
6.544
6.611
188,323
-0.02(-0.34%)
Apr 15, 2020
6.670
6.692
6.551
6.633
262,308
-0.10(-1.55%)
Apr 14, 2020
6.737
6.826
6.692
6.737
214,456
+0.12(+1.83%)
Apr 13, 2020
6.705
6.705
6.483
6.616
396,636
-0.10(-1.54%)
Apr 09, 2020
6.594
6.786
6.594
6.719
682,303
+0.18(+2.71%)
Apr 08, 2020
6.468
6.594
6.412
6.542
297,811
+0.14(+2.19%)
Apr 07, 2020
6.476
6.616
6.402
6.402
375,445
+0.06(+0.93%)
Apr 06, 2020
5.929
6.387
5.929
6.343
645,096
+0.49(+8.46%)
Apr 03, 2020
6.040
6.106
5.841
5.848
399,929
-0.20(-3.30%)
Apr 02, 2020
6.003
6.143
5.970
6.047
263,649
+0.10(+1.74%)
Apr 01, 2020
5.922
6.099
5.922
5.944
343,585
-0.18(-2.90%)
Mar 31, 2020
6.232
6.276
6.106
6.121
536,989
-0.07(-1.19%)
Mar 30, 2020
6.106
6.210
6.066
6.195
340,887
+0.04(+0.60%)
Mar 27, 2020
6.033
6.269
5.996
6.158
400,606
-0.10(-1.65%)
Mar 26, 2020
5.959
6.261
5.959
6.261
629,832
+0.32(+5.47%)
Mar 25, 2020
5.663
6.055
5.641
5.937
560,905
+0.29(+5.10%)
Mar 24, 2020
5.346
5.767
5.346
5.649
603,218
+0.45(+8.66%)
Mar 23, 2020
5.198
5.412
5.058
5.198
800,512
-0.37(-6.63%)
Mar 20, 2020
5.590
5.796
5.534
5.567
781,168
+0.05(+0.94%)
Mar 19, 2020
5.169
5.545
5.169
5.516
535,023
+0.21(+4.04%)
Mar 18, 2020
5.604
5.630
5.183
5.302
1,538,315
-0.52(-9.00%)
Mar 17, 2020
5.634
5.855
5.545
5.826
827,566
+0.21(+3.82%)
Mar 16, 2020
5.545
5.796
5.523
5.612
916,082
-0.45(-7.43%)
Mar 13, 2020
5.885
6.195
5.755
6.062
749,748
+0.39(+6.80%)
Mar 12, 2020
5.595
5.859
5.390
5.676
968,828
-0.82(-12.63%)
Mar 11, 2020
6.884
6.906
6.489
6.496
526,830
-0.51(-7.22%)
Mar 10, 2020
6.965
7.038
6.804
7.002
342,406
+0.15(+2.14%)
Mar 09, 2020
6.965
6.987
6.818
6.855
445,116
-0.51(-6.87%)
Mar 06, 2020
7.229
7.360
7.177
7.360
383,408
-0.01(-0.20%)
Mar 05, 2020
7.368
7.441
7.338
7.375
198,038
-0.10(-1.37%)
Mar 04, 2020
7.412
7.485
7.368
7.478
341,092
+0.14(+1.90%)
Mar 03, 2020
7.324
7.514
7.262
7.338
525,309
+0.04(+0.60%)
Mar 02, 2020
7.089
7.294
7.067
7.294
515,049
+0.25(+3.53%)
Feb 28, 2020
7.148
7.170
6.943
7.045
827,577
-0.29(-3.99%)
Feb 27, 2020
7.529
7.540
7.293
7.338
589,033
-0.30(-3.93%)
Feb 26, 2020
7.661
7.741
7.602
7.639
436,789
-0.02(-0.29%)
Feb 25, 2020
7.902
7.902
7.646
7.661
377,748
-0.23(-2.88%)
Feb 24, 2020
7.902
7.943
7.814
7.888
550,389
-0.16(-2.00%)
Feb 21, 2020
8.027
8.049
7.999
8.049
143,231
+0.01(+0.09%)
Feb 20, 2020
8.042
8.063
8.005
8.042
139,664
+0.01(+0.09%)
Feb 19, 2020
8.107
8.107
8.034
8.034
233,102
-0.04(-0.45%)
Feb 18, 2020
8.093
8.093
8.042
8.071
285,325
-0.04(-0.45%)
Feb 14, 2020
8.100
8.107
8.053
8.107
129,168
+0.01(+0.09%)
Feb 13, 2020
8.122
8.122
8.063
8.100
216,969
-0.02(-0.24%)
Feb 12, 2020
8.142
8.149
8.091
8.120
165,990
-0.01(-0.09%)
Feb 11, 2020
8.105
8.134
8.076
8.127
238,108
+0.05(+0.63%)
Feb 10, 2020
8.018
8.091
8.018
8.076
324,506
+0.04(+0.45%)
Feb 07, 2020
8.025
8.047
8.018
8.040
212,979
+0.00(+0.00%)
Feb 06, 2020
8.040
8.076
8.003
8.040
406,442
+0.00(+0.00%)
Feb 05, 2020
8.032
8.054
8.003
8.040
285,540
+0.04(+0.55%)
Feb 04, 2020
7.974
8.018
7.967
7.996
255,511
+0.07(+0.83%)
Feb 03, 2020
7.952
7.989
7.931
7.931
375,880
-0.01(-0.09%)
Jan 31, 2020
8.040
8.047
7.923
7.938
320,773
-0.11(-1.36%)
Jan 30, 2020
8.076
8.076
7.996
8.047
259,378
-0.07(-0.81%)
Jan 29, 2020
8.091
8.113
8.075
8.113
159,207
+0.05(+0.63%)
Jan 28, 2020
8.032
8.096
8.023
8.062
272,574
+0.04(+0.45%)
Jan 27, 2020
8.011
8.040
7.963
8.025
422,885
-0.06(-0.72%)
Jan 24, 2020
8.171
8.185
8.062
8.083
284,384
-0.06(-0.72%)
Jan 23, 2020
8.193
8.193
8.134
8.142
224,641
-0.05(-0.62%)
Jan 22, 2020
8.134
8.193
8.134
8.193
225,100
+0.06(+0.72%)
Jan 21, 2020
8.142
8.178
8.134
8.134
237,957
+0.00(+0.00%)
Jan 17, 2020
8.156
8.164
8.120
8.134
215,450
-0.01(-0.09%)
Jan 16, 2020
8.127
8.149
8.105
8.142
257,193
+0.03(+0.36%)
Jan 15, 2020
8.113
8.127
8.091
8.113
199,622
+0.00(+0.00%)
Jan 14, 2020
8.054
8.113
8.040
8.113
284,053
+0.08(+0.93%)
Jan 13, 2020
8.059
8.074
8.038
8.038
267,609
-0.01(-0.09%)
Jan 10, 2020
8.074
8.074
8.030
8.045
181,879
-0.01(-0.18%)
Jan 09, 2020
8.067
8.088
8.045
8.059
309,670
+0.03(+0.36%)
Jan 08, 2020
8.023
8.038
8.001
8.030
204,052
+0.03(+0.36%)
Jan 07, 2020
7.951
8.009
7.922
8.001
193,632
+0.07(+0.82%)
Jan 06, 2020
7.864
7.951
7.864
7.936
346,889
+0.04(+0.46%)
Jan 03, 2020
7.951
7.965
7.893
7.900
288,907
-0.09(-1.18%)
Jan 02, 2020
7.980
8.023
7.965
7.994
267,037
+0.04(+0.45%)
Dec 31, 2019
7.972
7.994
7.907
7.958
376,877
+0.01(+0.09%)
Dec 30, 2019
7.980
7.991
7.914
7.951
261,338
-0.02(-0.27%)
Dec 27, 2019
8.001
8.016
7.958
7.972
208,670
-0.01(-0.09%)
Dec 26, 2019
8.030
8.030
7.951
7.980
267,456
-0.04(-0.54%)
Dec 24, 2019
7.951
8.023
7.936
8.023
232,009
+0.09(+1.09%)
Dec 23, 2019
7.965
7.965
7.929
7.936
301,627
-0.01(-0.09%)
Dec 20, 2019
7.922
7.965
7.914
7.943
235,876
+0.04(+0.46%)
Dec 19, 2019
7.893
7.922
7.883
7.907
359,700
+0.04(+0.46%)
Dec 18, 2019
7.878
7.900
7.849
7.871
329,303
-0.02(-0.28%)
Dec 17, 2019
7.893
7.900
7.849
7.893
276,695
+0.01(+0.18%)
Dec 16, 2019
7.849
7.922
7.842
7.878
368,518
+0.06(+0.74%)
Dec 13, 2019
7.820
7.857
7.806
7.820
215,852
+0.00(+0.03%)
Dec 12, 2019
7.804
7.825
7.775
7.818
230,823
+0.04(+0.46%)
Dec 11, 2019
7.775
7.811
7.768
7.782
277,072
+0.02(+0.28%)
Dec 10, 2019
7.739
7.775
7.718
7.761
278,948
+0.02(+0.28%)
Dec 09, 2019
7.775
7.789
7.717
7.739
218,390
-0.04(-0.46%)
Dec 06, 2019
7.739
7.775
7.725
7.775
380,188
+0.04(+0.56%)
Dec 05, 2019
7.703
7.735
7.653
7.732
313,853
+0.04(+0.47%)
Dec 04, 2019
7.653
7.707
7.653
7.696
270,324
+0.05(+0.66%)
Dec 03, 2019
7.653
7.667
7.595
7.645
372,251
-0.04(-0.47%)
Dec 02, 2019
7.739
7.739
7.660
7.681
265,299
-0.05(-0.65%)
Nov 29, 2019
7.732
7.768
7.710
7.732
268,090
+0.01(+0.09%)
Nov 27, 2019
7.717
7.735
7.703
7.725
165,577
+0.02(+0.28%)
Nov 26, 2019
7.710
7.725
7.681
7.703
269,632
+0.00(+0.00%)
Nov 25, 2019
7.681
7.710
7.667
7.703
296,463
+0.04(+0.56%)
Nov 22, 2019
7.660
7.689
7.645
7.660
200,998
+0.01(+0.09%)
Nov 21, 2019
7.638
7.671
7.631
7.653
251,832
-0.01(-0.09%)
Nov 20, 2019
7.653
7.660
7.617
7.660
286,184
+0.00(+0.00%)
Nov 19, 2019
7.660
7.681
7.653
7.660
183,237
+0.01(+0.09%)
Nov 18, 2019
7.631
7.667
7.595
7.653
350,069
+0.01(+0.09%)
Nov 15, 2019
7.638
7.653
7.617
7.645
317,402
+0.01(+0.19%)
Nov 14, 2019
7.653
7.653
7.584
7.631
345,500
-0.02(-0.25%)
Nov 13, 2019
7.629
7.650
7.608
7.650
337,808
+0.02(+0.28%)
Nov 12, 2019
7.643
7.672
7.615
7.629
310,078
-0.01(-0.19%)
Nov 11, 2019
7.600
7.658
7.600
7.643
280,634
+0.00(+0.00%)
Nov 08, 2019
7.586
7.643
7.586
7.643
192,967
+0.04(+0.47%)
Nov 07, 2019
7.600
7.647
7.565
7.608
353,554
+0.00(+0.00%)
Nov 06, 2019
7.536
7.615
7.536
7.608
255,150
+0.05(+0.66%)
Nov 05, 2019
7.593
7.615
7.540
7.557
201,153
-0.03(-0.38%)
Nov 04, 2019
7.608
7.622
7.565
7.586
260,513
+0.00(+0.00%)
Nov 01, 2019
7.586
7.622
7.577
7.586
221,752
+0.02(+0.28%)
Oct 31, 2019
7.543
7.572
7.529
7.565
324,582
+0.01(+0.19%)
Oct 30, 2019
7.479
7.554
7.461
7.550
326,688
+0.06(+0.86%)
Oct 29, 2019
7.479
7.507
7.450
7.486
260,236
-0.01(-0.10%)
Oct 28, 2019
7.472
7.507
7.443
7.493
252,181
+0.03(+0.38%)
Oct 25, 2019
7.421
7.479
7.407
7.464
288,683
+0.03(+0.39%)
Oct 24, 2019
7.450
7.472
7.418
7.436
298,405
+0.01(+0.10%)
Oct 23, 2019
7.479
7.500
7.429
7.429
398,091
-0.06(-0.76%)
Oct 22, 2019
7.486
7.500
7.472
7.486
228,455
+0.03(+0.38%)
Oct 21, 2019
7.421
7.472
7.421
7.457
327,072
+0.06(+0.77%)
Oct 18, 2019
7.400
7.421
7.386
7.400
186,400
-0.02(-0.29%)
Oct 17, 2019
7.386
7.429
7.361
7.421
343,975
+0.06(+0.88%)
Oct 16, 2019
7.378
7.396
7.357
7.357
189,112
-0.03(-0.39%)
Oct 15, 2019
7.393
7.414
7.371
7.386
212,358
+0.03(+0.39%)
Oct 14, 2019
7.371
7.393
7.350
7.357
328,968
-0.01(-0.19%)
Oct 11, 2019
7.357
7.407
7.350
7.371
153,703
+0.07(+0.91%)
Oct 10, 2019
7.283
7.319
7.276
7.305
193,547
+0.02(+0.29%)
Oct 09, 2019
7.291
7.333
7.269
7.283
312,736
+0.01(+0.10%)
Oct 08, 2019
7.262
7.298
7.259
7.276
236,270
-0.03(-0.39%)
Oct 07, 2019
7.326
7.347
7.305
7.305
179,686
-0.03(-0.39%)
Oct 04, 2019
7.326
7.333
7.276
7.333
169,976
+0.04(+0.49%)
Oct 03, 2019
7.269
7.305
7.205
7.298
139,927
+0.02(+0.29%)
Oct 02, 2019
7.347
7.347
7.212
7.276
252,202
-0.09(-1.25%)
Oct 01, 2019
7.433
7.433
7.355
7.369
226,319
-0.05(-0.67%)
Sep 30, 2019
7.397
7.447
7.383
7.419
442,615
+0.04(+0.58%)
Sep 27, 2019
7.362
7.397
7.337
7.376
273,593
+0.01(+0.19%)
Sep 26, 2019
7.326
7.369
7.319
7.362
226,579
+0.04(+0.49%)
Sep 25, 2019
7.369
7.369
7.326
7.326
284,510
-0.03(-0.39%)
Sep 24, 2019
7.411
7.411
7.326
7.355
272,512
-0.03(-0.39%)
Sep 23, 2019
7.376
7.383
7.340
7.383
184,847
-0.01(-0.10%)
Sep 20, 2019
7.404
7.404
7.355
7.390
263,752
+0.01(+0.19%)
Sep 19, 2019
7.355
7.397
7.355
7.376
256,618
+0.01(+0.19%)
Sep 18, 2019
7.326
7.372
7.312
7.362
344,241
+0.03(+0.39%)
Sep 17, 2019
7.319
7.365
7.312
7.333
364,079
-0.01(-0.19%)
Sep 16, 2019
7.362
7.376
7.312
7.347
201,281
-0.04(-0.48%)
Sep 13, 2019
7.397
7.404
7.362
7.383
390,426
+0.00(+0.03%)
Sep 12, 2019
7.331
7.395
7.331
7.381
434,811
+0.04(+0.48%)
Sep 11, 2019
7.317
7.360
7.310
7.346
312,774
+0.02(+0.29%)
Sep 10, 2019
7.296
7.324
7.268
7.324
141,102
+0.01(+0.10%)
Sep 09, 2019
7.303
7.317
7.275
7.317
288,409
+0.01(+0.10%)
Sep 06, 2019
7.289
7.310
7.261
7.310
637,357
+0.02(+0.29%)
Sep 05, 2019
7.310
7.353
7.282
7.289
298,965
+0.01(+0.19%)
Sep 04, 2019
7.282
7.296
7.254
7.275
174,129
+0.03(+0.39%)
Sep 03, 2019
7.247
7.247
7.225
7.247
150,538
-0.02(-0.29%)
Aug 30, 2019
7.275
7.289
7.239
7.268
332,540
+0.05(+0.69%)
Aug 29, 2019
7.247
7.261
7.211
7.218
329,727
+0.04(+0.49%)
Aug 28, 2019
7.162
7.225
7.148
7.183
379,942
+0.02(+0.30%)
Aug 27, 2019
7.211
7.226
7.148
7.162
322,428
-0.02(-0.30%)
Aug 26, 2019
7.211
7.240
7.183
7.183
214,141
+0.01(+0.10%)
Aug 23, 2019
7.247
7.261
7.176
7.176
320,517
-0.08(-1.17%)
Aug 22, 2019
7.296
7.310
7.247
7.261
325,698
+0.00(+0.00%)
Aug 21, 2019
7.261
7.289
7.247
7.261
257,081
+0.04(+0.59%)
Aug 20, 2019
7.247
7.254
7.215
7.218
302,836
-0.03(-0.39%)
Aug 19, 2019
7.275
7.275
7.218
7.247
218,990
+0.06(+0.89%)
Aug 16, 2019
7.204
7.204
7.162
7.183
270,162
+0.06(+0.79%)
Aug 15, 2019
7.169
7.172
7.112
7.126
297,344
-0.03(-0.40%)
Aug 14, 2019
7.204
7.204
7.137
7.155
496,996
-0.09(-1.24%)
Aug 13, 2019
7.195
7.266
7.167
7.244
205,371
+0.06(+0.78%)
Aug 12, 2019
7.216
7.244
7.174
7.188
268,832
-0.06(-0.87%)
Aug 09, 2019
7.251
7.283
7.237
7.251
189,422
-0.02(-0.29%)
Aug 08, 2019
7.202
7.297
7.202
7.273
242,970
+0.08(+1.07%)
Aug 07, 2019
7.167
7.210
7.146
7.195
282,226
-0.06(-0.87%)
Aug 06, 2019
7.209
7.283
7.181
7.258
316,589
+0.06(+0.78%)
Aug 05, 2019
7.237
7.266
7.146
7.202
1,005,316
-0.13(-1.73%)
Aug 02, 2019
7.385
7.385
7.294
7.329
360,344
-0.07(-0.95%)
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.