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
)
8.290
+0.020 (+0.24%)
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 (%)
Aug 31, 2017
6.100
6.115
6.080
6.080
121,614
-0.02(-0.25%)
Aug 30, 2017
6.120
6.155
6.095
6.095
145,729
+0.00(+0.00%)
Aug 29, 2017
6.015
6.115
5.995
6.095
274,317
+0.07(+1.16%)
Aug 28, 2017
6.070
6.070
5.995
6.025
189,000
-0.03(-0.49%)
Aug 25, 2017
6.020
6.055
6.015
6.055
117,704
+0.04(+0.67%)
Aug 24, 2017
6.000
6.024
5.985
6.015
62,380
+0.02(+0.25%)
Aug 23, 2017
5.954
6.010
5.954
6.000
98,817
+0.03(+0.51%)
Aug 22, 2017
5.954
5.990
5.942
5.969
115,891
+0.04(+0.59%)
Aug 21, 2017
5.884
5.944
5.884
5.934
248,925
+0.04(+0.60%)
Aug 18, 2017
5.904
5.954
5.859
5.899
471,647
-0.01(-0.09%)
Aug 17, 2017
5.974
5.974
5.904
5.904
265,379
-0.07(-1.09%)
Aug 16, 2017
6.010
6.035
5.959
5.969
200,374
-0.06(-0.92%)
Aug 15, 2017
6.010
6.030
5.944
6.025
124,036
+0.01(+0.08%)
Aug 14, 2017
6.005
6.070
6.005
6.020
236,728
+0.03(+0.42%)
Aug 11, 2017
5.980
6.035
5.904
5.995
439,757
-0.01(-0.08%)
Aug 10, 2017
6.100
6.100
5.874
6.000
941,815
-0.08(-1.32%)
Aug 09, 2017
6.150
6.165
6.070
6.080
325,048
-0.08(-1.31%)
Aug 08, 2017
6.185
6.205
6.155
6.160
253,752
-0.01(-0.16%)
Aug 07, 2017
6.200
6.204
6.160
6.170
234,913
+0.00(+0.00%)
Aug 04, 2017
6.185
6.195
6.155
6.170
157,524
+0.01(+0.24%)
Aug 03, 2017
6.145
6.175
6.130
6.155
158,643
+0.03(+0.49%)
Aug 02, 2017
6.076
6.155
6.074
6.125
274,843
+0.07(+1.15%)
Aug 01, 2017
6.081
6.106
6.046
6.056
270,868
-0.02(-0.33%)
Jul 31, 2017
6.145
6.145
6.056
6.076
318,178
-0.04(-0.73%)
Jul 28, 2017
6.150
6.160
6.115
6.120
193,525
-0.01(-0.24%)
Jul 27, 2017
6.150
6.150
6.121
6.135
174,141
+0.02(+0.41%)
Jul 26, 2017
6.155
6.155
6.111
6.111
230,573
-0.02(-0.41%)
Jul 25, 2017
6.101
6.155
6.101
6.135
265,832
+0.04(+0.65%)
Jul 24, 2017
6.115
6.135
6.091
6.096
174,083
+0.00(+0.00%)
Jul 21, 2017
6.076
6.115
6.071
6.096
200,804
+0.01(+0.16%)
Jul 20, 2017
6.076
6.111
6.056
6.086
148,350
+0.03(+0.58%)
Jul 19, 2017
6.056
6.071
6.040
6.051
107,802
+0.01(+0.25%)
Jul 18, 2017
5.966
6.041
5.961
6.036
213,462
+0.07(+1.26%)
Jul 17, 2017
6.016
6.016
5.936
5.961
198,329
-0.06(-0.99%)
Jul 14, 2017
6.001
6.061
5.976
6.021
177,130
+0.04(+0.67%)
Jul 13, 2017
6.006
6.007
5.966
5.981
127,164
-0.02(-0.33%)
Jul 12, 2017
5.976
6.021
5.946
6.001
267,859
+0.03(+0.59%)
Jul 11, 2017
5.971
5.986
5.936
5.966
193,347
+0.01(+0.25%)
Jul 10, 2017
5.916
5.951
5.915
5.951
209,219
+0.04(+0.75%)
Jul 07, 2017
5.902
5.924
5.889
5.906
121,282
+0.02(+0.42%)
Jul 06, 2017
5.852
5.897
5.852
5.882
127,228
+0.00(+0.08%)
Jul 05, 2017
5.921
5.931
5.877
5.877
146,316
-0.02(-0.42%)
Jul 03, 2017
5.862
5.908
5.857
5.902
114,950
+0.05(+0.93%)
Jun 30, 2017
5.847
5.906
5.842
5.847
137,990
-0.01(-0.17%)
Jun 29, 2017
5.892
5.892
5.842
5.857
148,693
-0.04(-0.67%)
Jun 28, 2017
5.897
5.901
5.857
5.897
205,771
+0.04(+0.76%)
Jun 27, 2017
5.916
5.916
5.827
5.852
162,727
-0.05(-0.84%)
Jun 26, 2017
5.887
5.902
5.859
5.902
204,511
+0.03(+0.59%)
Jun 23, 2017
5.842
5.872
5.822
5.867
99,177
+0.03(+0.51%)
Jun 22, 2017
5.827
5.882
5.798
5.837
158,598
+0.01(+0.26%)
Jun 21, 2017
5.842
5.882
5.807
5.822
213,208
-0.02(-0.42%)
Jun 20, 2017
5.852
5.852
5.812
5.847
152,654
-0.01(-0.17%)
Jun 19, 2017
5.872
5.872
5.817
5.857
139,398
+0.03(+0.52%)
Jun 16, 2017
5.802
5.837
5.793
5.827
106,602
+0.01(+0.25%)
Jun 15, 2017
5.768
5.827
5.758
5.812
236,497
+0.04(+0.77%)
Jun 14, 2017
5.877
5.877
5.768
5.768
361,118
-0.09(-1.52%)
Jun 13, 2017
5.822
5.881
5.820
5.857
139,307
+0.03(+0.60%)
Jun 12, 2017
5.788
5.842
5.788
5.822
115,655
+0.03(+0.50%)
Jun 09, 2017
5.807
5.837
5.778
5.793
110,427
-0.01(-0.16%)
Jun 08, 2017
5.822
5.822
5.783
5.802
133,375
+0.00(+0.09%)
Jun 07, 2017
5.783
5.822
5.773
5.798
222,160
+0.00(+0.08%)
Jun 06, 2017
5.832
5.832
5.788
5.793
153,196
-0.04(-0.67%)
Jun 05, 2017
5.847
5.847
5.812
5.832
186,018
+0.01(+0.25%)
Jun 02, 2017
5.847
5.847
5.802
5.817
139,932
-0.02(-0.34%)
Jun 01, 2017
5.817
5.842
5.793
5.837
168,406
+0.05(+0.85%)
May 31, 2017
5.793
5.794
5.758
5.788
111,221
+0.00(+0.00%)
May 30, 2017
5.807
5.817
5.773
5.788
105,001
-0.00(-0.08%)
May 26, 2017
5.798
5.827
5.768
5.793
236,196
-0.00(-0.08%)
May 25, 2017
5.822
5.827
5.793
5.798
140,166
+0.00(+0.08%)
May 24, 2017
5.807
5.807
5.758
5.793
337,644
+0.01(+0.17%)
May 23, 2017
5.753
5.817
5.743
5.783
136,297
+0.04(+0.77%)
May 22, 2017
5.709
5.739
5.709
5.739
76,970
+0.04(+0.69%)
May 19, 2017
5.685
5.719
5.685
5.699
87,931
+0.03(+0.61%)
May 18, 2017
5.640
5.680
5.601
5.665
186,963
+0.00(+0.09%)
May 17, 2017
5.724
5.729
5.625
5.660
235,074
-0.06(-1.03%)
May 16, 2017
5.714
5.724
5.689
5.719
116,320
+0.02(+0.43%)
May 15, 2017
5.743
5.743
5.680
5.694
137,850
-0.00(-0.09%)
May 12, 2017
5.665
5.724
5.650
5.699
241,846
+0.04(+0.78%)
May 11, 2017
5.704
5.704
5.648
5.655
182,060
-0.04(-0.78%)
May 10, 2017
5.709
5.715
5.685
5.699
215,964
-0.03(-0.60%)
May 09, 2017
5.748
5.763
5.729
5.734
240,865
-0.02(-0.43%)
May 08, 2017
5.729
5.763
5.700
5.758
287,900
+0.03(+0.51%)
May 05, 2017
5.729
5.773
5.675
5.729
335,037
+0.00(+0.00%)
May 04, 2017
5.705
5.740
5.627
5.729
451,254
+0.02(+0.34%)
May 03, 2017
5.685
5.719
5.680
5.709
230,187
+0.05(+0.86%)
May 02, 2017
5.641
5.685
5.641
5.661
233,307
+0.02(+0.35%)
May 01, 2017
5.631
5.651
5.614
5.641
263,690
+0.02(+0.35%)
Apr 28, 2017
5.568
5.622
5.551
5.622
251,837
+0.07(+1.23%)
Apr 27, 2017
5.544
5.563
5.544
5.553
373,344
+0.01(+0.26%)
Apr 26, 2017
5.549
5.568
5.539
5.539
213,841
-0.00(-0.09%)
Apr 25, 2017
5.539
5.558
5.534
5.544
188,704
+0.02(+0.44%)
Apr 24, 2017
5.529
5.539
5.512
5.519
178,601
-0.01(-0.18%)
Apr 21, 2017
5.549
5.553
5.514
5.529
187,426
+0.00(+0.00%)
Apr 20, 2017
5.510
5.549
5.500
5.529
172,768
+0.02(+0.44%)
Apr 19, 2017
5.500
5.534
5.485
5.505
86,559
+0.01(+0.18%)
Apr 18, 2017
5.510
5.510
5.466
5.495
152,752
-0.00(-0.09%)
Apr 17, 2017
5.510
5.539
5.495
5.500
172,290
-0.01(-0.27%)
Apr 13, 2017
5.510
5.558
5.495
5.514
232,166
+0.02(+0.36%)
Apr 12, 2017
5.524
5.524
5.490
5.495
80,792
-0.02(-0.44%)
Apr 11, 2017
5.475
5.524
5.466
5.519
183,792
+0.04(+0.80%)
Apr 10, 2017
5.466
5.495
5.455
5.475
210,556
+0.01(+0.18%)
Apr 07, 2017
5.475
5.475
5.325
5.466
152,410
+0.00(+0.09%)
Apr 06, 2017
5.480
5.495
5.451
5.461
193,030
-0.01(-0.18%)
Apr 05, 2017
5.485
5.504
5.446
5.471
234,738
+0.02(+0.35%)
Apr 04, 2017
5.432
5.486
5.427
5.451
225,509
+0.02(+0.45%)
Apr 03, 2017
5.393
5.428
5.388
5.427
172,805
+0.03(+0.54%)
Mar 31, 2017
5.388
5.413
5.355
5.398
156,623
+0.01(+0.18%)
Mar 30, 2017
5.427
5.427
5.379
5.388
227,897
-0.03(-0.54%)
Mar 29, 2017
5.408
5.417
5.393
5.417
162,904
+0.02(+0.36%)
Mar 28, 2017
5.350
5.398
5.345
5.398
190,462
+0.06(+1.18%)
Mar 27, 2017
5.355
5.374
5.311
5.335
240,916
-0.03(-0.54%)
Mar 24, 2017
5.359
5.384
5.311
5.364
106,895
+0.01(+0.27%)
Mar 23, 2017
5.359
5.374
5.330
5.350
173,402
-0.01(-0.18%)
Mar 22, 2017
5.292
5.359
5.287
5.359
159,348
+0.07(+1.28%)
Mar 21, 2017
5.369
5.388
5.287
5.292
268,294
-0.08(-1.53%)
Mar 20, 2017
5.345
5.374
5.338
5.374
221,759
+0.01(+0.27%)
Mar 17, 2017
5.359
5.359
5.316
5.359
165,593
+0.02(+0.36%)
Mar 16, 2017
5.296
5.355
5.272
5.340
327,282
+0.04(+0.73%)
Mar 15, 2017
5.224
5.328
5.190
5.301
176,607
+0.10(+1.86%)
Mar 14, 2017
5.229
5.248
5.200
5.205
162,405
-0.03(-0.65%)
Mar 13, 2017
5.238
5.263
5.234
5.238
161,713
+0.00(+0.09%)
Mar 10, 2017
5.214
5.234
5.185
5.234
200,283
+0.07(+1.31%)
Mar 09, 2017
5.258
5.277
5.161
5.166
441,242
-0.12(-2.29%)
Mar 08, 2017
5.340
5.349
5.268
5.287
353,145
-0.05(-0.99%)
Mar 07, 2017
5.320
5.354
5.320
5.340
282,266
+0.01(+0.18%)
Mar 06, 2017
5.316
5.344
5.316
5.330
236,473
+0.01(+0.27%)
Mar 03, 2017
5.335
5.360
5.287
5.316
312,201
-0.01(-0.27%)
Mar 02, 2017
5.344
5.392
5.330
5.330
355,624
-0.01(-0.18%)
Mar 01, 2017
5.349
5.359
5.332
5.340
175,580
+0.01(+0.27%)
Feb 28, 2017
5.330
5.349
5.317
5.325
204,302
+0.02(+0.34%)
Feb 27, 2017
5.316
5.330
5.296
5.307
112,809
+0.01(+0.20%)
Feb 24, 2017
5.296
5.325
5.272
5.296
221,642
+0.00(+0.00%)
Feb 23, 2017
5.292
5.316
5.267
5.296
143,676
+0.02(+0.45%)
Feb 22, 2017
5.258
5.287
5.251
5.272
212,646
+0.01(+0.27%)
Feb 21, 2017
5.244
5.292
5.229
5.258
251,600
+0.02(+0.46%)
Feb 17, 2017
5.234
5.234
5.234
0
+0.05(+0.93%)
Feb 16, 2017
5.210
5.213
5.148
5.186
362,505
-0.01(-0.28%)
Feb 15, 2017
5.224
5.234
5.181
5.200
296,653
-0.02(-0.46%)
Feb 14, 2017
5.248
5.258
5.215
5.224
249,026
-0.03(-0.64%)
Feb 13, 2017
5.296
5.296
5.224
5.258
276,515
-0.02(-0.45%)
Feb 10, 2017
5.292
5.296
5.263
5.282
187,910
-0.01(-0.18%)
Feb 09, 2017
5.258
5.307
5.248
5.292
680,717
+0.06(+1.10%)
Feb 08, 2017
5.234
5.263
5.224
5.234
359,074
-0.02(-0.36%)
Feb 07, 2017
5.210
5.258
5.186
5.253
401,981
+0.06(+1.19%)
Feb 06, 2017
5.177
5.215
5.163
5.191
421,724
+0.03(+0.55%)
Feb 03, 2017
5.163
5.186
5.144
5.163
325,431
+0.00(+0.00%)
Feb 02, 2017
5.167
5.196
5.134
5.163
579,101
-0.02(-0.46%)
Feb 01, 2017
5.186
5.196
5.139
5.186
230,246
+0.01(+0.28%)
Jan 31, 2017
5.139
5.196
5.125
5.172
124,263
+0.05(+1.02%)
Jan 30, 2017
5.139
5.139
5.115
5.120
240,389
-0.01(-0.19%)
Jan 27, 2017
5.148
5.167
5.129
5.129
328,807
-0.00(-0.09%)
Jan 26, 2017
5.134
5.196
5.125
5.134
334,660
+0.00(+0.00%)
Jan 25, 2017
5.139
5.148
5.120
5.134
125,869
+0.01(+0.28%)
Jan 24, 2017
5.129
5.139
5.106
5.120
259,001
+0.00(+0.09%)
Jan 23, 2017
5.087
5.139
5.077
5.115
279,652
+0.04(+0.84%)
Jan 20, 2017
5.087
5.101
5.039
5.072
342,543
-0.01(-0.19%)
Jan 19, 2017
5.096
5.096
5.082
5.082
202,671
-0.02(-0.37%)
Jan 18, 2017
5.106
5.115
5.101
5.101
138,689
+0.00(+0.05%)
Jan 17, 2017
5.044
5.106
5.039
5.098
276,768
+0.03(+0.61%)
Jan 13, 2017
5.067
5.067
5.067
0
+0.00(+0.09%)
Jan 12, 2017
5.048
5.079
5.048
5.063
153,896
+0.02(+0.38%)
Jan 11, 2017
5.058
5.077
5.025
5.044
149,377
+0.01(+0.28%)
Jan 10, 2017
5.011
5.044
5.011
5.029
271,423
+0.03(+0.57%)
Jan 09, 2017
5.001
5.020
4.992
5.001
188,407
-0.00(-0.10%)
Jan 06, 2017
4.992
5.006
4.963
5.006
285,448
+0.02(+0.38%)
Jan 05, 2017
4.987
4.996
4.973
4.987
209,085
-0.00(-0.09%)
Jan 04, 2017
4.996
5.006
4.973
4.992
242,099
+0.00(+0.00%)
Jan 03, 2017
5.006
5.006
4.982
4.992
249,233
+0.00(+0.09%)
Dec 30, 2016
4.987
4.987
4.987
0
+0.05(+0.96%)
Dec 29, 2016
4.940
4.963
4.912
4.940
208,793
+0.00(+0.00%)
Dec 28, 2016
4.963
4.963
4.916
4.940
235,501
+0.00(+0.00%)
Dec 27, 2016
4.968
4.978
4.919
4.940
175,541
-0.00(-0.10%)
Dec 23, 2016
4.944
4.944
4.944
0
+0.02(+0.39%)
Dec 22, 2016
4.902
4.930
4.897
4.926
255,416
+0.04(+0.77%)
Dec 21, 2016
4.883
4.897
4.874
4.888
196,737
-0.00(-0.10%)
Dec 20, 2016
4.902
4.902
4.864
4.893
155,139
+0.02(+0.48%)
Dec 19, 2016
4.841
4.897
4.827
4.869
176,584
+0.03(+0.58%)
Dec 16, 2016
4.812
4.864
4.812
4.841
136,207
+0.03(+0.59%)
Dec 15, 2016
4.822
4.845
4.812
4.812
110,094
-0.02(-0.49%)
Dec 14, 2016
4.855
4.855
4.789
4.836
87,180
-0.02(-0.39%)
Dec 13, 2016
4.850
4.860
4.817
4.855
438,626
+0.01(+0.19%)
Dec 12, 2016
4.812
4.860
4.812
4.845
236,382
+0.00(+0.10%)
Dec 09, 2016
4.808
4.841
4.808
4.841
443,970
+0.05(+0.98%)
Dec 08, 2016
4.822
4.822
4.775
4.794
201,787
-0.03(-0.59%)
Dec 07, 2016
4.803
4.830
4.803
4.822
170,384
+0.02(+0.49%)
Dec 06, 2016
4.766
4.798
4.766
4.798
150,390
+0.02(+0.39%)
Dec 05, 2016
4.752
4.789
4.747
4.780
144,159
+0.02(+0.38%)
Dec 02, 2016
4.733
4.762
4.728
4.762
159,180
+0.02(+0.51%)
Dec 01, 2016
4.761
4.782
4.719
4.738
261,896
-0.04(-0.88%)
Nov 30, 2016
4.780
4.794
4.761
4.780
207,597
-0.01(-0.20%)
Nov 29, 2016
4.770
4.794
4.758
4.789
94,020
-0.00(-0.10%)
Nov 28, 2016
4.812
4.817
4.746
4.794
242,854
-0.01(-0.21%)
Nov 25, 2016
4.761
4.812
4.761
4.804
154,683
+0.03(+0.60%)
Nov 23, 2016
4.775
4.775
4.775
0
+0.00(+0.10%)
Nov 22, 2016
4.766
4.770
4.747
4.770
185,715
+0.02(+0.40%)
Nov 21, 2016
4.728
4.766
4.728
4.751
186,159
+0.02(+0.39%)
Nov 18, 2016
4.761
4.761
4.705
4.733
128,304
-0.00(-0.10%)
Nov 17, 2016
4.728
4.745
4.719
4.738
135,777
+0.00(+0.00%)
Nov 16, 2016
4.710
4.742
4.696
4.738
274,709
-0.00(-0.10%)
Nov 15, 2016
4.667
4.756
4.659
4.742
226,950
+0.07(+1.60%)
Nov 14, 2016
4.700
4.700
4.565
4.667
435,871
-0.07(-1.38%)
Nov 11, 2016
4.714
4.738
4.682
4.733
139,814
+0.00(+0.00%)
Nov 10, 2016
4.784
4.817
4.686
4.733
324,191
-0.04(-0.88%)
Nov 09, 2016
4.761
4.847
4.750
4.775
215,564
-0.05(-0.97%)
Nov 08, 2016
4.826
4.864
4.813
4.822
166,680
-0.00(-0.10%)
Nov 07, 2016
4.799
4.831
4.795
4.826
220,189
+0.04(+0.87%)
Nov 04, 2016
4.794
4.819
4.757
4.785
135,427
-0.01(-0.19%)
Nov 03, 2016
4.803
4.836
4.780
4.794
143,994
-0.00(-0.10%)
Nov 02, 2016
4.887
4.887
4.734
4.799
362,516
-0.09(-1.90%)
Nov 01, 2016
4.924
4.924
4.880
4.891
188,145
-0.03(-0.66%)
Oct 31, 2016
4.915
4.924
4.877
4.924
162,640
+0.02(+0.47%)
Oct 28, 2016
4.901
4.915
4.850
4.901
149,274
+0.00(+0.09%)
Oct 27, 2016
4.928
4.933
4.896
4.896
107,689
-0.03(-0.66%)
Oct 26, 2016
4.915
4.928
4.901
4.928
97,492
-0.00(-0.00%)
Oct 25, 2016
4.901
4.933
4.891
4.928
109,348
+0.03(+0.57%)
Oct 24, 2016
4.891
4.915
4.887
4.901
87,700
-0.01(-0.19%)
Oct 21, 2016
4.882
4.915
4.847
4.910
130,459
+0.04(+0.75%)
Oct 20, 2016
4.864
4.901
4.854
4.873
104,353
+0.01(+0.20%)
Oct 19, 2016
4.799
4.868
4.799
4.864
92,356
+0.07(+1.55%)
Oct 18, 2016
4.822
4.822
4.775
4.789
311,539
-0.01(-0.19%)
Oct 17, 2016
4.845
4.861
4.799
4.799
108,121
-0.05(-1.04%)
Oct 14, 2016
4.826
4.854
4.826
4.849
101,059
+0.03(+0.56%)
Oct 13, 2016
4.831
4.854
4.803
4.822
231,403
-0.02(-0.48%)
Oct 12, 2016
4.840
4.874
4.826
4.845
130,459
-0.01(-0.29%)
Oct 11, 2016
4.854
4.873
4.831
4.859
100,820
+0.02(+0.43%)
Oct 10, 2016
4.840
4.868
4.817
4.838
155,832
+0.01(+0.14%)
Oct 07, 2016
4.836
4.854
4.827
4.831
203,891
-0.01(-0.28%)
Oct 06, 2016
4.854
4.854
4.808
4.845
145,218
+0.00(+0.00%)
Oct 05, 2016
4.886
4.886
4.845
4.845
210,709
-0.02(-0.38%)
Oct 04, 2016
4.886
4.905
4.863
4.863
389,967
-0.05(-0.94%)
Oct 03, 2016
4.918
4.918
4.882
4.909
122,456
-0.00(-0.09%)
Sep 30, 2016
4.891
4.914
4.877
4.914
169,222
+0.05(+0.94%)
Sep 29, 2016
4.877
4.878
4.854
4.868
147,122
-0.02(-0.47%)
Sep 28, 2016
4.891
4.896
4.840
4.891
148,882
+0.01(+0.28%)
Sep 27, 2016
4.840
4.882
4.840
4.877
151,066
+0.04(+0.76%)
Sep 26, 2016
4.845
4.875
4.840
4.840
149,247
-0.02(-0.38%)
Sep 23, 2016
4.854
4.877
4.831
4.859
152,080
-0.01(-0.19%)
Sep 22, 2016
4.863
4.877
4.845
4.868
199,466
+0.03(+0.67%)
Sep 21, 2016
4.827
4.845
4.808
4.836
327,522
+0.01(+0.29%)
Sep 20, 2016
4.804
4.840
4.804
4.822
199,033
+0.02(+0.48%)
Sep 19, 2016
4.781
4.813
4.781
4.799
155,526
+0.01(+0.19%)
Sep 16, 2016
4.808
4.837
4.757
4.790
116,583
-0.01(-0.19%)
Sep 15, 2016
4.762
4.836
4.762
4.799
90,912
+0.01(+0.29%)
Sep 14, 2016
4.716
4.799
4.716
4.785
206,636
+0.04(+0.87%)
Sep 13, 2016
4.822
4.859
4.661
4.744
508,329
-0.11(-2.27%)
Sep 12, 2016
4.781
4.868
4.781
4.854
271,121
+0.06(+1.15%)
Sep 09, 2016
4.900
4.937
4.744
4.799
456,836
-0.14(-2.88%)
Sep 08, 2016
4.905
4.951
4.905
4.941
242,274
+0.01(+0.28%)
Sep 07, 2016
4.896
4.937
4.894
4.928
326,393
+0.04(+0.75%)
Sep 06, 2016
4.868
4.905
4.855
4.891
174,706
+0.04(+0.85%)
Sep 02, 2016
4.864
4.850
4.850
4.850
295,056
-0.01(-0.28%)
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.