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
)
8.280
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2018
6.381
6.392
6.344
6.365
160,805
+0.03(+0.42%)
Apr 27, 2018
6.317
6.344
6.285
6.338
113,645
+0.05(+0.85%)
Apr 26, 2018
6.322
6.328
6.279
6.285
186,905
-0.06(-0.93%)
Apr 25, 2018
6.263
6.344
6.258
6.344
167,191
+0.07(+1.11%)
Apr 24, 2018
6.301
6.328
6.269
6.274
182,738
+0.01(+0.17%)
Apr 23, 2018
6.279
6.285
6.247
6.263
165,398
+0.01(+0.17%)
Apr 20, 2018
6.226
6.279
6.226
6.253
72,191
+0.02(+0.26%)
Apr 19, 2018
6.226
6.263
6.210
6.237
121,548
+0.01(+0.17%)
Apr 18, 2018
6.279
6.301
6.210
6.226
112,124
-0.08(-1.27%)
Apr 17, 2018
6.210
6.333
6.210
6.306
125,988
+0.08(+1.29%)
Apr 16, 2018
6.242
6.242
6.189
6.226
99,644
+0.02(+0.34%)
Apr 13, 2018
6.199
6.215
6.157
6.205
135,101
-0.01(-0.17%)
Apr 12, 2018
6.285
6.301
6.194
6.215
107,305
-0.07(-1.19%)
Apr 11, 2018
6.317
6.317
6.237
6.290
101,082
-0.03(-0.42%)
Apr 10, 2018
6.327
6.333
6.274
6.317
145,832
+0.02(+0.34%)
Apr 09, 2018
6.280
6.322
6.278
6.296
142,837
+0.02(+0.25%)
Apr 06, 2018
6.221
6.301
6.221
6.280
117,179
+0.01(+0.08%)
Apr 05, 2018
6.280
6.301
6.250
6.274
87,246
+0.04(+0.59%)
Apr 04, 2018
6.211
6.274
6.211
6.238
104,893
-0.02(-0.25%)
Apr 03, 2018
6.216
6.272
6.179
6.253
140,714
+0.05(+0.85%)
Apr 02, 2018
6.190
6.248
6.190
6.200
193,756
+0.01(+0.09%)
Mar 29, 2018
6.195
6.195
6.195
0
+0.03(+0.43%)
Mar 28, 2018
6.126
6.184
6.121
6.168
158,303
+0.05(+0.78%)
Mar 27, 2018
6.121
6.142
6.113
6.121
93,841
-0.01(-0.17%)
Mar 26, 2018
6.084
6.147
6.084
6.131
152,863
+0.05(+0.78%)
Mar 23, 2018
6.089
6.137
6.031
6.084
138,610
+0.03(+0.44%)
Mar 22, 2018
6.004
6.068
6.004
6.057
73,478
+0.04(+0.62%)
Mar 21, 2018
6.041
6.047
5.979
6.020
120,942
-0.01(-0.18%)
Mar 20, 2018
6.068
6.079
6.025
6.031
109,933
-0.01(-0.18%)
Mar 19, 2018
6.115
6.126
6.041
6.041
236,437
-0.11(-1.72%)
Mar 16, 2018
6.084
6.163
6.084
6.147
160,956
+0.05(+0.78%)
Mar 15, 2018
6.084
6.133
6.084
6.100
128,745
-0.01(-0.09%)
Mar 14, 2018
6.100
6.153
6.078
6.105
131,356
+0.02(+0.26%)
Mar 13, 2018
6.078
6.115
6.068
6.089
87,130
+0.02(+0.26%)
Mar 12, 2018
6.094
6.139
6.073
6.073
72,185
-0.02(-0.35%)
Mar 09, 2018
6.068
6.105
6.068
6.094
110,665
+0.03(+0.44%)
Mar 08, 2018
6.047
6.081
6.036
6.068
139,644
+0.01(+0.17%)
Mar 07, 2018
6.084
6.057
167,139
+0.02(+0.35%)
Mar 06, 2018
6.052
6.052
6.020
6.036
103,625
+0.05(+0.79%)
Mar 05, 2018
6.026
6.042
5.989
5.989
107,560
-0.04(-0.70%)
Mar 02, 2018
6.015
6.036
6.005
6.031
238,158
+0.02(+0.26%)
Mar 01, 2018
6.042
6.062
5.994
6.015
147,963
-0.02(-0.26%)
Feb 28, 2018
6.015
6.059
6.000
6.031
138,770
+0.02(+0.26%)
Feb 27, 2018
6.020
6.043
5.994
6.015
87,625
-0.01(-0.09%)
Feb 26, 2018
6.036
6.055
6.010
6.020
102,842
-0.01(-0.17%)
Feb 23, 2018
6.031
6.036
6.010
6.031
79,702
+0.03(+0.53%)
Feb 22, 2018
5.957
6.005
5.957
5.999
194,741
+0.03(+0.53%)
Feb 21, 2018
5.947
5.994
5.947
5.968
123,395
+0.01(+0.18%)
Feb 20, 2018
5.910
5.968
5.910
5.957
169,247
+0.02(+0.35%)
Feb 16, 2018
5.936
5.936
5.936
0
-0.01(-0.18%)
Feb 15, 2018
5.957
5.968
5.921
5.947
186,536
-0.02(-0.35%)
Feb 14, 2018
5.905
6.010
5.905
5.968
146,755
+0.04(+0.62%)
Feb 13, 2018
5.957
5.994
5.905
5.931
440,444
-0.04(-0.70%)
Feb 12, 2018
5.942
5.989
5.942
5.973
215,066
+0.04(+0.71%)
Feb 09, 2018
6.068
6.068
5.910
5.931
311,836
-0.09(-1.48%)
Feb 08, 2018
6.057
6.062
6.000
6.020
99,443
-0.05(-0.77%)
Feb 07, 2018
6.041
6.083
6.026
6.067
93,455
+0.07(+1.22%)
Feb 06, 2018
6.000
6.026
5.953
5.994
185,501
-0.01(-0.14%)
Feb 05, 2018
5.989
6.066
5.974
6.003
220,676
-0.08(-1.39%)
Feb 02, 2018
6.078
6.135
6.052
6.087
225,696
-0.02(-0.36%)
Feb 01, 2018
6.067
6.133
6.067
6.109
125,833
+0.06(+1.04%)
Jan 31, 2018
6.088
6.088
6.036
6.047
90,689
+0.00(+0.00%)
Jan 30, 2018
6.031
6.052
6.000
6.047
124,748
+0.00(+0.00%)
Jan 29, 2018
6.094
6.096
6.031
6.047
154,880
-0.05(-0.86%)
Jan 26, 2018
6.104
6.151
6.083
6.099
139,036
+0.01(+0.09%)
Jan 25, 2018
6.094
6.109
6.083
6.094
118,561
+0.01(+0.09%)
Jan 24, 2018
6.083
6.099
6.051
6.088
97,340
+0.03(+0.43%)
Jan 23, 2018
6.036
6.083
6.036
6.062
158,865
+0.01(+0.17%)
Jan 22, 2018
6.067
6.073
6.026
6.052
135,674
+0.01(+0.09%)
Jan 19, 2018
6.036
6.054
6.000
6.047
167,102
+0.04(+0.69%)
Jan 18, 2018
6.052
6.099
6.000
6.005
173,414
-0.03(-0.52%)
Jan 17, 2018
6.052
6.062
6.031
6.036
223,935
+0.00(+0.00%)
Jan 16, 2018
6.130
6.130
6.031
6.036
211,736
-0.02(-0.34%)
Jan 12, 2018
6.057
6.057
6.057
0
-0.03(-0.51%)
Jan 11, 2018
6.130
6.140
6.088
6.088
134,710
-0.03(-0.51%)
Jan 10, 2018
6.130
6.138
6.120
6.120
150,375
-0.01(-0.08%)
Jan 09, 2018
6.151
6.187
6.125
6.125
151,922
-0.04(-0.59%)
Jan 08, 2018
6.104
6.171
6.094
6.161
144,796
+0.08(+1.36%)
Jan 05, 2018
6.151
6.151
6.078
6.078
161,168
-0.04(-0.68%)
Jan 04, 2018
6.145
6.167
6.120
6.120
141,658
-0.02(-0.36%)
Jan 03, 2018
6.099
6.166
5.980
6.142
167,260
+0.05(+0.79%)
Jan 02, 2018
6.047
6.094
6.032
6.094
184,734
+0.05(+0.77%)
Dec 29, 2017
6.047
6.047
6.047
0
+0.03(+0.43%)
Dec 28, 2017
6.016
6.042
6.016
6.021
70,719
+0.02(+0.26%)
Dec 27, 2017
6.006
6.037
5.994
6.006
169,332
-0.01(-0.17%)
Dec 26, 2017
6.021
6.035
6.006
6.016
81,634
-0.01(-0.17%)
Dec 22, 2017
6.011
6.037
5.985
6.026
75,092
+0.04(+0.69%)
Dec 21, 2017
5.990
6.032
5.975
5.985
131,571
-0.02(-0.26%)
Dec 20, 2017
6.001
6.006
5.986
6.001
92,627
+0.00(+0.05%)
Dec 19, 2017
6.021
6.021
5.975
5.997
183,604
+0.00(+0.03%)
Dec 18, 2017
6.021
6.037
5.985
5.995
161,685
-0.03(-0.52%)
Dec 15, 2017
6.047
6.057
6.026
6.026
141,689
-0.04(-0.60%)
Dec 14, 2017
5.975
6.078
5.964
6.063
250,952
+0.07(+1.12%)
Dec 13, 2017
6.011
6.021
5.980
5.995
211,387
+0.00(+0.00%)
Dec 12, 2017
6.032
6.042
5.972
5.995
138,424
-0.06(-0.94%)
Dec 11, 2017
6.016
6.094
6.016
6.052
159,767
+0.02(+0.26%)
Dec 08, 2017
6.083
6.094
6.016
6.037
115,557
-0.02(-0.34%)
Dec 07, 2017
6.037
6.057
6.001
6.057
194,772
+0.01(+0.17%)
Dec 06, 2017
6.032
6.063
6.016
6.047
194,550
+0.04(+0.60%)
Dec 05, 2017
6.006
6.016
6.001
6.011
90,024
+0.04(+0.60%)
Dec 04, 2017
5.975
6.011
5.970
5.975
190,268
+0.01(+0.09%)
Dec 01, 2017
5.872
5.970
5.872
5.970
200,089
+0.10(+1.66%)
Nov 30, 2017
5.965
6.001
5.826
5.872
324,366
-0.10(-1.72%)
Nov 29, 2017
5.996
5.996
5.908
5.975
224,131
-0.01(-0.09%)
Nov 28, 2017
5.955
5.996
5.931
5.981
167,974
+0.03(+0.44%)
Nov 27, 2017
5.980
5.995
5.939
5.955
257,970
-0.05(-0.77%)
Nov 24, 2017
5.975
6.027
5.955
6.001
114,352
+0.03(+0.43%)
Nov 22, 2017
5.986
6.021
5.960
5.975
71,598
-0.01(-0.17%)
Nov 21, 2017
5.986
6.031
5.970
5.986
123,313
+0.01(+0.17%)
Nov 20, 2017
6.011
6.042
5.950
5.975
140,437
-0.04(-0.60%)
Nov 17, 2017
5.991
6.032
5.980
6.011
123,420
+0.03(+0.43%)
Nov 16, 2017
5.914
5.996
5.914
5.986
218,513
+0.10(+1.66%)
Nov 15, 2017
5.811
5.924
5.729
5.888
531,552
+0.01(+0.17%)
Nov 14, 2017
5.970
5.970
5.862
5.878
307,316
-0.10(-1.72%)
Nov 13, 2017
6.093
6.116
5.980
5.980
268,961
-0.12(-1.94%)
Nov 10, 2017
6.114
6.119
6.099
6.099
71,916
-0.03(-0.42%)
Nov 09, 2017
6.119
6.140
6.094
6.124
137,120
-0.01(-0.17%)
Nov 08, 2017
6.170
6.180
6.119
6.134
180,742
-0.02(-0.25%)
Nov 07, 2017
6.160
6.160
6.145
6.150
136,083
-0.01(-0.08%)
Nov 06, 2017
6.134
6.155
6.134
6.155
75,504
+0.02(+0.33%)
Nov 03, 2017
6.119
6.160
6.119
6.135
152,864
+0.02(+0.34%)
Nov 02, 2017
6.109
6.150
6.109
6.114
169,599
-0.02(-0.33%)
Nov 01, 2017
6.155
6.160
6.122
6.134
127,127
-0.01(-0.17%)
Oct 31, 2017
6.068
6.150
6.068
6.145
238,023
+0.08(+1.35%)
Oct 30, 2017
6.109
6.109
6.063
6.063
119,281
-0.03(-0.42%)
Oct 27, 2017
6.058
6.114
6.032
6.089
421,220
+0.05(+0.76%)
Oct 26, 2017
6.053
6.058
6.017
6.043
90,588
+0.02(+0.34%)
Oct 25, 2017
6.089
6.089
5.987
6.022
215,096
-0.06(-1.01%)
Oct 24, 2017
6.058
6.094
6.032
6.083
154,603
+0.02(+0.25%)
Oct 23, 2017
6.048
6.114
6.048
6.068
96,862
+0.01(+0.08%)
Oct 20, 2017
6.017
6.083
6.002
6.063
190,463
+0.05(+0.76%)
Oct 19, 2017
5.987
6.089
5.874
6.017
523,052
+0.01(+0.17%)
Oct 18, 2017
6.145
6.145
6.002
6.007
450,307
-0.15(-2.40%)
Oct 17, 2017
6.206
6.206
6.059
6.155
490,359
-0.06(-0.90%)
Oct 16, 2017
6.206
6.211
6.180
6.211
164,277
+0.01(+0.08%)
Oct 13, 2017
6.216
6.226
6.201
6.206
139,991
-0.02(-0.25%)
Oct 12, 2017
6.231
6.241
6.201
6.221
202,439
-0.01(-0.08%)
Oct 11, 2017
6.226
6.240
6.211
6.226
117,131
+0.00(+0.00%)
Oct 10, 2017
6.241
6.269
6.201
6.226
171,318
+0.00(+0.00%)
Oct 09, 2017
6.241
6.241
6.206
6.226
127,365
+0.01(+0.16%)
Oct 06, 2017
6.241
6.241
6.125
6.216
140,747
-0.03(-0.41%)
Oct 05, 2017
6.201
6.252
6.181
6.241
105,590
+0.03(+0.41%)
Oct 04, 2017
6.191
6.216
6.171
6.216
181,501
+0.04(+0.66%)
Oct 03, 2017
6.186
6.186
6.150
6.176
213,904
+0.02(+0.33%)
Oct 02, 2017
6.145
6.196
6.145
6.155
151,920
+0.02(+0.33%)
Sep 29, 2017
6.125
6.201
6.115
6.135
235,295
-0.01(-0.16%)
Sep 28, 2017
6.120
6.155
6.109
6.145
166,687
+0.03(+0.50%)
Sep 27, 2017
6.140
6.145
6.095
6.115
134,719
-0.03(-0.41%)
Sep 26, 2017
6.115
6.155
6.074
6.140
172,062
+0.01(+0.17%)
Sep 25, 2017
6.135
6.140
6.105
6.130
100,419
-0.01(-0.16%)
Sep 22, 2017
6.079
6.140
6.079
6.140
111,655
+0.05(+0.83%)
Sep 21, 2017
6.110
6.133
6.079
6.090
191,144
-0.01(-0.17%)
Sep 20, 2017
6.079
6.100
6.064
6.100
159,899
+0.03(+0.50%)
Sep 19, 2017
6.090
6.105
6.069
6.069
171,946
-0.03(-0.42%)
Sep 18, 2017
6.110
6.145
6.085
6.095
235,413
-0.03(-0.41%)
Sep 15, 2017
6.100
6.140
6.100
6.120
110,883
+0.01(+0.17%)
Sep 14, 2017
6.105
6.125
6.105
6.110
66,527
-0.02(-0.33%)
Sep 13, 2017
6.105
6.135
6.105
6.130
73,338
+0.02(+0.33%)
Sep 12, 2017
6.105
6.135
6.105
6.110
114,085
+0.00(+0.00%)
Sep 11, 2017
6.160
6.191
6.105
6.110
188,268
-0.04(-0.66%)
Sep 08, 2017
6.140
6.165
6.115
6.150
216,717
-0.01(-0.08%)
Sep 07, 2017
6.135
6.181
6.095
6.155
248,034
+0.01(+0.08%)
Sep 06, 2017
6.130
6.155
6.100
6.150
145,812
+0.05(+0.82%)
Sep 05, 2017
6.100
6.150
6.096
6.100
123,145
-0.01(-0.08%)
Sep 01, 2017
6.105
6.105
6.080
6.105
147,508
+0.03(+0.41%)
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%)
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.