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 Floating Rate Trust
(NY:
PHD
)
9.820
+0.050 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
9.537
9.536
9.536
9.497
85,280
-0.01(-0.10%)
Mar 27, 2024
9.497
9.522
9.488
9.507
48,476
+0.03(+0.31%)
Mar 26, 2024
9.458
9.497
9.452
9.478
67,427
+0.01(+0.10%)
Mar 25, 2024
9.448
9.517
9.448
9.468
39,233
+0.01(+0.10%)
Mar 22, 2024
9.517
9.536
9.448
9.458
43,877
-0.04(-0.41%)
Mar 21, 2024
9.488
9.517
9.488
9.497
28,928
+0.00(+0.00%)
Mar 20, 2024
9.458
9.502
9.448
9.497
93,050
+0.03(+0.31%)
Mar 19, 2024
9.478
9.485
9.448
9.468
88,349
+0.00(+0.00%)
Mar 18, 2024
9.468
9.478
9.443
9.468
40,218
+0.00(+0.00%)
Mar 15, 2024
9.478
9.497
9.448
9.468
72,832
-0.03(-0.31%)
Mar 14, 2024
9.546
9.546
9.448
9.497
57,303
-0.01(-0.08%)
Mar 13, 2024
9.524
9.534
9.485
9.505
80,382
-0.02(-0.20%)
Mar 12, 2024
9.505
9.524
9.485
9.524
61,372
+0.01(+0.10%)
Mar 11, 2024
9.446
9.515
9.417
9.515
106,544
+0.08(+0.82%)
Mar 08, 2024
9.495
9.505
9.408
9.437
36,400
-0.02(-0.21%)
Mar 07, 2024
9.476
9.505
9.427
9.456
36,585
-0.02(-0.21%)
Mar 06, 2024
9.427
9.476
9.427
9.476
31,964
+0.08(+0.83%)
Mar 05, 2024
9.437
9.446
9.378
9.398
41,410
-0.01(-0.10%)
Mar 04, 2024
9.446
9.446
9.398
9.408
28,806
-0.04(-0.41%)
Mar 01, 2024
9.446
9.456
9.417
9.446
116,149
+0.03(+0.31%)
Feb 29, 2024
9.427
9.476
9.388
9.417
57,051
+0.02(+0.21%)
Feb 28, 2024
9.378
9.398
9.378
9.398
28,395
+0.02(+0.21%)
Feb 27, 2024
9.349
9.378
9.349
9.378
23,901
+0.03(+0.31%)
Feb 26, 2024
9.340
9.369
9.310
9.349
37,195
+0.01(+0.10%)
Feb 23, 2024
9.398
9.427
9.325
9.340
31,665
-0.02(-0.21%)
Feb 22, 2024
9.398
9.446
9.349
9.359
38,861
-0.02(-0.21%)
Feb 21, 2024
9.340
9.417
9.340
9.378
57,239
+0.05(+0.52%)
Feb 20, 2024
9.291
9.369
9.291
9.330
46,830
-0.03(-0.31%)
Feb 16, 2024
9.349
9.359
9.310
9.359
37,672
+0.00(+0.00%)
Feb 15, 2024
9.427
9.476
9.340
9.359
76,257
-0.05(-0.49%)
Feb 14, 2024
9.328
9.434
9.294
9.405
109,195
+0.12(+1.24%)
Feb 13, 2024
9.280
9.299
9.251
9.290
56,334
+0.00(+0.00%)
Feb 12, 2024
9.319
9.319
9.251
9.290
56,320
-0.03(-0.31%)
Feb 09, 2024
9.328
9.328
9.290
9.319
38,782
+0.01(+0.10%)
Feb 08, 2024
9.347
9.347
9.270
9.309
33,771
-0.02(-0.21%)
Feb 07, 2024
9.319
9.357
9.290
9.328
49,938
+0.05(+0.52%)
Feb 06, 2024
9.203
9.290
9.165
9.280
62,626
+0.11(+1.15%)
Feb 05, 2024
9.184
9.203
9.116
9.174
37,644
+0.00(+0.00%)
Feb 02, 2024
9.184
9.193
9.136
9.174
43,408
-0.01(-0.10%)
Feb 01, 2024
9.136
9.193
9.136
9.184
49,062
+0.05(+0.53%)
Jan 31, 2024
9.193
9.193
9.116
9.136
96,965
+0.01(+0.11%)
Jan 30, 2024
9.107
9.136
9.083
9.126
36,016
+0.06(+0.64%)
Jan 29, 2024
9.078
9.116
9.030
9.068
40,958
+0.03(+0.32%)
Jan 26, 2024
9.059
9.088
8.991
9.039
65,148
-0.02(-0.21%)
Jan 25, 2024
9.020
9.078
8.991
9.059
34,575
+0.07(+0.75%)
Jan 24, 2024
9.030
9.059
8.954
8.991
119,297
+0.04(+0.43%)
Jan 23, 2024
8.991
9.001
8.895
8.953
75,170
-0.02(-0.21%)
Jan 22, 2024
8.953
9.010
8.914
8.972
79,915
+0.03(+0.32%)
Jan 19, 2024
8.856
8.943
8.779
8.943
232,670
+0.09(+0.98%)
Jan 18, 2024
8.905
8.933
8.837
8.856
91,601
-0.01(-0.11%)
Jan 17, 2024
8.895
8.943
8.852
8.866
90,016
+0.01(+0.11%)
Jan 16, 2024
8.933
8.991
8.847
8.856
132,439
-0.04(-0.43%)
Jan 12, 2024
8.953
8.953
8.876
8.895
40,440
-0.03(-0.32%)
Jan 11, 2024
8.905
8.933
8.865
8.924
84,587
+0.05(+0.54%)
Jan 10, 2024
8.924
8.943
8.866
8.876
150,517
-0.03(-0.32%)
Jan 09, 2024
8.876
8.905
8.852
8.905
54,650
+0.03(+0.33%)
Jan 08, 2024
8.828
8.876
8.818
8.876
81,320
+0.08(+0.88%)
Jan 05, 2024
8.808
8.808
8.712
8.799
91,225
+0.04(+0.44%)
Jan 04, 2024
8.625
8.760
8.625
8.760
152,810
+0.11(+1.22%)
Jan 03, 2024
8.808
8.850
8.587
8.654
197,747
-0.16(-1.86%)
Jan 02, 2024
8.876
8.924
8.770
8.818
111,471
-0.01(-0.11%)
Dec 29, 2023
8.847
8.923
8.828
8.828
90,291
+0.01(+0.11%)
Dec 28, 2023
8.856
8.895
8.808
8.818
45,250
+0.00(+0.03%)
Dec 27, 2023
8.892
8.930
8.806
8.816
79,790
-0.05(-0.54%)
Dec 26, 2023
8.892
8.911
8.825
8.863
61,071
+0.03(+0.32%)
Dec 22, 2023
8.844
8.911
8.830
8.835
35,392
+0.04(+0.43%)
Dec 21, 2023
8.835
8.911
8.787
8.796
58,025
+0.03(+0.33%)
Dec 20, 2023
8.796
8.835
8.739
8.768
90,778
-0.02(-0.22%)
Dec 19, 2023
8.835
8.911
8.768
8.787
73,841
+0.01(+0.11%)
Dec 18, 2023
8.749
8.873
8.739
8.777
63,887
+0.04(+0.44%)
Dec 15, 2023
8.901
8.930
8.739
8.739
77,335
-0.16(-1.82%)
Dec 14, 2023
8.854
8.949
8.844
8.901
94,880
+0.09(+0.97%)
Dec 13, 2023
8.806
8.863
8.777
8.816
92,125
+0.03(+0.33%)
Dec 12, 2023
8.739
8.806
8.736
8.787
63,858
+0.12(+1.43%)
Dec 11, 2023
8.730
8.737
8.663
8.663
55,688
+0.00(+0.03%)
Dec 08, 2023
8.698
8.746
8.651
8.661
61,603
-0.03(-0.33%)
Dec 07, 2023
8.632
8.717
8.609
8.689
75,178
+0.08(+0.99%)
Dec 06, 2023
8.632
8.632
8.587
8.604
36,494
+0.01(+0.11%)
Dec 05, 2023
8.547
8.604
8.543
8.595
37,880
+0.07(+0.77%)
Dec 04, 2023
8.547
8.585
8.491
8.529
49,994
-0.02(-0.22%)
Dec 01, 2023
8.491
8.547
8.481
8.547
56,738
+0.07(+0.78%)
Nov 30, 2023
8.510
8.514
8.453
8.481
30,052
+0.03(+0.33%)
Nov 29, 2023
8.500
8.500
8.444
8.453
70,291
-0.03(-0.33%)
Nov 28, 2023
8.519
8.529
8.463
8.481
30,037
-0.02(-0.22%)
Nov 27, 2023
8.566
8.566
8.481
8.500
32,322
-0.05(-0.55%)
Nov 24, 2023
8.538
8.547
8.519
8.547
41,066
+0.05(+0.55%)
Nov 22, 2023
8.547
8.547
8.491
8.500
35,180
-0.04(-0.44%)
Nov 21, 2023
8.500
8.538
8.472
8.538
75,924
+0.08(+0.89%)
Nov 20, 2023
8.519
8.519
8.416
8.463
84,961
-0.06(-0.66%)
Nov 17, 2023
8.415
8.519
8.401
8.519
62,281
+0.13(+1.57%)
Nov 16, 2023
8.397
8.415
8.340
8.387
56,520
+0.02(+0.23%)
Nov 15, 2023
8.444
8.453
8.340
8.368
76,922
-0.03(-0.31%)
Nov 14, 2023
8.432
8.516
8.385
8.394
84,353
+0.01(+0.11%)
Nov 13, 2023
8.357
8.394
8.352
8.385
29,954
+0.05(+0.56%)
Nov 10, 2023
8.347
8.361
8.338
8.338
21,623
+0.02(+0.22%)
Nov 09, 2023
8.347
8.375
8.310
8.319
34,433
-0.02(-0.22%)
Nov 08, 2023
8.357
8.366
8.319
8.338
54,484
+0.02(+0.22%)
Nov 07, 2023
8.301
8.329
8.263
8.319
63,395
+0.06(+0.68%)
Nov 06, 2023
8.385
8.385
8.245
8.263
44,829
-0.07(-0.90%)
Nov 03, 2023
8.338
8.394
8.301
8.338
154,070
+0.07(+0.79%)
Nov 02, 2023
8.170
8.282
8.170
8.273
87,750
+0.14(+1.72%)
Nov 01, 2023
8.067
8.151
8.066
8.133
83,667
+0.08(+1.04%)
Oct 31, 2023
8.002
8.049
7.988
8.049
104,719
+0.07(+0.94%)
Oct 30, 2023
7.927
7.983
7.927
7.974
66,448
+0.05(+0.59%)
Oct 27, 2023
7.927
7.946
7.909
7.927
69,775
+0.01(+0.12%)
Oct 26, 2023
7.946
7.983
7.899
7.918
76,401
+0.01(+0.12%)
Oct 25, 2023
8.058
8.058
7.909
7.909
63,667
-0.16(-1.97%)
Oct 24, 2023
8.021
8.114
8.021
8.067
60,361
+0.07(+0.82%)
Oct 23, 2023
7.965
8.049
7.965
8.002
86,105
+0.02(+0.23%)
Oct 20, 2023
8.039
8.049
7.983
7.983
70,027
-0.06(-0.70%)
Oct 19, 2023
8.123
8.151
8.039
8.039
201,535
-0.10(-1.26%)
Oct 18, 2023
8.198
8.217
8.133
8.142
124,650
-0.06(-0.68%)
Oct 17, 2023
8.189
8.245
8.170
8.198
115,816
-0.01(-0.09%)
Oct 16, 2023
8.307
8.307
8.177
8.205
171,859
-0.06(-0.67%)
Oct 13, 2023
8.316
8.344
8.251
8.261
60,493
-0.03(-0.33%)
Oct 12, 2023
8.381
8.390
8.261
8.288
81,214
-0.05(-0.55%)
Oct 11, 2023
8.362
8.399
8.316
8.334
42,801
-0.01(-0.11%)
Oct 10, 2023
8.362
8.408
8.316
8.344
101,083
-0.03(-0.33%)
Oct 09, 2023
8.288
8.399
8.270
8.371
72,977
+0.08(+1.00%)
Oct 06, 2023
8.242
8.297
8.187
8.288
99,504
+0.04(+0.45%)
Oct 05, 2023
8.224
8.261
8.187
8.251
77,615
+0.05(+0.56%)
Oct 04, 2023
8.140
8.205
8.076
8.205
88,670
+0.07(+0.91%)
Oct 03, 2023
8.233
8.242
8.063
8.131
212,650
-0.12(-1.46%)
Oct 02, 2023
8.325
8.344
8.224
8.251
88,419
-0.07(-0.89%)
Sep 29, 2023
8.362
8.395
8.325
8.325
89,049
-0.01(-0.11%)
Sep 28, 2023
8.288
8.344
8.272
8.334
38,771
+0.05(+0.56%)
Sep 27, 2023
8.362
8.362
8.261
8.288
81,636
+0.00(+0.00%)
Sep 26, 2023
8.418
8.436
8.279
8.288
102,172
-0.13(-1.54%)
Sep 25, 2023
8.427
8.398
8.390
8.418
38,026
+0.01(+0.11%)
Sep 22, 2023
8.353
8.427
8.348
8.408
52,656
+0.06(+0.66%)
Sep 21, 2023
8.362
8.408
8.353
8.353
47,514
-0.03(-0.33%)
Sep 20, 2023
8.408
8.445
8.381
8.381
36,186
-0.01(-0.11%)
Sep 19, 2023
8.390
8.390
8.362
8.390
22,109
+0.02(+0.25%)
Sep 18, 2023
8.323
8.369
8.314
8.369
58,790
+0.05(+0.55%)
Sep 15, 2023
8.369
8.397
8.278
8.323
133,846
-0.05(-0.66%)
Sep 14, 2023
8.415
8.447
8.378
8.378
41,380
-0.05(-0.54%)
Sep 13, 2023
8.433
8.461
8.397
8.424
83,119
+0.01(+0.11%)
Sep 12, 2023
8.369
8.415
8.342
8.415
119,745
+0.05(+0.55%)
Sep 11, 2023
8.378
8.387
8.342
8.369
43,468
+0.03(+0.33%)
Sep 08, 2023
8.305
8.378
8.305
8.342
98,064
+0.03(+0.33%)
Sep 07, 2023
8.296
8.351
8.296
8.314
25,930
+0.00(+0.00%)
Sep 06, 2023
8.323
8.346
8.296
8.314
40,257
-0.01(-0.11%)
Sep 05, 2023
8.296
8.369
8.291
8.323
44,912
+0.01(+0.11%)
Sep 01, 2023
8.314
8.333
8.296
8.314
84,759
+0.01(+0.11%)
Aug 31, 2023
8.323
8.351
8.305
8.305
60,005
+0.01(+0.11%)
Aug 30, 2023
8.287
8.333
8.287
8.296
26,800
+0.00(+0.00%)
Aug 29, 2023
8.278
8.314
8.273
8.296
47,230
+0.02(+0.22%)
Aug 28, 2023
8.259
8.296
8.259
8.278
43,260
+0.02(+0.22%)
Aug 25, 2023
8.250
8.285
8.250
8.259
26,144
+0.01(+0.11%)
Aug 24, 2023
8.278
8.278
8.232
8.250
32,221
+0.00(+0.06%)
Aug 23, 2023
8.232
8.278
8.200
8.246
85,268
+0.02(+0.28%)
Aug 22, 2023
8.223
8.250
8.204
8.223
36,508
-0.01(-0.11%)
Aug 21, 2023
8.195
8.259
8.195
8.232
29,056
+0.03(+0.33%)
Aug 18, 2023
8.177
8.278
8.151
8.204
53,899
+0.02(+0.22%)
Aug 17, 2023
8.223
8.223
8.150
8.186
29,485
-0.01(-0.08%)
Aug 16, 2023
8.211
8.247
8.175
8.193
54,889
+0.08(+1.03%)
Aug 15, 2023
8.145
8.176
8.082
8.109
54,069
-0.04(-0.44%)
Aug 14, 2023
8.100
8.154
8.100
8.145
25,413
+0.03(+0.33%)
Aug 11, 2023
8.064
8.118
8.056
8.118
33,428
+0.04(+0.55%)
Aug 10, 2023
8.064
8.091
8.029
8.073
26,688
+0.01(+0.11%)
Aug 09, 2023
8.064
8.082
8.064
8.064
30,635
-0.00(-0.01%)
Aug 08, 2023
8.091
8.091
8.029
8.065
63,851
-0.02(-0.27%)
Aug 07, 2023
8.029
8.100
8.029
8.087
53,290
+0.06(+0.73%)
Aug 04, 2023
7.984
8.033
7.966
8.029
29,060
+0.04(+0.56%)
Aug 03, 2023
7.984
8.011
7.966
7.984
49,851
+0.01(+0.11%)
Aug 02, 2023
7.948
8.020
7.948
7.975
117,400
-0.04(-0.56%)
Aug 01, 2023
8.002
8.046
7.948
8.020
65,155
-0.01(-0.11%)
Jul 31, 2023
7.993
8.064
7.993
8.029
49,880
+0.06(+0.79%)
Jul 28, 2023
7.948
7.984
7.938
7.966
58,604
+0.03(+0.34%)
Jul 27, 2023
7.912
7.961
7.908
7.939
72,984
+0.04(+0.45%)
Jul 26, 2023
7.885
7.930
7.877
7.903
58,813
+0.01(+0.11%)
Jul 25, 2023
7.948
7.948
7.885
7.894
64,974
-0.02(-0.23%)
Jul 24, 2023
7.903
7.921
7.903
7.912
89,537
+0.01(+0.11%)
Jul 21, 2023
7.903
7.930
7.899
7.903
22,243
+0.00(+0.00%)
Jul 20, 2023
7.930
7.930
7.885
7.903
68,463
-0.02(-0.31%)
Jul 19, 2023
7.910
7.937
7.901
7.928
93,688
+0.02(+0.22%)
Jul 18, 2023
7.901
7.937
7.892
7.910
84,592
+0.00(+0.00%)
Jul 17, 2023
7.892
7.910
7.891
7.910
74,562
+0.04(+0.56%)
Jul 14, 2023
7.910
7.910
7.839
7.866
75,922
-0.03(-0.34%)
Jul 13, 2023
7.866
7.901
7.866
7.892
54,076
+0.04(+0.45%)
Jul 12, 2023
7.804
7.875
7.804
7.857
78,391
+0.07(+0.91%)
Jul 11, 2023
7.786
7.848
7.777
7.786
35,216
+0.02(+0.23%)
Jul 10, 2023
7.804
7.804
7.688
7.768
44,614
+0.05(+0.69%)
Jul 07, 2023
7.688
7.724
7.644
7.715
79,522
+0.07(+0.93%)
Jul 06, 2023
7.662
7.723
7.644
7.644
59,255
-0.06(-0.81%)
Jul 05, 2023
7.733
7.750
7.706
7.706
45,976
-0.05(-0.69%)
Jul 03, 2023
7.706
7.768
7.697
7.759
32,427
+0.06(+0.81%)
Jun 30, 2023
7.697
7.697
7.662
7.697
75,891
+0.04(+0.58%)
Jun 29, 2023
7.635
7.671
7.626
7.653
65,986
+0.02(+0.23%)
Jun 28, 2023
7.609
7.635
7.591
7.635
79,381
+0.05(+0.70%)
Jun 27, 2023
7.529
7.582
7.529
7.582
53,317
+0.05(+0.71%)
Jun 26, 2023
7.529
7.573
7.514
7.529
140,712
-0.04(-0.59%)
Jun 23, 2023
7.555
7.582
7.538
7.573
50,569
+0.02(+0.23%)
Jun 22, 2023
7.520
7.582
7.520
7.555
47,778
+0.02(+0.24%)
Jun 21, 2023
7.538
7.591
7.529
7.538
78,225
+0.00(+0.00%)
Jun 20, 2023
7.529
7.609
7.529
7.538
50,628
+0.00(+0.00%)
Jun 16, 2023
7.591
7.602
7.538
7.538
53,424
-0.05(-0.70%)
Jun 15, 2023
7.564
7.609
7.564
7.591
77,075
+0.15(+1.95%)
May 08, 2023
7.450
7.450
7.424
7.445
67,705
-0.00(-0.06%)
May 05, 2023
7.441
7.467
7.415
7.450
94,661
+0.03(+0.47%)
May 04, 2023
7.432
7.450
7.406
7.415
83,231
-0.04(-0.58%)
May 03, 2023
7.458
7.493
7.458
7.458
55,551
+0.00(+0.00%)
May 02, 2023
7.502
7.524
7.424
7.458
85,089
-0.08(-1.04%)
May 01, 2023
7.493
7.554
7.493
7.537
105,890
+0.01(+0.12%)
Apr 28, 2023
7.476
7.554
7.476
7.528
96,573
+0.03(+0.46%)
Apr 27, 2023
7.450
7.519
7.450
7.493
59,563
+0.01(+0.12%)
Apr 26, 2023
7.441
7.510
7.406
7.484
62,817
+0.00(+0.06%)
Apr 25, 2023
7.502
7.517
7.463
7.480
102,240
-0.05(-0.63%)
Apr 24, 2023
7.519
7.554
7.510
7.528
113,471
-0.03(-0.34%)
Apr 21, 2023
7.563
7.576
7.545
7.554
79,539
-0.03(-0.46%)
Apr 20, 2023
7.571
7.623
7.571
7.589
60,634
-0.02(-0.23%)
Apr 19, 2023
7.615
7.632
7.580
7.606
50,136
-0.03(-0.45%)
Apr 18, 2023
7.632
7.641
7.606
7.641
66,659
+0.05(+0.63%)
Apr 17, 2023
7.546
7.606
7.546
7.593
103,595
+0.05(+0.63%)
Apr 14, 2023
7.580
7.623
7.516
7.546
85,011
-0.06(-0.79%)
Apr 13, 2023
7.597
7.614
7.555
7.606
68,631
+0.03(+0.34%)
Apr 12, 2023
7.571
7.597
7.537
7.580
75,587
+0.03(+0.34%)
Apr 11, 2023
7.511
7.563
7.511
7.554
30,163
+0.03(+0.34%)
Apr 10, 2023
7.477
7.529
7.456
7.529
56,917
+0.07(+0.92%)
Apr 06, 2023
7.434
7.494
7.434
7.460
66,938
+0.02(+0.23%)
Apr 05, 2023
7.468
7.477
7.417
7.443
98,372
-0.03(-0.35%)
Apr 04, 2023
7.546
7.559
7.464
7.468
106,884
-0.09(-1.25%)
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.