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
Nuveen Dow 30 Dynamic Overwrite Fund
(NY:
DIAX
)
13.90
+0.10 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
10.39
10.40
10.36
10.39
101,539
+0.01(+0.06%)
Jul 28, 2017
10.31
10.39
10.27
10.39
203,040
-0.01(-0.06%)
Jul 27, 2017
10.38
10.41
10.30
10.39
102,378
+0.06(+0.60%)
Jul 26, 2017
10.31
10.38
10.31
10.33
71,613
+0.06(+0.54%)
Jul 25, 2017
10.30
10.36
10.28
10.28
80,951
+0.01(+0.06%)
Jul 24, 2017
10.38
10.38
10.26
10.27
98,572
-0.07(-0.66%)
Jul 21, 2017
10.30
10.34
10.27
10.34
89,217
+0.02(+0.24%)
Jul 20, 2017
10.31
10.32
10.22
10.31
115,697
+0.02(+0.24%)
Jul 19, 2017
10.29
10.30
10.19
10.29
264,328
+0.01(+0.06%)
Jul 18, 2017
10.28
10.28
10.20
10.28
134,149
-0.01(-0.06%)
Jul 17, 2017
10.31
10.31
10.20
10.29
183,913
-0.01(-0.12%)
Jul 14, 2017
10.17
10.30
10.17
10.30
116,205
+0.11(+1.09%)
Jul 13, 2017
10.32
10.34
10.07
10.19
514,421
-0.07(-0.72%)
Jul 12, 2017
10.32
10.38
10.25
10.26
144,352
-0.06(-0.60%)
Jul 11, 2017
10.18
10.33
10.18
10.33
125,230
+0.10(+0.97%)
Jul 10, 2017
10.18
10.23
10.14
10.23
156,220
+0.06(+0.61%)
Jul 07, 2017
10.22
10.28
10.17
10.17
252,868
-0.07(-0.66%)
Jul 06, 2017
10.15
10.24
10.14
10.23
89,406
+0.07(+0.67%)
Jul 05, 2017
10.34
10.34
10.17
10.17
389,908
-0.17(-1.67%)
Jul 03, 2017
10.30
10.34
10.25
10.34
108,863
+0.13(+1.27%)
Jun 30, 2017
10.15
10.25
10.15
10.21
282,736
+0.08(+0.79%)
Jun 29, 2017
10.25
10.25
10.11
10.13
132,499
-0.09(-0.91%)
Jun 28, 2017
10.21
10.25
10.18
10.22
159,383
+0.07(+0.67%)
Jun 27, 2017
10.18
10.20
10.11
10.15
119,147
+0.01(+0.06%)
Jun 26, 2017
10.22
10.25
10.14
10.15
204,804
-0.06(-0.54%)
Jun 23, 2017
10.13
10.20
10.08
10.20
126,471
+0.13(+1.29%)
Jun 22, 2017
10.17
10.17
10.04
10.07
243,228
-0.07(-0.73%)
Jun 21, 2017
10.10
10.20
10.07
10.15
181,703
+0.06(+0.61%)
Jun 20, 2017
10.17
10.17
10.07
10.09
269,814
-0.08(-0.79%)
Jun 19, 2017
10.18
10.23
10.14
10.17
99,625
+0.01(+0.12%)
Jun 16, 2017
10.13
10.15
10.06
10.15
187,763
+0.02(+0.18%)
Jun 15, 2017
10.12
10.15
10.06
10.13
143,591
+0.02(+0.18%)
Jun 14, 2017
10.11
10.15
10.05
10.12
94,552
+0.06(+0.61%)
Jun 13, 2017
10.12
10.13
10.04
10.05
98,546
+0.01(+0.09%)
Jun 12, 2017
10.01
10.07
9.960
10.04
102,039
+0.03(+0.30%)
Jun 09, 2017
10.01
10.11
9.935
10.01
128,804
+0.05(+0.49%)
Jun 08, 2017
10.07
10.10
9.948
9.966
135,032
-0.11(-1.09%)
Jun 07, 2017
10.16
10.16
10.04
10.08
156,075
+0.02(+0.18%)
Jun 06, 2017
9.972
10.08
9.954
10.06
129,948
+0.06(+0.61%)
Jun 05, 2017
9.996
10.07
9.948
9.996
178,241
+0.00(+0.00%)
Jun 02, 2017
9.941
10.01
9.917
9.996
152,017
+0.05(+0.49%)
Jun 01, 2017
9.899
9.960
9.844
9.948
222,785
+0.05(+0.55%)
May 31, 2017
9.972
9.986
9.850
9.893
241,217
-0.07(-0.73%)
May 30, 2017
9.905
10.00
9.881
9.966
165,626
+0.07(+0.74%)
May 26, 2017
9.929
9.978
9.862
9.893
305,037
-0.03(-0.31%)
May 25, 2017
9.911
10.00
9.911
9.923
167,290
+0.03(+0.31%)
May 24, 2017
9.935
9.972
9.862
9.893
205,619
+0.04(+0.37%)
May 23, 2017
9.881
9.887
9.838
9.856
108,269
-0.01(-0.12%)
May 22, 2017
9.881
9.905
9.832
9.868
116,658
+0.05(+0.56%)
May 19, 2017
9.771
9.832
9.758
9.814
184,387
+0.06(+0.62%)
May 18, 2017
9.662
9.753
9.660
9.753
178,558
+0.09(+0.88%)
May 17, 2017
9.801
9.820
9.625
9.668
225,502
-0.21(-2.09%)
May 16, 2017
9.972
9.972
9.862
9.874
83,177
-0.07(-0.73%)
May 15, 2017
9.899
10.00
9.850
9.948
317,907
+0.09(+0.93%)
May 12, 2017
9.814
9.856
9.783
9.856
244,690
+0.04(+0.37%)
May 11, 2017
9.874
9.874
9.753
9.820
150,165
-0.04(-0.43%)
May 10, 2017
9.868
9.905
9.826
9.862
198,043
-0.01(-0.06%)
May 09, 2017
9.862
9.874
9.832
9.868
140,485
+0.07(+0.68%)
May 08, 2017
9.789
9.832
9.783
9.801
113,170
+0.01(+0.06%)
May 05, 2017
9.777
9.832
9.771
9.795
180,544
+0.01(+0.12%)
May 04, 2017
9.808
9.826
9.741
9.783
173,113
-0.01(-0.12%)
May 03, 2017
9.783
9.826
9.777
9.795
228,280
-0.02(-0.25%)
May 02, 2017
9.874
9.881
9.795
9.820
302,092
-0.05(-0.55%)
May 01, 2017
9.850
9.874
9.826
9.874
139,087
+0.04(+0.43%)
Apr 28, 2017
9.850
9.850
9.747
9.832
139,509
-0.01(-0.06%)
Apr 27, 2017
9.777
9.838
9.759
9.838
102,490
+0.06(+0.62%)
Apr 26, 2017
9.795
9.795
9.765
9.777
170,970
-0.02(-0.19%)
Apr 25, 2017
9.777
9.814
9.747
9.795
194,876
+0.07(+0.69%)
Apr 24, 2017
9.716
9.759
9.710
9.728
151,198
+0.08(+0.82%)
Apr 21, 2017
9.674
9.674
9.625
9.649
91,428
+0.01(+0.06%)
Apr 20, 2017
9.613
9.662
9.582
9.643
170,340
+0.03(+0.32%)
Apr 19, 2017
9.674
9.674
9.583
9.613
109,585
-0.02(-0.25%)
Apr 18, 2017
9.686
9.692
9.619
9.637
279,822
-0.05(-0.50%)
Apr 17, 2017
9.649
9.686
9.619
9.686
147,679
+0.07(+0.70%)
Apr 13, 2017
9.613
9.643
9.595
9.619
157,051
-0.01(-0.06%)
Apr 12, 2017
9.643
9.662
9.619
9.625
166,305
-0.02(-0.19%)
Apr 11, 2017
9.668
9.686
9.607
9.643
162,327
-0.03(-0.31%)
Apr 10, 2017
9.722
9.735
9.666
9.674
257,686
-0.01(-0.06%)
Apr 07, 2017
9.637
9.680
9.607
9.680
241,798
+0.04(+0.38%)
Apr 06, 2017
9.625
9.662
9.589
9.643
139,139
+0.04(+0.38%)
Apr 05, 2017
9.552
9.645
9.538
9.607
178,716
+0.08(+0.83%)
Apr 04, 2017
9.412
9.528
9.400
9.528
168,751
+0.04(+0.38%)
Apr 03, 2017
9.595
9.595
9.412
9.491
273,568
-0.03(-0.32%)
Mar 31, 2017
9.540
9.546
9.485
9.522
135,614
+0.01(+0.06%)
Mar 30, 2017
9.479
9.558
9.467
9.516
190,471
+0.04(+0.39%)
Mar 29, 2017
9.534
9.534
9.473
9.479
173,834
+0.00(+0.00%)
Mar 28, 2017
9.430
9.485
9.376
9.479
220,938
+0.08(+0.84%)
Mar 27, 2017
9.351
9.430
9.303
9.400
248,064
-0.07(-0.77%)
Mar 24, 2017
9.528
9.570
9.436
9.473
93,428
-0.04(-0.45%)
Mar 23, 2017
9.503
9.589
9.491
9.516
201,472
+0.02(+0.19%)
Mar 22, 2017
9.558
9.589
9.491
9.497
238,791
-0.07(-0.76%)
Mar 21, 2017
9.704
9.753
9.570
9.570
180,532
-0.13(-1.32%)
Mar 20, 2017
9.643
9.765
9.613
9.698
260,807
+0.05(+0.57%)
Mar 17, 2017
9.704
9.710
9.613
9.643
128,181
-0.04(-0.38%)
Mar 16, 2017
9.655
9.716
9.595
9.680
169,638
+0.03(+0.32%)
Mar 15, 2017
9.582
9.710
9.576
9.649
240,380
+0.06(+0.63%)
Mar 14, 2017
9.576
9.637
9.516
9.589
104,408
-0.03(-0.32%)
Mar 13, 2017
9.668
9.692
9.516
9.619
163,830
-0.01(-0.09%)
Mar 10, 2017
9.628
9.694
9.568
9.628
160,850
+0.02(+0.25%)
Mar 09, 2017
9.550
9.604
9.514
9.604
152,512
+0.00(+0.00%)
Mar 08, 2017
9.586
9.652
9.586
9.604
132,808
+0.02(+0.19%)
Mar 07, 2017
9.622
9.640
9.580
9.586
83,129
-0.05(-0.50%)
Mar 06, 2017
9.670
9.670
9.592
9.634
142,531
-0.03(-0.31%)
Mar 03, 2017
9.646
9.673
9.616
9.664
82,160
+0.02(+0.25%)
Mar 02, 2017
9.730
9.730
9.604
9.640
174,634
-0.04(-0.43%)
Mar 01, 2017
9.664
9.706
9.654
9.682
111,161
+0.07(+0.75%)
Feb 28, 2017
9.544
9.622
9.532
9.610
124,510
+0.05(+0.56%)
Feb 27, 2017
9.520
9.586
9.520
9.556
117,108
+0.01(+0.13%)
Feb 24, 2017
9.568
9.580
9.532
9.544
132,494
-0.03(-0.31%)
Feb 23, 2017
9.496
9.580
9.490
9.574
144,322
+0.07(+0.76%)
Feb 22, 2017
9.484
9.508
9.472
9.502
88,193
+0.02(+0.19%)
Feb 21, 2017
9.424
9.520
9.424
9.484
140,562
+0.05(+0.50%)
Feb 17, 2017
9.437
9.437
9.437
0
-0.02(-0.25%)
Feb 16, 2017
9.508
9.513
9.376
9.460
349,986
-0.05(-0.50%)
Feb 15, 2017
9.520
9.520
9.475
9.508
122,989
-0.01(-0.06%)
Feb 14, 2017
9.460
9.514
9.418
9.514
120,953
+0.05(+0.51%)
Feb 13, 2017
9.442
9.478
9.418
9.466
114,023
+0.05(+0.57%)
Feb 10, 2017
9.418
9.442
9.412
9.412
107,286
-0.00(-0.00%)
Feb 09, 2017
9.412
9.448
9.389
9.412
126,668
+0.02(+0.26%)
Feb 08, 2017
9.388
9.388
9.311
9.388
116,953
+0.01(+0.13%)
Feb 07, 2017
9.376
9.400
9.376
9.376
92,248
+0.01(+0.06%)
Feb 06, 2017
9.340
9.376
9.340
9.370
84,453
+0.02(+0.19%)
Feb 03, 2017
9.346
9.356
9.287
9.352
121,698
+0.05(+0.58%)
Feb 02, 2017
9.334
9.334
9.263
9.298
154,251
-0.01(-0.13%)
Feb 01, 2017
9.316
9.352
9.294
9.310
80,508
+0.02(+0.19%)
Jan 31, 2017
9.281
9.304
9.239
9.292
132,258
-0.02(-0.19%)
Jan 30, 2017
9.269
9.346
9.257
9.310
134,655
-0.05(-0.51%)
Jan 27, 2017
9.352
9.388
9.298
9.358
112,357
+0.01(+0.06%)
Jan 26, 2017
9.352
9.358
9.309
9.352
115,391
+0.01(+0.13%)
Jan 25, 2017
9.298
9.351
9.281
9.340
152,335
+0.06(+0.65%)
Jan 24, 2017
9.209
9.281
9.194
9.281
177,167
+0.10(+1.04%)
Jan 23, 2017
9.125
9.190
9.110
9.185
172,015
+0.08(+0.85%)
Jan 20, 2017
9.089
9.119
9.089
9.107
97,313
+0.00(+0.00%)
Jan 19, 2017
9.119
9.119
9.065
9.107
102,862
+0.02(+0.20%)
Jan 18, 2017
9.089
9.113
9.065
9.089
92,829
+0.01(+0.07%)
Jan 17, 2017
9.131
9.161
9.065
9.083
103,526
-0.05(-0.52%)
Jan 13, 2017
9.131
9.131
9.131
0
+0.02(+0.20%)
Jan 12, 2017
9.185
9.185
9.101
9.113
134,662
-0.06(-0.65%)
Jan 11, 2017
9.149
9.191
9.119
9.173
121,634
+0.05(+0.52%)
Jan 10, 2017
9.125
9.185
9.081
9.125
202,704
+0.03(+0.33%)
Jan 09, 2017
9.107
9.119
9.059
9.095
150,480
-0.01(-0.13%)
Jan 06, 2017
9.113
9.149
9.023
9.107
255,563
+0.08(+0.86%)
Jan 05, 2017
8.951
9.041
8.951
9.029
233,893
-0.05(-0.59%)
Jan 04, 2017
9.059
9.095
9.023
9.083
207,250
+0.07(+0.73%)
Jan 03, 2017
9.017
9.068
8.999
9.017
238,706
+0.04(+0.40%)
Dec 30, 2016
8.981
8.981
8.981
0
+0.01(+0.07%)
Dec 29, 2016
9.005
9.005
8.963
8.975
99,525
+0.01(+0.17%)
Dec 28, 2016
9.077
9.077
8.951
8.960
119,849
-0.08(-0.89%)
Dec 27, 2016
9.083
9.083
9.023
9.041
91,199
+0.01(+0.13%)
Dec 23, 2016
9.029
9.029
9.029
0
+0.04(+0.40%)
Dec 22, 2016
9.047
9.059
8.963
8.993
199,619
-0.02(-0.27%)
Dec 21, 2016
9.017
9.047
8.993
9.017
143,640
-0.01(-0.07%)
Dec 20, 2016
8.981
9.023
8.939
9.023
134,880
+0.09(+1.01%)
Dec 19, 2016
8.981
9.011
8.933
8.933
137,354
-0.07(-0.73%)
Dec 16, 2016
8.999
8.999
8.919
8.999
211,987
+0.04(+0.47%)
Dec 15, 2016
8.897
8.993
8.861
8.957
214,734
+0.08(+0.94%)
Dec 14, 2016
8.915
8.931
8.855
8.873
217,368
-0.08(-0.87%)
Dec 13, 2016
8.891
8.951
8.856
8.951
307,915
+0.11(+1.19%)
Dec 12, 2016
8.828
8.849
8.823
8.846
131,575
+0.02(+0.27%)
Dec 09, 2016
8.823
8.858
8.781
8.823
127,615
+0.01(+0.07%)
Dec 08, 2016
8.852
8.852
8.775
8.817
163,467
+0.01(+0.07%)
Dec 07, 2016
8.770
8.876
8.728
8.811
202,750
+0.06(+0.67%)
Dec 06, 2016
8.687
8.752
8.670
8.752
131,069
+0.07(+0.81%)
Dec 05, 2016
8.734
8.746
8.681
8.681
137,695
-0.02(-0.27%)
Dec 02, 2016
8.728
8.728
8.681
8.705
170,341
-0.01(-0.07%)
Dec 01, 2016
8.717
8.717
8.670
8.711
203,494
+0.04(+0.41%)
Nov 30, 2016
8.693
8.752
8.666
8.675
219,603
-0.01(-0.14%)
Nov 29, 2016
8.670
8.711
8.664
8.687
169,398
-0.02(-0.20%)
Nov 28, 2016
8.746
8.751
8.687
8.705
129,611
-0.05(-0.60%)
Nov 25, 2016
8.723
8.770
8.694
8.758
46,307
+0.08(+0.95%)
Nov 23, 2016
8.675
8.675
8.675
0
-0.01(-0.14%)
Nov 22, 2016
8.675
8.717
8.640
8.687
177,858
+0.05(+0.61%)
Nov 21, 2016
8.658
8.681
8.634
8.634
100,077
+0.01(+0.07%)
Nov 18, 2016
8.687
8.687
8.617
8.628
128,959
-0.04(-0.48%)
Nov 17, 2016
8.593
8.681
8.569
8.670
213,913
+0.10(+1.17%)
Nov 16, 2016
8.552
8.581
8.528
8.569
158,993
+0.01(+0.07%)
Nov 15, 2016
8.452
8.564
8.452
8.564
206,459
+0.08(+0.97%)
Nov 14, 2016
8.475
8.499
8.422
8.481
149,325
+0.04(+0.49%)
Nov 11, 2016
8.393
8.475
8.393
8.440
174,035
-0.01(-0.14%)
Nov 10, 2016
8.405
8.528
8.381
8.452
205,256
+0.07(+0.84%)
Nov 09, 2016
8.105
8.475
8.075
8.381
299,390
+0.14(+1.64%)
Nov 08, 2016
8.187
8.328
8.187
8.246
209,978
+0.02(+0.29%)
Nov 07, 2016
8.187
8.252
8.176
8.222
224,379
+0.09(+1.16%)
Nov 04, 2016
8.181
8.216
8.128
8.128
142,308
-0.05(-0.65%)
Nov 03, 2016
8.258
8.266
8.181
8.181
231,892
-0.10(-1.21%)
Nov 02, 2016
8.381
8.381
8.258
8.281
213,882
-0.04(-0.42%)
Nov 01, 2016
8.346
8.346
8.281
8.316
145,385
-0.02(-0.23%)
Oct 31, 2016
8.393
8.393
8.316
8.336
108,152
-0.03(-0.33%)
Oct 28, 2016
8.369
8.405
8.358
8.364
98,269
+0.01(+0.14%)
Oct 27, 2016
8.434
8.434
8.340
8.352
94,361
-0.04(-0.49%)
Oct 26, 2016
8.387
8.411
8.364
8.393
98,677
-0.02(-0.28%)
Oct 25, 2016
8.434
8.464
8.399
8.416
211,057
+0.02(+0.21%)
Oct 24, 2016
8.452
8.458
8.375
8.399
95,814
+0.00(+0.00%)
Oct 21, 2016
8.322
8.411
8.290
8.399
176,396
+0.10(+1.21%)
Oct 20, 2016
8.305
8.328
8.269
8.299
133,898
-0.01(-0.07%)
Oct 19, 2016
8.305
8.340
8.263
8.305
142,752
+0.04(+0.50%)
Oct 18, 2016
8.263
8.281
8.222
8.263
142,290
+0.05(+0.65%)
Oct 17, 2016
8.334
8.352
8.187
8.210
195,623
-0.09(-1.06%)
Oct 14, 2016
8.328
8.411
8.293
8.299
115,681
+0.03(+0.36%)
Oct 13, 2016
8.328
8.340
8.263
8.269
110,429
-0.08(-0.99%)
Oct 12, 2016
8.358
8.416
8.352
8.352
120,702
-0.04(-0.42%)
Oct 11, 2016
8.446
8.474
8.387
8.387
358,584
-0.05(-0.56%)
Oct 10, 2016
8.481
8.487
8.428
8.434
77,238
-0.01(-0.14%)
Oct 07, 2016
8.464
8.475
8.440
8.446
124,523
+0.02(+0.21%)
Oct 06, 2016
8.428
8.464
8.428
8.428
241,193
+0.05(+0.63%)
Oct 05, 2016
8.364
8.459
8.364
8.375
190,979
+0.01(+0.14%)
Oct 04, 2016
8.405
8.475
8.328
8.364
220,403
-0.05(-0.63%)
Oct 03, 2016
8.440
8.469
8.381
8.416
188,291
-0.07(-0.83%)
Sep 30, 2016
8.422
8.493
8.387
8.487
196,965
+0.11(+1.26%)
Sep 29, 2016
8.481
8.493
8.358
8.381
127,493
-0.11(-1.32%)
Sep 28, 2016
8.458
8.511
8.375
8.493
135,641
+0.05(+0.63%)
Sep 27, 2016
8.364
8.440
8.346
8.440
93,874
+0.11(+1.27%)
Sep 26, 2016
8.328
8.375
8.311
8.334
178,857
-0.12(-1.46%)
Sep 23, 2016
8.517
8.517
8.434
8.458
37,977
-0.05(-0.63%)
Sep 22, 2016
8.511
8.546
8.493
8.511
99,049
+0.02(+0.29%)
Sep 21, 2016
8.434
8.499
8.411
8.487
159,829
+0.07(+0.84%)
Sep 20, 2016
8.446
8.475
8.393
8.416
40,233
-0.01(-0.14%)
Sep 19, 2016
8.469
8.487
8.422
8.428
76,219
-0.03(-0.35%)
Sep 16, 2016
8.475
8.475
8.358
8.458
80,213
-0.01(-0.14%)
Sep 15, 2016
8.458
8.498
8.405
8.469
95,070
+0.02(+0.21%)
Sep 14, 2016
8.434
8.458
8.405
8.452
81,408
+0.02(+0.21%)
Sep 13, 2016
8.493
8.505
8.399
8.434
163,708
-0.10(-1.14%)
Sep 12, 2016
8.485
8.554
8.404
8.531
127,397
+0.04(+0.48%)
Sep 09, 2016
8.589
8.606
8.467
8.491
144,865
-0.14(-1.61%)
Sep 08, 2016
8.612
8.635
8.593
8.629
102,026
+0.01(+0.13%)
Sep 07, 2016
8.623
8.647
8.600
8.618
71,850
+0.01(+0.13%)
Sep 06, 2016
8.618
8.647
8.589
8.606
96,324
-0.01(-0.07%)
Sep 02, 2016
8.606
8.612
8.612
8.612
76,248
+0.06(+0.68%)
Sep 01, 2016
8.560
8.588
8.508
8.554
73,829
-0.02(-0.20%)
Aug 31, 2016
8.548
8.583
8.537
8.571
111,209
-0.01(-0.07%)
Aug 30, 2016
8.566
8.595
8.554
8.577
62,145
+0.01(+0.07%)
Aug 29, 2016
8.577
8.618
8.566
8.571
123,960
+0.00(+0.00%)
Aug 26, 2016
8.583
8.641
8.502
8.571
94,918
-0.01(-0.13%)
Aug 25, 2016
8.577
8.600
8.554
8.583
198,647
+0.03(+0.34%)
Aug 24, 2016
8.595
8.595
8.519
8.554
99,088
-0.02(-0.20%)
Aug 23, 2016
8.647
8.647
8.548
8.571
145,751
-0.02(-0.20%)
Aug 22, 2016
8.600
8.600
8.560
8.589
92,167
-0.01(-0.13%)
Aug 19, 2016
8.595
8.612
8.560
8.600
103,070
+0.03(+0.34%)
Aug 18, 2016
8.566
8.606
8.537
8.571
87,182
+0.00(+0.00%)
Aug 17, 2016
8.560
8.595
8.537
8.571
176,355
-0.01(-0.13%)
Aug 16, 2016
8.623
8.623
8.543
8.583
137,626
-0.01(-0.13%)
Aug 15, 2016
8.623
8.647
8.589
8.595
56,961
+0.00(+0.00%)
Aug 12, 2016
8.600
8.618
8.586
8.595
149,438
+0.01(+0.13%)
Aug 11, 2016
8.595
8.595
8.543
8.583
117,934
+0.03(+0.34%)
Aug 10, 2016
8.600
8.600
8.519
8.554
88,828
-0.03(-0.40%)
Aug 09, 2016
8.577
8.595
8.560
8.589
115,462
+0.03(+0.41%)
Aug 08, 2016
8.595
8.595
8.554
8.554
85,604
-0.04(-0.47%)
Aug 05, 2016
8.571
8.595
8.520
8.595
109,480
+0.07(+0.81%)
Aug 04, 2016
8.502
8.543
8.490
8.525
119,968
+0.05(+0.61%)
Aug 03, 2016
8.444
8.485
8.357
8.473
124,109
-0.01(-0.07%)
Aug 02, 2016
8.525
8.525
8.462
8.479
100,859
-0.05(-0.61%)
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.