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
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund, Inc.
(NY:
DCF
)
8.640
+0.030 (+0.35%)
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 (%)
May 24, 2024
8.650
8.650
8.610
8.640
20,607
+0.03(+0.35%)
May 23, 2024
8.640
8.662
8.590
8.610
116,279
-0.01(-0.12%)
May 22, 2024
8.690
8.690
8.600
8.620
45,772
-0.01(-0.12%)
May 21, 2024
8.680
8.680
8.610
8.630
29,181
-0.01(-0.12%)
May 20, 2024
8.600
8.650
8.600
8.640
53,308
+0.01(+0.12%)
May 17, 2024
8.580
8.660
8.580
8.630
17,344
+0.01(+0.12%)
May 16, 2024
8.680
8.690
8.580
8.620
59,972
-0.04(-0.40%)
May 15, 2024
8.700
8.700
8.561
8.655
38,606
+0.02(+0.29%)
May 14, 2024
8.620
8.630
8.580
8.630
15,816
+0.04(+0.47%)
May 13, 2024
8.580
8.610
8.570
8.590
24,189
+0.01(+0.12%)
May 10, 2024
8.590
8.590
8.560
8.580
9,801
+0.01(+0.06%)
May 09, 2024
8.560
8.600
8.560
8.575
14,317
+0.00(+0.06%)
May 08, 2024
8.615
8.649
8.560
8.570
45,508
-0.04(-0.52%)
May 07, 2024
8.605
8.625
8.595
8.615
24,756
+0.02(+0.23%)
May 06, 2024
8.605
8.605
8.575
8.595
13,628
+0.03(+0.35%)
May 03, 2024
8.545
8.580
8.515
8.565
32,267
+0.05(+0.58%)
May 02, 2024
8.505
8.525
8.495
8.515
27,006
-0.01(-0.12%)
May 01, 2024
8.456
8.545
8.456
8.525
116,324
+0.05(+0.59%)
Apr 30, 2024
8.476
8.486
8.466
8.476
16,608
+0.01(+0.18%)
Apr 29, 2024
8.466
8.476
8.446
8.461
74,513
+0.00(+0.06%)
Apr 26, 2024
8.456
8.495
8.436
8.456
63,767
+0.03(+0.35%)
Apr 25, 2024
8.505
8.505
8.386
8.426
145,765
-0.07(-0.82%)
Apr 24, 2024
8.466
8.505
8.466
8.495
30,783
+0.01(+0.12%)
Apr 23, 2024
8.436
8.500
8.436
8.486
81,494
+0.02(+0.24%)
Apr 22, 2024
8.495
8.495
8.426
8.466
15,234
+0.01(+0.12%)
Apr 19, 2024
8.436
8.486
8.436
8.456
28,384
+0.01(+0.12%)
Apr 18, 2024
8.476
8.476
8.431
8.446
19,622
+0.00(+0.00%)
Apr 17, 2024
8.505
8.505
8.387
8.446
62,670
-0.03(-0.35%)
Apr 16, 2024
8.486
8.486
8.441
8.476
12,570
+0.01(+0.12%)
Apr 15, 2024
8.515
8.545
8.436
8.466
37,320
-0.05(-0.58%)
Apr 12, 2024
8.595
8.595
8.496
8.515
9,079
-0.06(-0.70%)
Apr 11, 2024
8.505
8.615
8.495
8.575
56,958
+0.07(+0.86%)
Apr 10, 2024
8.466
8.505
8.466
8.502
37,467
-0.01(-0.15%)
Apr 09, 2024
8.565
8.565
8.505
8.515
56,685
+0.00(+0.00%)
Apr 08, 2024
8.595
8.625
8.495
8.515
40,291
-0.06(-0.70%)
Apr 05, 2024
8.525
8.705
8.525
8.575
29,765
+0.02(+0.23%)
Apr 04, 2024
8.555
8.565
8.537
8.555
40,957
+0.00(+0.06%)
Apr 03, 2024
8.585
8.595
8.525
8.550
60,180
-0.00(-0.06%)
Apr 02, 2024
8.525
8.585
8.525
8.555
31,873
+0.03(+0.35%)
Apr 01, 2024
8.565
8.585
8.525
8.525
25,469
-0.05(-0.58%)
Mar 28, 2024
8.705
8.705
8.575
8.575
22,402
-0.02(-0.23%)
Mar 27, 2024
8.585
8.605
8.575
8.595
11,792
+0.05(+0.58%)
Mar 26, 2024
8.655
8.655
8.545
8.545
19,845
-0.01(-0.12%)
Mar 25, 2024
8.515
8.635
8.515
8.555
44,475
+0.04(+0.47%)
Mar 22, 2024
8.515
8.535
8.510
8.515
23,091
+0.00(+0.00%)
Mar 21, 2024
8.515
8.575
8.495
8.515
27,049
-0.02(-0.23%)
Mar 20, 2024
8.565
8.565
8.495
8.535
12,560
-0.01(-0.12%)
Mar 19, 2024
8.505
8.565
8.505
8.545
32,842
+0.04(+0.47%)
Mar 18, 2024
8.515
8.535
8.495
8.505
25,643
+0.00(+0.00%)
Mar 15, 2024
8.486
8.515
8.486
8.505
12,681
+0.03(+0.35%)
Mar 14, 2024
8.525
8.535
8.476
8.476
34,272
-0.04(-0.47%)
Mar 13, 2024
8.486
8.565
8.486
8.515
31,768
+0.00(+0.00%)
Mar 12, 2024
8.545
8.635
8.515
8.515
24,742
-0.04(-0.47%)
Mar 11, 2024
8.495
8.635
8.495
8.555
14,889
+0.03(+0.35%)
Mar 08, 2024
8.505
8.545
8.477
8.525
10,359
+0.02(+0.23%)
Mar 07, 2024
8.495
8.525
8.486
8.505
46,001
+0.00(+0.00%)
Mar 06, 2024
8.476
8.515
8.476
8.505
50,081
+0.05(+0.65%)
Mar 05, 2024
8.451
8.490
8.411
8.451
45,449
+0.02(+0.24%)
Mar 04, 2024
8.490
8.490
8.421
8.431
16,490
-0.02(-0.23%)
Mar 01, 2024
8.480
8.510
8.451
8.451
30,902
+0.04(+0.47%)
Feb 29, 2024
8.411
8.500
8.411
8.411
29,709
-0.02(-0.24%)
Feb 28, 2024
8.371
8.441
8.371
8.431
21,190
-0.01(-0.12%)
Feb 27, 2024
8.391
8.461
8.391
8.441
31,671
+0.05(+0.59%)
Feb 26, 2024
8.451
8.451
8.391
8.391
28,646
-0.02(-0.24%)
Feb 23, 2024
8.411
8.441
8.351
8.411
58,540
+0.04(+0.47%)
Feb 22, 2024
8.381
8.391
8.332
8.371
31,059
+0.02(+0.30%)
Feb 21, 2024
8.342
8.371
8.342
8.347
15,882
+0.03(+0.42%)
Feb 20, 2024
8.282
8.414
8.272
8.312
45,843
+0.04(+0.48%)
Feb 16, 2024
8.322
8.371
8.262
8.272
41,553
-0.08(-0.95%)
Feb 15, 2024
8.332
8.391
8.332
8.351
29,537
-0.01(-0.12%)
Feb 14, 2024
8.351
8.391
8.342
8.361
30,983
+0.03(+0.36%)
Feb 13, 2024
8.322
8.389
8.282
8.332
31,312
-0.08(-0.94%)
Feb 12, 2024
8.451
8.451
8.411
8.411
10,948
+0.04(+0.47%)
Feb 09, 2024
8.342
8.421
8.322
8.371
10,532
-0.02(-0.24%)
Feb 08, 2024
8.332
8.421
8.332
8.391
5,413
-0.04(-0.47%)
Feb 07, 2024
8.422
8.431
8.393
8.431
6,151
+0.02(+0.30%)
Feb 06, 2024
8.347
8.446
8.347
8.406
21,172
+0.06(+0.71%)
Feb 05, 2024
8.297
8.347
8.287
8.347
22,628
+0.03(+0.36%)
Feb 02, 2024
8.376
8.381
8.307
8.317
46,875
-0.09(-1.06%)
Feb 01, 2024
8.376
8.515
8.337
8.406
18,360
+0.05(+0.59%)
Jan 31, 2024
8.258
8.436
8.258
8.357
31,493
+0.04(+0.48%)
Jan 30, 2024
8.307
8.446
8.290
8.317
33,888
+0.04(+0.48%)
Jan 29, 2024
8.169
8.287
8.169
8.278
25,572
+0.01(+0.12%)
Jan 26, 2024
8.189
8.273
8.189
8.268
13,643
-0.01(-0.12%)
Jan 25, 2024
8.258
8.278
8.218
8.278
31,253
+0.08(+0.96%)
Jan 24, 2024
8.218
8.228
8.159
8.199
77,345
+0.04(+0.48%)
Jan 23, 2024
7.991
8.218
7.991
8.159
118,695
-0.10(-1.20%)
Jan 22, 2024
8.258
8.268
8.149
8.258
54,010
+0.06(+0.72%)
Jan 19, 2024
8.110
8.199
8.110
8.199
25,143
+0.01(+0.12%)
Jan 18, 2024
8.159
8.189
8.159
8.189
18,514
+0.03(+0.36%)
Jan 17, 2024
8.050
8.166
8.050
8.159
12,989
+0.02(+0.24%)
Jan 16, 2024
8.179
8.189
8.129
8.139
30,195
-0.03(-0.36%)
Jan 12, 2024
8.208
8.208
8.129
8.169
70,730
+0.00(+0.00%)
Jan 11, 2024
8.129
8.179
8.120
8.169
28,954
+0.05(+0.61%)
Jan 10, 2024
8.129
8.149
8.110
8.120
13,515
+0.01(+0.12%)
Jan 09, 2024
8.129
8.169
8.096
8.110
18,485
-0.05(-0.61%)
Jan 08, 2024
8.070
8.160
8.070
8.159
17,632
+0.09(+1.10%)
Jan 05, 2024
8.041
8.090
8.041
8.070
52,736
-0.03(-0.37%)
Jan 04, 2024
8.031
8.139
8.031
8.100
62,199
+0.03(+0.37%)
Jan 03, 2024
8.041
8.082
8.031
8.070
44,376
-0.05(-0.61%)
Jan 02, 2024
8.070
8.120
8.050
8.120
46,647
+0.07(+0.86%)
Dec 29, 2023
8.041
8.068
8.041
8.050
22,224
+0.01(+0.12%)
Dec 28, 2023
8.050
8.060
8.031
8.041
101,585
+0.00(+0.00%)
Dec 27, 2023
8.011
8.050
7.992
8.041
92,060
+0.02(+0.31%)
Dec 26, 2023
7.996
8.016
7.996
8.016
24,257
+0.03(+0.37%)
Dec 22, 2023
7.967
8.006
7.967
7.986
39,969
+0.03(+0.37%)
Dec 21, 2023
8.055
8.107
7.888
7.957
95,079
-0.05(-0.61%)
Dec 20, 2023
7.971
8.026
7.956
8.006
44,672
+0.02(+0.25%)
Dec 19, 2023
7.937
8.045
7.937
7.986
112,316
+0.01(+0.12%)
Dec 18, 2023
7.977
7.996
7.927
7.977
89,033
+0.00(+0.00%)
Dec 15, 2023
7.996
8.006
7.977
7.977
45,977
-0.01(-0.12%)
Dec 14, 2023
8.036
8.036
7.937
7.986
51,059
-0.01(-0.12%)
Dec 13, 2023
7.898
8.006
7.898
7.996
23,944
+0.11(+1.37%)
Dec 12, 2023
7.918
8.036
7.858
7.888
32,525
-0.04(-0.50%)
Dec 11, 2023
7.967
8.036
7.927
7.927
163,389
-0.09(-1.10%)
Dec 08, 2023
7.849
8.085
7.849
8.016
81,640
+0.14(+1.75%)
Dec 07, 2023
7.927
7.986
7.878
7.878
18,180
-0.04(-0.50%)
Dec 06, 2023
7.839
7.964
7.839
7.918
42,129
+0.08(+1.07%)
Dec 05, 2023
7.844
7.947
7.785
7.834
50,727
+0.04(+0.50%)
Dec 04, 2023
7.805
7.834
7.765
7.795
42,451
+0.00(+0.00%)
Dec 01, 2023
7.726
7.824
7.726
7.795
49,785
+0.03(+0.38%)
Nov 30, 2023
7.736
7.785
7.736
7.765
38,891
+0.03(+0.37%)
Nov 29, 2023
7.803
7.834
7.736
7.737
23,111
-0.01(-0.11%)
Nov 28, 2023
7.932
7.961
7.746
7.746
79,037
-0.20(-2.47%)
Nov 27, 2023
7.922
7.998
7.873
7.942
109,103
+0.07(+0.87%)
Nov 24, 2023
7.834
7.898
7.834
7.873
5,254
+0.04(+0.50%)
Nov 22, 2023
7.912
7.912
7.834
7.834
12,653
+0.00(+0.00%)
Nov 21, 2023
7.834
7.922
7.775
7.834
127,985
+0.00(+0.00%)
Nov 20, 2023
7.834
7.893
7.834
7.834
110,722
-0.06(-0.74%)
Nov 17, 2023
7.707
7.902
7.697
7.893
204,417
+0.21(+2.67%)
Nov 16, 2023
7.687
7.707
7.648
7.687
20,051
+0.01(+0.19%)
Nov 15, 2023
7.648
7.785
7.540
7.672
113,745
+0.05(+0.71%)
Nov 14, 2023
7.540
7.628
7.540
7.618
60,281
+0.08(+1.04%)
Nov 13, 2023
7.560
7.573
7.530
7.540
30,472
-0.01(-0.19%)
Nov 10, 2023
7.501
7.570
7.491
7.555
25,463
+0.04(+0.59%)
Nov 09, 2023
7.481
7.560
7.481
7.511
20,684
-0.03(-0.39%)
Nov 08, 2023
7.462
7.563
7.462
7.540
32,271
+0.01(+0.20%)
Nov 07, 2023
7.418
7.584
7.418
7.525
85,029
+0.00(+0.00%)
Nov 06, 2023
7.555
7.637
7.516
7.525
17,818
-0.10(-1.28%)
Nov 03, 2023
7.486
7.662
7.431
7.623
79,178
+0.17(+2.22%)
Nov 02, 2023
7.516
7.555
7.369
7.457
97,498
+0.03(+0.39%)
Nov 01, 2023
7.413
7.467
7.413
7.428
26,374
+0.08(+1.06%)
Oct 31, 2023
7.321
7.399
7.321
7.350
9,683
+0.02(+0.27%)
Oct 30, 2023
7.467
7.555
7.282
7.330
21,942
+0.00(+0.00%)
Oct 27, 2023
7.350
7.399
7.301
7.330
30,359
-0.02(-0.27%)
Oct 26, 2023
7.467
7.506
7.350
7.350
21,937
+0.00(+0.00%)
Oct 25, 2023
7.418
7.428
7.311
7.350
64,486
-0.18(-2.33%)
Oct 24, 2023
7.545
7.555
7.369
7.525
40,611
+0.02(+0.26%)
Oct 23, 2023
7.369
7.603
7.369
7.506
43,708
+0.12(+1.65%)
Oct 20, 2023
7.379
7.389
7.370
7.384
17,752
+0.00(+0.07%)
Oct 19, 2023
7.389
7.389
7.379
7.379
33,387
+0.00(+0.00%)
Oct 18, 2023
7.369
7.389
7.369
7.379
23,955
-0.01(-0.13%)
Oct 17, 2023
7.369
7.418
7.369
7.389
41,398
+0.02(+0.26%)
Oct 16, 2023
7.516
7.555
7.350
7.369
70,690
-0.16(-2.07%)
Oct 13, 2023
7.467
7.525
7.467
7.525
12,471
+0.04(+0.52%)
Oct 12, 2023
7.564
7.604
7.486
7.486
12,399
-0.08(-1.03%)
Oct 11, 2023
7.496
7.574
7.496
7.564
13,261
+0.06(+0.84%)
Oct 10, 2023
7.579
7.579
7.443
7.501
58,597
-0.12(-1.53%)
Oct 09, 2023
7.491
7.618
7.491
7.618
5,946
+0.11(+1.42%)
Oct 06, 2023
7.419
7.520
7.419
7.511
31,989
+0.08(+1.04%)
Oct 05, 2023
7.433
7.434
7.414
7.433
26,266
+0.01(+0.13%)
Oct 04, 2023
7.375
7.433
7.375
7.423
7,300
+0.00(+0.00%)
Oct 03, 2023
7.443
7.554
7.414
7.423
62,836
-0.04(-0.52%)
Oct 02, 2023
7.491
7.501
7.434
7.462
82,176
-0.07(-0.90%)
Sep 29, 2023
7.482
7.588
7.482
7.530
16,759
+0.00(+0.00%)
Sep 28, 2023
7.540
7.579
7.501
7.530
25,667
-0.02(-0.26%)
Sep 27, 2023
7.588
7.603
7.520
7.550
13,316
-0.03(-0.38%)
Sep 26, 2023
7.608
7.613
7.569
7.579
14,904
-0.05(-0.64%)
Sep 25, 2023
7.627
7.666
7.627
7.627
15,820
-0.04(-0.51%)
Sep 22, 2023
7.763
7.763
7.642
7.666
25,300
-0.06(-0.75%)
Sep 21, 2023
7.695
7.734
7.676
7.724
49,815
+0.01(+0.13%)
Sep 20, 2023
7.666
7.763
7.666
7.715
21,864
+0.02(+0.25%)
Sep 19, 2023
7.724
7.744
7.637
7.695
16,756
-0.04(-0.50%)
Sep 18, 2023
7.666
7.782
7.656
7.734
11,391
+0.08(+1.01%)
Sep 15, 2023
7.676
7.676
7.656
7.656
4,523
-0.03(-0.38%)
Sep 14, 2023
7.666
7.685
7.641
7.685
5,413
+0.06(+0.76%)
Sep 13, 2023
7.598
7.647
7.598
7.627
18,659
+0.03(+0.38%)
Sep 12, 2023
7.618
7.627
7.598
7.598
33,610
+0.00(+0.00%)
Sep 11, 2023
7.579
7.608
7.579
7.598
18,060
+0.02(+0.26%)
Sep 08, 2023
7.501
7.579
7.501
7.579
23,942
+0.01(+0.13%)
Sep 07, 2023
7.491
7.569
7.491
7.569
11,613
+0.05(+0.71%)
Sep 06, 2023
7.525
7.525
7.496
7.516
10,827
+0.01(+0.13%)
Sep 05, 2023
7.564
7.564
7.477
7.506
43,996
-0.06(-0.77%)
Sep 01, 2023
7.535
7.569
7.522
7.564
11,073
+0.04(+0.51%)
Aug 31, 2023
7.525
7.535
7.524
7.525
12,084
-0.01(-0.13%)
Aug 30, 2023
7.535
7.535
7.524
7.535
7,584
+0.02(+0.26%)
Aug 29, 2023
7.487
7.525
7.487
7.516
11,494
+0.03(+0.39%)
Aug 28, 2023
7.506
7.506
7.467
7.487
24,188
-0.01(-0.13%)
Aug 25, 2023
7.438
7.496
7.438
7.496
10,234
+0.05(+0.65%)
Aug 24, 2023
7.477
7.487
7.429
7.448
45,334
-0.06(-0.77%)
Aug 23, 2023
7.496
7.506
7.477
7.506
9,535
+0.07(+0.91%)
Aug 22, 2023
7.400
7.472
7.400
7.438
27,204
-0.06(-0.77%)
Aug 21, 2023
7.477
7.535
7.448
7.496
9,762
+0.05(+0.65%)
Aug 18, 2023
7.438
7.467
7.414
7.448
9,656
+0.01(+0.13%)
Aug 17, 2023
7.419
7.458
7.419
7.438
68,005
+0.00(+0.00%)
Aug 16, 2023
7.438
7.448
7.409
7.438
26,458
-0.01(-0.13%)
Aug 15, 2023
7.487
7.487
7.438
7.448
17,220
+0.01(+0.13%)
Aug 14, 2023
7.477
7.477
7.419
7.438
3,311
-0.02(-0.26%)
Aug 11, 2023
7.429
7.458
7.400
7.458
20,976
+0.06(+0.85%)
Aug 10, 2023
7.390
7.395
7.385
7.395
14,262
-0.00(-0.07%)
Aug 09, 2023
7.371
7.400
7.351
7.400
71,945
+0.01(+0.13%)
Aug 08, 2023
7.361
7.390
7.351
7.390
11,721
+0.01(+0.20%)
Aug 07, 2023
7.327
7.387
7.327
7.376
13,269
+0.06(+0.79%)
Aug 04, 2023
7.366
7.395
7.318
7.318
35,536
+0.00(+0.00%)
Aug 03, 2023
7.385
7.385
7.308
7.318
42,142
-0.04(-0.52%)
Aug 02, 2023
7.308
7.376
7.289
7.356
28,006
-0.01(-0.13%)
Aug 01, 2023
7.395
7.424
7.337
7.366
42,215
-0.03(-0.39%)
Jul 31, 2023
7.356
7.398
7.308
7.395
59,175
+0.09(+1.18%)
Jul 28, 2023
7.327
7.404
7.222
7.308
154,021
-0.03(-0.39%)
Jul 27, 2023
7.299
7.395
7.299
7.337
44,110
+0.01(+0.13%)
Jul 26, 2023
7.346
7.375
7.318
7.327
19,676
-0.02(-0.26%)
Jul 25, 2023
7.318
7.385
7.318
7.347
7,861
+0.00(+0.00%)
Jul 24, 2023
7.337
7.390
7.323
7.347
31,970
+0.01(+0.18%)
Jul 21, 2023
7.347
7.375
7.318
7.334
5,195
+0.03(+0.35%)
Jul 20, 2023
7.356
7.356
7.289
7.308
23,697
-0.07(-0.91%)
Jul 19, 2023
7.385
7.385
7.366
7.376
20,386
+0.02(+0.26%)
Jul 18, 2023
7.366
7.404
7.356
7.356
5,958
-0.03(-0.39%)
Jul 17, 2023
7.347
7.388
7.347
7.385
11,922
+0.03(+0.39%)
Jul 14, 2023
7.356
7.388
7.356
7.356
11,484
-0.02(-0.26%)
Jul 13, 2023
7.356
7.411
7.356
7.376
10,282
+0.00(+0.00%)
Jul 12, 2023
7.337
7.385
7.308
7.376
44,921
+0.05(+0.72%)
Jul 11, 2023
7.284
7.323
7.275
7.323
13,987
+0.04(+0.53%)
Jul 10, 2023
7.323
7.323
7.265
7.284
12,018
+0.02(+0.26%)
Jul 07, 2023
7.256
7.280
7.217
7.265
22,457
+0.00(+0.00%)
Jul 06, 2023
7.256
7.265
7.217
7.265
47,301
+0.00(+0.00%)
Jul 05, 2023
7.256
7.275
7.246
7.265
28,869
+0.03(+0.40%)
Jul 03, 2023
7.256
7.256
7.208
7.237
36,003
+0.01(+0.13%)
Jun 30, 2023
7.217
7.237
7.198
7.227
14,731
+0.02(+0.27%)
Jun 29, 2023
7.198
7.227
7.198
7.208
32,353
-0.02(-0.26%)
Jun 28, 2023
7.198
7.256
7.198
7.227
8,330
+0.03(+0.40%)
Jun 27, 2023
7.227
7.227
7.193
7.198
28,551
+0.00(+0.00%)
Jun 26, 2023
7.237
7.304
7.143
7.198
101,557
+0.01(+0.13%)
Jun 23, 2023
7.189
7.217
7.174
7.189
40,707
-0.04(-0.53%)
Jun 22, 2023
7.189
7.237
7.160
7.227
41,057
+0.01(+0.13%)
Jun 21, 2023
7.208
7.256
7.189
7.217
28,609
+0.02(+0.27%)
Jun 20, 2023
7.237
7.253
7.164
7.198
11,095
-0.04(-0.53%)
Jun 16, 2023
7.237
7.246
7.237
7.237
28,991
-0.00(-0.01%)
Jun 15, 2023
7.246
7.265
7.227
7.237
47,452
+0.02(+0.28%)
Jun 14, 2023
7.265
7.265
7.208
7.217
23,755
-0.02(-0.26%)
Jun 13, 2023
7.227
7.275
7.208
7.237
43,571
+0.04(+0.53%)
Jun 12, 2023
7.131
7.217
7.131
7.198
26,489
+0.01(+0.13%)
Jun 09, 2023
7.217
7.217
7.189
7.189
8,119
+0.00(+0.00%)
Jun 08, 2023
7.045
7.198
7.045
7.189
63,960
+0.03(+0.47%)
Jun 07, 2023
7.222
7.222
7.050
7.155
93,891
-0.04(-0.49%)
Jun 06, 2023
7.241
7.241
7.174
7.191
20,355
-0.01(-0.17%)
Jun 05, 2023
7.193
7.241
7.146
7.203
54,390
-0.04(-0.53%)
Jun 02, 2023
7.317
7.355
7.231
7.241
20,682
-0.02(-0.26%)
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.