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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.980
-0.010 (-0.11%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 21, 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 (%)
Feb 29, 2024
8.628
8.667
8.628
8.658
32,096
+0.05(+0.57%)
Feb 28, 2024
8.559
8.608
8.559
8.608
35,953
+0.05(+0.58%)
Feb 27, 2024
8.529
8.569
8.529
8.559
76,607
+0.03(+0.35%)
Feb 26, 2024
8.588
8.638
8.529
8.529
78,636
-0.05(-0.58%)
Feb 23, 2024
8.648
8.648
8.578
8.578
68,890
-0.04(-0.52%)
Feb 22, 2024
8.707
8.707
8.618
8.623
49,742
-0.06(-0.68%)
Feb 21, 2024
8.658
8.697
8.658
8.682
29,035
+0.04(+0.51%)
Feb 20, 2024
8.618
8.648
8.618
8.638
68,585
+0.00(+0.00%)
Feb 16, 2024
8.648
8.658
8.608
8.638
53,628
-0.03(-0.34%)
Feb 15, 2024
8.638
8.682
8.638
8.667
100,251
+0.04(+0.43%)
Feb 14, 2024
8.620
8.630
8.591
8.630
141,959
+0.03(+0.34%)
Feb 13, 2024
8.611
8.620
8.581
8.601
149,701
-0.09(-1.02%)
Feb 12, 2024
8.680
8.699
8.650
8.689
85,176
+0.04(+0.46%)
Feb 09, 2024
8.650
8.660
8.630
8.650
18,389
+0.02(+0.23%)
Feb 08, 2024
8.620
8.650
8.611
8.630
61,716
+0.01(+0.11%)
Feb 07, 2024
8.640
8.709
8.591
8.620
179,707
+0.00(+0.00%)
Feb 06, 2024
8.532
8.630
8.522
8.620
176,122
+0.11(+1.27%)
Feb 05, 2024
8.492
8.549
8.492
8.512
184,202
-0.03(-0.35%)
Feb 02, 2024
8.542
8.591
8.517
8.542
104,545
-0.09(-1.03%)
Feb 01, 2024
8.532
8.640
8.532
8.630
106,287
+0.14(+1.62%)
Jan 31, 2024
8.414
8.532
8.414
8.492
301,247
+0.08(+0.94%)
Jan 30, 2024
8.354
8.433
8.354
8.414
87,910
+0.05(+0.59%)
Jan 29, 2024
8.286
8.364
8.267
8.364
63,925
+0.08(+0.95%)
Jan 26, 2024
8.276
8.305
8.276
8.286
82,666
-0.01(-0.12%)
Jan 25, 2024
8.286
8.345
8.286
8.295
69,422
+0.01(+0.12%)
Jan 24, 2024
8.325
8.354
8.286
8.286
127,578
-0.04(-0.47%)
Jan 23, 2024
8.295
8.335
8.290
8.325
68,084
+0.00(+0.00%)
Jan 22, 2024
8.286
8.394
8.286
8.325
87,201
+0.07(+0.84%)
Jan 19, 2024
8.276
8.286
8.217
8.256
107,618
-0.03(-0.36%)
Jan 18, 2024
8.384
8.394
8.286
8.286
134,589
-0.08(-0.97%)
Jan 17, 2024
8.416
8.445
8.361
8.367
191,983
-0.08(-0.93%)
Jan 16, 2024
8.455
8.460
8.416
8.445
189,341
-0.01(-0.12%)
Jan 12, 2024
8.465
8.494
8.436
8.455
98,203
-0.01(-0.12%)
Jan 11, 2024
8.455
8.494
8.455
8.465
102,883
+0.01(+0.12%)
Jan 10, 2024
8.475
8.494
8.431
8.455
305,573
-0.01(-0.12%)
Jan 09, 2024
8.494
8.544
8.455
8.465
137,255
-0.02(-0.23%)
Jan 08, 2024
8.445
8.504
8.436
8.485
152,282
+0.08(+0.93%)
Jan 05, 2024
8.445
8.490
8.396
8.406
92,102
-0.06(-0.70%)
Jan 04, 2024
8.534
8.558
8.440
8.465
236,536
-0.10(-1.15%)
Jan 03, 2024
8.445
8.573
8.445
8.563
112,507
+0.03(+0.35%)
Jan 02, 2024
8.445
8.534
8.396
8.534
185,191
+0.06(+0.70%)
Dec 29, 2023
8.514
8.514
8.445
8.475
92,365
-0.04(-0.46%)
Dec 28, 2023
8.504
8.514
8.476
8.514
126,268
+0.03(+0.35%)
Dec 27, 2023
8.485
8.514
8.480
8.485
105,771
+0.01(+0.12%)
Dec 26, 2023
8.485
8.504
8.470
8.475
133,827
+0.00(+0.00%)
Dec 22, 2023
8.455
8.483
8.425
8.475
115,725
+0.05(+0.58%)
Dec 21, 2023
8.367
8.426
8.367
8.426
112,275
+0.10(+1.18%)
Dec 20, 2023
8.278
8.347
8.263
8.328
84,744
+0.03(+0.36%)
Dec 19, 2023
8.249
8.315
8.249
8.298
103,459
+0.04(+0.48%)
Dec 18, 2023
8.288
8.318
8.249
8.259
73,473
-0.06(-0.71%)
Dec 15, 2023
8.328
8.357
8.313
8.318
82,532
+0.04(+0.47%)
Dec 14, 2023
8.200
8.299
8.200
8.278
111,073
+0.08(+0.96%)
Dec 13, 2023
8.121
8.210
8.121
8.200
106,534
+0.08(+0.97%)
Dec 12, 2023
8.072
8.131
8.072
8.121
239,206
+0.05(+0.61%)
Dec 11, 2023
8.043
8.102
8.043
8.072
152,113
-0.01(-0.15%)
Dec 08, 2023
8.065
8.109
8.055
8.084
68,748
-0.04(-0.48%)
Dec 07, 2023
8.075
8.153
8.075
8.124
72,259
+0.05(+0.61%)
Dec 06, 2023
8.075
8.143
8.075
8.075
108,359
+0.01(+0.12%)
Dec 05, 2023
8.065
8.104
8.045
8.065
108,888
+0.05(+0.61%)
Dec 04, 2023
8.036
8.094
8.016
8.016
78,375
-0.11(-1.33%)
Dec 01, 2023
7.967
8.158
7.967
8.124
75,754
+0.15(+1.84%)
Nov 30, 2023
7.977
7.996
7.947
7.977
138,147
+0.02(+0.25%)
Nov 29, 2023
7.889
7.987
7.889
7.957
138,211
+0.11(+1.37%)
Nov 28, 2023
7.810
7.864
7.810
7.850
109,659
+0.03(+0.38%)
Nov 27, 2023
7.820
7.830
7.781
7.820
151,870
+0.03(+0.38%)
Nov 24, 2023
7.781
7.801
7.781
7.791
32,437
-0.01(-0.13%)
Nov 22, 2023
7.761
7.810
7.761
7.801
59,805
+0.04(+0.50%)
Nov 21, 2023
7.781
7.791
7.745
7.761
70,955
-0.09(-1.12%)
Nov 20, 2023
7.761
7.859
7.761
7.850
156,814
+0.07(+0.88%)
Nov 17, 2023
7.810
7.810
7.722
7.781
213,060
-0.02(-0.25%)
Nov 16, 2023
7.732
7.810
7.732
7.801
86,077
+0.12(+1.53%)
Nov 15, 2023
7.654
7.734
7.654
7.683
109,364
+0.01(+0.10%)
Nov 14, 2023
7.617
7.690
7.617
7.676
42,998
+0.14(+1.81%)
Nov 13, 2023
7.452
7.539
7.452
7.539
79,052
+0.07(+0.91%)
Nov 10, 2023
7.412
7.500
7.412
7.471
147,916
+0.11(+1.46%)
Nov 09, 2023
7.364
7.461
7.354
7.364
150,494
-0.02(-0.26%)
Nov 08, 2023
7.295
7.393
7.295
7.383
116,904
+0.08(+1.07%)
Nov 07, 2023
7.169
7.315
7.159
7.305
89,260
+0.16(+2.18%)
Nov 06, 2023
7.149
7.275
7.110
7.149
190,166
-0.01(-0.14%)
Nov 03, 2023
7.100
7.178
7.091
7.159
191,045
+0.11(+1.52%)
Nov 02, 2023
7.042
7.081
7.042
7.052
126,124
+0.07(+0.98%)
Nov 01, 2023
6.808
7.003
6.808
6.983
151,586
+0.17(+2.43%)
Oct 31, 2023
6.788
6.837
6.769
6.818
270,958
+0.04(+0.58%)
Oct 30, 2023
6.808
6.827
6.759
6.779
221,392
-0.03(-0.50%)
Oct 27, 2023
6.798
6.847
6.783
6.813
170,913
-0.02(-0.36%)
Oct 26, 2023
6.818
6.847
6.808
6.837
85,959
+0.07(+1.01%)
Oct 25, 2023
6.876
6.876
6.769
6.769
140,190
-0.16(-2.25%)
Oct 24, 2023
6.905
6.941
6.905
6.925
37,648
+0.06(+0.85%)
Oct 23, 2023
6.837
6.993
6.779
6.866
125,749
-0.02(-0.28%)
Oct 20, 2023
6.837
6.925
6.759
6.886
45,955
+0.02(+0.28%)
Oct 19, 2023
7.013
7.013
6.857
6.866
89,953
-0.19(-2.63%)
Oct 18, 2023
7.032
7.080
7.017
7.052
80,497
-0.01(-0.14%)
Oct 17, 2023
7.032
7.086
7.022
7.061
145,775
-0.02(-0.31%)
Oct 16, 2023
7.083
7.161
7.054
7.083
391,698
-0.01(-0.14%)
Oct 13, 2023
7.093
7.161
7.090
7.093
193,913
+0.01(+0.14%)
Oct 12, 2023
7.171
7.171
7.074
7.083
81,044
-0.10(-1.35%)
Oct 11, 2023
7.161
7.195
7.132
7.180
61,478
+0.09(+1.23%)
Oct 10, 2023
6.986
7.108
6.986
7.093
95,489
+0.07(+0.97%)
Oct 09, 2023
7.015
7.049
6.996
7.025
68,704
+0.01(+0.14%)
Oct 06, 2023
7.006
7.054
6.979
7.015
59,375
-0.04(-0.55%)
Oct 05, 2023
7.044
7.093
7.025
7.054
80,100
-0.04(-0.55%)
Oct 04, 2023
7.006
7.093
7.006
7.093
91,878
+0.13(+1.81%)
Oct 03, 2023
7.015
7.044
6.947
6.967
87,609
-0.02(-0.28%)
Oct 02, 2023
7.035
7.093
6.967
6.986
165,557
-0.04(-0.55%)
Sep 29, 2023
7.093
7.151
7.025
7.025
118,603
-0.05(-0.69%)
Sep 28, 2023
7.190
7.210
7.074
7.074
140,621
-0.10(-1.35%)
Sep 27, 2023
7.210
7.239
7.171
7.171
202,804
-0.06(-0.81%)
Sep 26, 2023
7.258
7.278
7.219
7.229
173,341
-0.02(-0.27%)
Sep 25, 2023
7.375
7.329
7.239
7.248
119,049
-0.15(-1.97%)
Sep 22, 2023
7.423
7.461
7.394
7.394
104,092
-0.03(-0.39%)
Sep 21, 2023
7.491
7.491
7.404
7.423
106,474
-0.10(-1.29%)
Sep 20, 2023
7.530
7.559
7.453
7.521
103,540
+0.02(+0.26%)
Sep 19, 2023
7.491
7.530
7.433
7.501
119,390
-0.01(-0.16%)
Sep 18, 2023
7.513
7.542
7.491
7.513
110,053
+0.02(+0.26%)
Sep 15, 2023
7.542
7.571
7.494
7.494
248,810
-0.05(-0.64%)
Sep 14, 2023
7.571
7.600
7.537
7.542
121,867
-0.03(-0.38%)
Sep 13, 2023
7.581
7.610
7.552
7.571
506,390
-0.01(-0.13%)
Sep 12, 2023
7.562
7.605
7.562
7.581
88,786
+0.02(+0.26%)
Sep 11, 2023
7.668
7.668
7.528
7.562
101,303
-0.11(-1.39%)
Sep 08, 2023
7.659
7.678
7.600
7.668
80,529
+0.03(+0.38%)
Sep 07, 2023
7.668
7.688
7.630
7.639
137,198
-0.05(-0.63%)
Sep 06, 2023
7.678
7.735
7.678
7.688
309,838
-0.01(-0.13%)
Sep 05, 2023
7.697
7.724
7.678
7.697
107,274
-0.02(-0.25%)
Sep 01, 2023
7.726
7.726
7.629
7.717
61,396
+0.01(+0.13%)
Aug 31, 2023
7.717
7.755
7.697
7.707
111,921
+0.02(+0.25%)
Aug 30, 2023
7.717
7.736
7.650
7.688
67,463
-0.02(-0.25%)
Aug 29, 2023
7.668
7.726
7.659
7.707
67,219
+0.04(+0.51%)
Aug 28, 2023
7.755
7.755
7.663
7.668
67,588
-0.07(-0.88%)
Aug 25, 2023
7.813
7.813
7.717
7.736
51,343
-0.09(-1.11%)
Aug 24, 2023
7.901
7.901
7.804
7.823
27,043
-0.10(-1.22%)
Aug 23, 2023
7.920
7.959
7.910
7.920
32,294
+0.03(+0.37%)
Aug 22, 2023
7.891
7.927
7.876
7.891
81,235
+0.00(+0.00%)
Aug 21, 2023
7.920
7.930
7.881
7.891
82,949
-0.05(-0.61%)
Aug 18, 2023
7.968
8.007
7.930
7.939
41,639
-0.04(-0.49%)
Aug 17, 2023
7.997
8.036
7.978
7.978
45,660
-0.05(-0.63%)
Aug 16, 2023
8.067
8.116
8.029
8.029
72,611
-0.07(-0.83%)
Aug 15, 2023
8.038
8.116
8.038
8.096
68,154
+0.02(+0.24%)
Aug 14, 2023
8.038
8.077
8.038
8.077
44,671
+0.02(+0.24%)
Aug 11, 2023
8.038
8.067
8.014
8.058
34,746
+0.02(+0.24%)
Aug 10, 2023
8.029
8.116
8.024
8.038
68,775
+0.00(+0.00%)
Aug 09, 2023
8.010
8.087
8.010
8.038
217,749
+0.00(+0.00%)
Aug 08, 2023
8.038
8.082
8.019
8.038
141,911
+0.00(+0.00%)
Aug 07, 2023
8.096
8.109
8.014
8.038
56,309
-0.09(-1.07%)
Aug 04, 2023
8.116
8.174
8.116
8.125
55,363
+0.01(+0.12%)
Aug 03, 2023
8.299
8.299
8.106
8.116
59,537
-0.23(-2.77%)
Aug 02, 2023
8.357
8.376
8.309
8.347
159,858
-0.01(-0.12%)
Aug 01, 2023
8.357
8.402
8.333
8.357
82,811
-0.02(-0.23%)
Jul 31, 2023
8.367
8.396
8.338
8.376
106,482
+0.04(+0.46%)
Jul 28, 2023
8.338
8.357
8.318
8.338
91,257
+0.03(+0.35%)
Jul 27, 2023
8.367
8.367
8.299
8.309
170,606
-0.07(-0.81%)
Jul 26, 2023
8.347
8.386
8.347
8.376
134,070
+0.01(+0.12%)
Jul 25, 2023
8.347
8.374
8.347
8.367
82,261
-0.01(-0.12%)
Jul 24, 2023
8.357
8.397
8.357
8.376
66,472
+0.05(+0.58%)
Jul 21, 2023
8.338
8.347
8.309
8.328
78,140
+0.03(+0.35%)
Jul 20, 2023
8.289
8.352
8.289
8.299
80,311
-0.05(-0.55%)
Jul 19, 2023
8.326
8.383
8.326
8.345
43,849
+0.04(+0.46%)
Jul 18, 2023
8.306
8.345
8.306
8.306
116,458
+0.02(+0.23%)
Jul 17, 2023
8.249
8.306
8.249
8.287
75,919
+0.03(+0.35%)
Jul 14, 2023
8.268
8.316
8.258
8.258
74,140
-0.01(-0.12%)
Jul 13, 2023
8.268
8.306
8.268
8.268
95,546
-0.01(-0.12%)
Jul 12, 2023
8.220
8.306
8.220
8.278
47,945
+0.07(+0.82%)
Jul 11, 2023
8.191
8.210
8.191
8.210
17,046
+0.03(+0.35%)
Jul 10, 2023
8.153
8.225
8.153
8.181
20,963
+0.01(+0.12%)
Jul 07, 2023
8.172
8.220
8.162
8.172
78,530
-0.03(-0.35%)
Jul 06, 2023
8.220
8.244
8.191
8.201
205,072
-0.07(-0.81%)
Jul 05, 2023
8.230
8.316
8.230
8.268
80,036
-0.01(-0.12%)
Jul 03, 2023
8.210
8.306
8.210
8.278
21,346
+0.08(+0.94%)
Jun 30, 2023
8.278
8.296
8.201
8.201
75,166
-0.02(-0.23%)
Jun 29, 2023
8.239
8.244
8.191
8.220
116,757
-0.05(-0.58%)
Jun 28, 2023
8.249
8.268
8.239
8.268
84,684
+0.03(+0.35%)
Jun 27, 2023
8.239
8.306
8.239
8.239
54,797
+0.00(+0.00%)
Jun 26, 2023
8.258
8.268
8.225
8.239
79,437
+0.02(+0.23%)
Jun 23, 2023
8.201
8.258
8.201
8.220
51,582
+0.06(+0.71%)
Jun 22, 2023
8.172
8.172
8.153
8.162
30,303
+0.00(+0.00%)
Jun 21, 2023
8.162
8.181
8.153
8.162
350,525
-0.02(-0.24%)
Jun 20, 2023
8.201
8.238
8.180
8.181
50,825
-0.04(-0.47%)
Jun 16, 2023
8.201
8.230
8.201
8.220
54,881
-0.01(-0.12%)
Jun 15, 2023
8.201
8.249
8.201
8.230
46,893
+0.02(+0.26%)
Jun 14, 2023
8.170
8.237
8.170
8.208
25,686
+0.02(+0.23%)
Jun 13, 2023
8.179
8.217
8.170
8.189
50,628
-0.01(-0.12%)
Jun 12, 2023
8.189
8.208
8.170
8.198
68,669
+0.01(+0.12%)
Jun 09, 2023
8.170
8.208
8.170
8.189
47,832
+0.02(+0.23%)
Jun 08, 2023
8.093
8.170
8.093
8.170
54,982
+0.13(+1.67%)
Jun 07, 2023
8.103
8.122
8.035
8.035
56,934
-0.08(-0.94%)
Jun 06, 2023
8.074
8.112
8.074
8.112
62,066
+0.06(+0.71%)
Jun 05, 2023
7.997
8.059
7.988
8.055
44,339
+0.06(+0.72%)
Jun 02, 2023
8.016
8.035
7.978
7.997
127,211
+0.01(+0.12%)
Jun 01, 2023
7.988
8.069
7.978
7.988
139,581
+0.00(+0.00%)
May 31, 2023
7.968
7.997
7.930
7.988
70,272
+0.04(+0.48%)
May 30, 2023
7.911
7.968
7.901
7.949
143,945
+0.06(+0.73%)
May 26, 2023
7.892
7.901
7.863
7.892
59,129
+0.04(+0.49%)
May 25, 2023
7.825
7.863
7.825
7.854
112,385
+0.04(+0.49%)
May 24, 2023
8.007
8.007
7.815
7.815
71,952
-0.20(-2.51%)
May 23, 2023
8.007
8.035
7.988
8.016
47,219
+0.01(+0.12%)
May 22, 2023
8.150
8.150
7.997
8.007
106,490
-0.14(-1.76%)
May 19, 2023
8.141
8.174
8.122
8.150
136,378
-0.02(-0.23%)
May 18, 2023
8.208
8.208
8.160
8.170
81,263
-0.04(-0.47%)
May 17, 2023
8.179
8.217
8.179
8.208
47,444
+0.00(+0.03%)
May 16, 2023
8.205
8.215
8.167
8.205
42,396
-0.01(-0.12%)
May 15, 2023
8.158
8.234
8.158
8.215
145,565
+0.02(+0.23%)
May 12, 2023
8.272
8.272
8.186
8.196
41,976
-0.08(-0.92%)
May 11, 2023
8.291
8.330
8.268
8.272
29,541
+0.00(+0.00%)
May 10, 2023
8.291
8.310
8.263
8.272
38,909
+0.01(+0.12%)
May 09, 2023
8.234
8.291
8.234
8.263
111,822
+0.04(+0.46%)
May 08, 2023
8.282
8.310
8.225
8.225
90,879
-0.08(-0.92%)
May 05, 2023
8.320
8.347
8.301
8.301
124,528
+0.00(+0.00%)
May 04, 2023
8.253
8.330
8.244
8.301
53,625
+0.01(+0.12%)
May 03, 2023
8.301
8.344
8.272
8.291
76,268
-0.07(-0.80%)
May 02, 2023
8.358
8.396
8.320
8.358
90,212
+0.04(+0.46%)
May 01, 2023
8.387
8.396
8.301
8.320
50,420
-0.06(-0.68%)
Apr 28, 2023
8.320
8.396
8.320
8.377
22,725
+0.05(+0.57%)
Apr 27, 2023
8.349
8.377
8.320
8.330
39,562
+0.01(+0.11%)
Apr 26, 2023
8.263
8.415
8.263
8.320
89,337
+0.07(+0.81%)
Apr 25, 2023
8.282
8.282
8.167
8.253
96,161
-0.04(-0.46%)
Apr 24, 2023
8.215
8.291
8.191
8.291
126,404
+0.12(+1.52%)
Apr 21, 2023
8.244
8.263
8.158
8.167
41,896
-0.08(-0.93%)
Apr 20, 2023
8.205
8.272
8.196
8.244
82,760
+0.07(+0.82%)
Apr 19, 2023
8.330
8.330
8.177
8.177
106,482
-0.15(-1.83%)
Apr 18, 2023
8.492
8.492
8.320
8.330
72,944
-0.15(-1.72%)
Apr 17, 2023
8.494
8.532
8.466
8.475
38,562
-0.03(-0.34%)
Apr 14, 2023
8.523
8.537
8.484
8.504
75,814
-0.02(-0.22%)
Apr 13, 2023
8.523
8.599
8.513
8.523
70,693
-0.02(-0.22%)
Apr 12, 2023
8.551
8.570
8.523
8.542
58,725
+0.02(+0.22%)
Apr 11, 2023
8.447
8.532
8.447
8.523
46,171
+0.04(+0.45%)
Apr 10, 2023
8.456
8.508
8.456
8.485
41,222
-0.05(-0.56%)
Apr 06, 2023
8.523
8.555
8.513
8.532
68,695
+0.01(+0.11%)
Apr 05, 2023
8.456
8.561
8.456
8.523
64,017
+0.09(+1.01%)
Apr 04, 2023
8.352
8.456
8.352
8.437
44,102
+0.05(+0.57%)
Apr 03, 2023
8.475
8.475
8.333
8.390
56,883
-0.06(-0.67%)
Mar 31, 2023
8.371
8.447
8.347
8.447
96,240
+0.10(+1.25%)
Mar 30, 2023
8.238
8.342
8.190
8.342
36,761
+0.15(+1.86%)
Mar 29, 2023
8.228
8.238
8.190
8.190
43,020
+0.00(+0.00%)
Mar 28, 2023
8.161
8.209
8.161
8.190
56,000
+0.03(+0.35%)
Mar 27, 2023
8.190
8.238
8.157
8.161
94,804
-0.03(-0.35%)
Mar 24, 2023
8.247
8.247
8.171
8.190
89,372
-0.01(-0.12%)
Mar 23, 2023
8.200
8.247
8.190
8.200
106,452
-0.01(-0.12%)
Mar 22, 2023
8.152
8.238
8.142
8.209
85,219
+0.10(+1.17%)
Mar 21, 2023
8.142
8.171
8.085
8.114
85,500
-0.01(-0.12%)
Mar 20, 2023
8.190
8.209
8.123
8.123
33,312
-0.10(-1.16%)
Mar 17, 2023
8.247
8.276
8.171
8.219
80,817
-0.01(-0.12%)
Mar 16, 2023
8.247
8.336
8.223
8.228
84,208
-0.04(-0.49%)
Mar 15, 2023
8.174
8.278
8.174
8.268
115,994
+0.02(+0.23%)
Mar 14, 2023
8.202
8.278
8.193
8.249
77,344
+0.09(+1.16%)
Mar 13, 2023
8.098
8.249
8.098
8.155
103,930
+0.02(+0.23%)
Mar 10, 2023
8.126
8.202
8.117
8.136
95,117
+0.04(+0.47%)
Mar 09, 2023
8.136
8.193
8.098
8.098
65,841
-0.04(-0.47%)
Mar 08, 2023
8.089
8.136
8.089
8.136
62,045
+0.06(+0.70%)
Mar 07, 2023
8.013
8.164
7.994
8.079
84,618
+0.05(+0.59%)
Mar 06, 2023
8.155
8.183
8.013
8.032
141,927
-0.11(-1.39%)
Mar 03, 2023
8.174
8.209
8.145
8.145
80,194
-0.01(-0.12%)
Mar 02, 2023
8.051
8.174
8.041
8.155
166,779
+0.09(+1.06%)
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.