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
BlackRock Enhanced Global Dividend Trust
(NY:
BOE
)
10.50
+0.04 (+0.38%)
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
10.47
10.52
10.47
10.50
77,431
+0.04(+0.38%)
May 23, 2024
10.55
10.56
10.45
10.46
83,396
-0.09(-0.85%)
May 22, 2024
10.56
10.60
10.55
10.55
180,059
-0.03(-0.28%)
May 21, 2024
10.54
10.59
10.54
10.58
78,719
+0.00(+0.00%)
May 20, 2024
10.59
10.63
10.55
10.58
127,554
+0.03(+0.28%)
May 17, 2024
10.57
10.57
10.54
10.55
152,974
-0.01(-0.09%)
May 16, 2024
10.53
10.58
10.52
10.56
249,556
-0.01(-0.09%)
May 15, 2024
10.45
10.58
10.45
10.57
267,283
+0.14(+1.34%)
May 14, 2024
10.37
10.44
10.37
10.43
142,388
+0.05(+0.51%)
May 13, 2024
10.45
10.45
10.34
10.38
186,496
-0.01(-0.10%)
May 10, 2024
10.35
10.46
10.25
10.39
216,157
+0.05(+0.48%)
May 09, 2024
10.22
10.34
10.21
10.34
135,641
+0.13(+1.27%)
May 08, 2024
10.18
10.21
10.18
10.21
94,236
-0.04(-0.39%)
May 07, 2024
10.27
10.27
10.20
10.25
131,690
+0.06(+0.59%)
May 06, 2024
10.16
10.19
10.14
10.19
68,496
+0.07(+0.69%)
May 03, 2024
10.10
10.14
10.07
10.12
43,081
+0.08(+0.79%)
May 02, 2024
10.05
10.05
10.01
10.04
73,943
+0.01(+0.10%)
May 01, 2024
10.03
10.10
9.940
10.03
153,909
+0.03(+0.30%)
Apr 30, 2024
10.06
10.06
9.989
9.999
188,932
-0.05(-0.49%)
Apr 29, 2024
10.04
10.05
9.999
10.05
167,359
+0.01(+0.10%)
Apr 26, 2024
10.01
10.07
9.985
10.04
164,101
+0.08(+0.80%)
Apr 25, 2024
9.940
9.988
9.940
9.960
186,231
-0.06(-0.60%)
Apr 24, 2024
10.08
10.09
9.979
10.02
138,113
-0.02(-0.20%)
Apr 23, 2024
9.950
10.05
9.880
10.04
167,329
+0.12(+1.20%)
Apr 22, 2024
9.850
9.940
9.820
9.920
149,789
+0.11(+1.11%)
Apr 19, 2024
9.850
9.875
9.800
9.810
103,014
+0.00(+0.00%)
Apr 18, 2024
9.860
9.880
9.791
9.810
151,657
-0.01(-0.10%)
Apr 17, 2024
9.791
9.860
9.781
9.820
144,031
+0.05(+0.51%)
Apr 16, 2024
9.850
9.850
9.771
9.771
298,876
-0.05(-0.51%)
Apr 15, 2024
9.890
9.950
9.810
9.820
152,246
-0.02(-0.20%)
Apr 12, 2024
10.07
10.07
9.840
9.840
237,575
-0.26(-2.53%)
Apr 11, 2024
10.07
10.12
10.04
10.10
134,045
+0.03(+0.29%)
Apr 10, 2024
10.18
10.18
10.03
10.07
128,837
-0.12(-1.16%)
Apr 09, 2024
10.23
10.24
10.15
10.18
118,410
+0.01(+0.10%)
Apr 08, 2024
10.15
10.21
10.11
10.17
120,846
+0.03(+0.29%)
Apr 05, 2024
10.10
10.19
10.05
10.15
120,099
+0.03(+0.29%)
Apr 04, 2024
10.16
10.25
10.10
10.12
238,116
-0.05(-0.49%)
Apr 03, 2024
10.15
10.18
10.10
10.16
137,431
+0.00(+0.00%)
Apr 02, 2024
10.15
10.18
10.10
10.16
192,533
-0.03(-0.29%)
Apr 01, 2024
10.33
10.34
10.19
10.19
186,340
-0.14(-1.34%)
Mar 28, 2024
10.25
10.34
10.24
10.33
318,798
+0.08(+0.77%)
Mar 27, 2024
10.22
10.25
10.18
10.25
150,365
+0.03(+0.29%)
Mar 26, 2024
10.23
10.25
10.20
10.22
102,492
-0.01(-0.10%)
Mar 25, 2024
10.26
10.26
10.22
10.23
95,563
-0.01(-0.10%)
Mar 22, 2024
10.35
10.35
10.23
10.24
87,342
-0.06(-0.58%)
Mar 21, 2024
10.31
10.33
10.28
10.30
121,395
+0.06(+0.58%)
Mar 20, 2024
10.15
10.26
10.15
10.24
128,497
+0.07(+0.68%)
Mar 19, 2024
10.14
10.17
10.10
10.17
146,130
+0.05(+0.49%)
Mar 18, 2024
10.16
10.17
10.13
10.13
130,095
+0.00(+0.00%)
Mar 15, 2024
10.15
10.19
10.10
10.13
184,385
-0.03(-0.29%)
Mar 14, 2024
10.31
10.31
10.13
10.15
131,144
-0.12(-1.13%)
Mar 13, 2024
10.27
10.28
10.24
10.27
124,843
+0.03(+0.29%)
Mar 12, 2024
10.13
10.26
10.09
10.24
211,403
+0.11(+1.07%)
Mar 11, 2024
10.09
10.13
10.07
10.13
119,166
-0.01(-0.10%)
Mar 08, 2024
10.26
10.27
10.11
10.14
199,401
-0.08(-0.77%)
Mar 07, 2024
10.18
10.24
10.16
10.22
122,438
+0.10(+0.97%)
Mar 06, 2024
10.12
10.16
10.10
10.12
166,062
+0.07(+0.68%)
Mar 05, 2024
10.11
10.17
10.05
10.05
149,163
-0.06(-0.58%)
Mar 04, 2024
10.09
10.13
10.06
10.11
128,256
+0.02(+0.20%)
Mar 01, 2024
10.04
10.09
9.996
10.09
127,748
+0.07(+0.69%)
Feb 29, 2024
10.04
10.09
9.996
10.03
152,962
+0.06(+0.59%)
Feb 28, 2024
10.03
10.03
9.947
9.966
93,384
-0.04(-0.39%)
Feb 27, 2024
10.02
10.05
10.01
10.01
75,279
-0.03(-0.29%)
Feb 26, 2024
10.06
10.08
10.03
10.03
71,313
-0.02(-0.19%)
Feb 23, 2024
10.06
10.09
10.05
10.05
177,295
+0.03(+0.29%)
Feb 22, 2024
9.937
10.05
9.937
10.03
227,907
+0.16(+1.59%)
Feb 21, 2024
9.858
9.908
9.829
9.868
141,842
+0.02(+0.20%)
Feb 20, 2024
9.878
9.917
9.829
9.848
368,042
-0.05(-0.50%)
Feb 16, 2024
9.947
9.961
9.897
9.897
72,498
-0.05(-0.49%)
Feb 15, 2024
9.927
9.966
9.917
9.947
189,583
+0.01(+0.10%)
Feb 14, 2024
9.927
9.976
9.897
9.937
130,430
+0.07(+0.73%)
Feb 13, 2024
9.914
9.914
9.816
9.865
132,993
-0.13(-1.27%)
Feb 12, 2024
9.982
10.00
9.953
9.992
117,094
+0.04(+0.39%)
Feb 09, 2024
9.943
9.963
9.933
9.953
147,278
+0.02(+0.20%)
Feb 08, 2024
9.933
9.943
9.904
9.933
111,891
+0.02(+0.20%)
Feb 07, 2024
9.865
9.933
9.865
9.914
107,471
+0.10(+0.99%)
Feb 06, 2024
9.855
9.864
9.792
9.816
138,692
+0.02(+0.20%)
Feb 05, 2024
9.816
9.816
9.700
9.797
130,849
-0.02(-0.20%)
Feb 02, 2024
9.826
9.855
9.733
9.816
263,694
-0.01(-0.10%)
Feb 01, 2024
9.748
9.855
9.748
9.826
215,163
+0.10(+1.00%)
Jan 31, 2024
9.816
9.826
9.680
9.728
263,624
-0.09(-0.89%)
Jan 30, 2024
9.806
9.826
9.748
9.816
133,662
-0.02(-0.20%)
Jan 29, 2024
9.748
9.836
9.728
9.836
155,392
+0.11(+1.10%)
Jan 26, 2024
9.709
9.753
9.699
9.728
184,559
+0.05(+0.50%)
Jan 25, 2024
9.767
9.767
9.670
9.680
195,258
-0.06(-0.60%)
Jan 24, 2024
9.777
9.782
9.719
9.738
131,276
+0.05(+0.50%)
Jan 23, 2024
9.709
9.733
9.670
9.689
153,868
-0.03(-0.30%)
Jan 22, 2024
9.767
9.787
9.714
9.719
129,597
-0.03(-0.30%)
Jan 19, 2024
9.728
9.763
9.660
9.748
165,575
+0.07(+0.71%)
Jan 18, 2024
9.670
9.709
9.634
9.680
153,044
+0.05(+0.51%)
Jan 17, 2024
9.602
9.650
9.602
9.631
147,854
-0.05(-0.50%)
Jan 16, 2024
9.787
9.793
9.660
9.680
155,144
-0.09(-0.90%)
Jan 12, 2024
9.719
9.797
9.701
9.767
195,694
+0.05(+0.50%)
Jan 11, 2024
9.758
9.787
9.709
9.719
325,560
-0.08(-0.77%)
Jan 10, 2024
9.697
9.803
9.692
9.794
222,721
+0.08(+0.80%)
Jan 09, 2024
9.697
9.736
9.657
9.716
227,416
-0.02(-0.20%)
Jan 08, 2024
9.658
9.736
9.610
9.736
211,427
+0.14(+1.41%)
Jan 05, 2024
9.532
9.614
9.532
9.600
136,895
+0.05(+0.51%)
Jan 04, 2024
9.474
9.580
9.472
9.551
253,339
+0.04(+0.41%)
Jan 03, 2024
9.571
9.571
9.503
9.513
198,761
-0.08(-0.81%)
Jan 02, 2024
9.629
9.639
9.542
9.590
213,524
-0.03(-0.30%)
Dec 29, 2023
9.629
9.726
9.600
9.619
648,689
-0.10(-1.00%)
Dec 28, 2023
9.755
9.794
9.697
9.716
239,316
-0.06(-0.60%)
Dec 27, 2023
9.736
9.774
9.727
9.774
170,276
+0.02(+0.20%)
Dec 26, 2023
9.774
9.774
9.730
9.755
120,581
+0.00(+0.00%)
Dec 22, 2023
9.745
9.813
9.726
9.755
138,096
+0.06(+0.60%)
Dec 21, 2023
9.629
9.707
9.629
9.697
147,740
+0.08(+0.81%)
Dec 20, 2023
9.726
9.760
9.610
9.619
149,035
-0.12(-1.20%)
Dec 19, 2023
9.755
9.784
9.707
9.736
280,436
+0.02(+0.20%)
Dec 18, 2023
9.677
9.755
9.639
9.716
253,793
+0.04(+0.40%)
Dec 15, 2023
9.658
9.711
9.624
9.677
198,824
+0.01(+0.10%)
Dec 14, 2023
9.658
9.743
9.658
9.668
308,840
+0.03(+0.33%)
Dec 13, 2023
9.530
9.665
9.530
9.636
179,505
+0.11(+1.11%)
Dec 12, 2023
9.501
9.556
9.501
9.530
194,610
+0.00(+0.00%)
Dec 11, 2023
9.510
9.530
9.503
9.530
96,484
+0.04(+0.41%)
Dec 08, 2023
9.482
9.510
9.462
9.491
234,595
-0.04(-0.40%)
Dec 07, 2023
9.520
9.597
9.520
9.530
173,663
+0.04(+0.41%)
Dec 06, 2023
9.539
9.573
9.491
9.491
147,291
-0.05(-0.51%)
Dec 05, 2023
9.472
9.574
9.453
9.539
134,064
+0.01(+0.10%)
Dec 04, 2023
9.491
9.568
9.491
9.530
94,648
-0.05(-0.50%)
Dec 01, 2023
9.482
9.597
9.482
9.578
192,674
+0.04(+0.40%)
Nov 30, 2023
9.501
9.578
9.494
9.539
123,176
+0.03(+0.30%)
Nov 29, 2023
9.501
9.568
9.492
9.510
146,945
+0.01(+0.10%)
Nov 28, 2023
9.491
9.520
9.462
9.501
152,552
-0.03(-0.30%)
Nov 27, 2023
9.491
9.544
9.486
9.530
211,422
+0.02(+0.20%)
Nov 24, 2023
9.472
9.559
9.443
9.510
130,860
+0.04(+0.41%)
Nov 22, 2023
9.520
9.588
9.472
9.472
311,789
+0.01(+0.10%)
Nov 21, 2023
9.424
9.472
9.424
9.462
148,041
-0.02(-0.20%)
Nov 20, 2023
9.376
9.520
9.366
9.482
380,912
+0.16(+1.76%)
Nov 17, 2023
9.183
9.385
9.183
9.318
284,725
+0.12(+1.26%)
Nov 16, 2023
9.270
9.318
9.173
9.202
256,339
-0.07(-0.73%)
Nov 15, 2023
9.337
9.366
9.250
9.270
184,646
-0.01(-0.10%)
Nov 14, 2023
9.173
9.308
9.173
9.279
250,708
+0.20(+2.15%)
Nov 13, 2023
9.055
9.103
9.036
9.084
91,808
+0.06(+0.64%)
Nov 10, 2023
9.007
9.093
8.969
9.026
106,053
+0.10(+1.07%)
Nov 09, 2023
9.045
9.045
8.921
8.930
137,983
-0.06(-0.64%)
Nov 08, 2023
9.074
9.074
8.970
8.988
176,742
-0.07(-0.74%)
Nov 07, 2023
9.045
9.064
8.997
9.055
79,957
+0.01(+0.11%)
Nov 06, 2023
9.141
9.151
9.007
9.045
151,188
-0.11(-1.25%)
Nov 03, 2023
9.064
9.275
9.064
9.160
273,732
+0.13(+1.48%)
Nov 02, 2023
8.863
9.045
8.863
9.026
144,692
+0.21(+2.39%)
Nov 01, 2023
8.768
8.816
8.734
8.816
164,843
+0.08(+0.88%)
Oct 31, 2023
8.701
8.753
8.639
8.739
191,462
+0.10(+1.11%)
Oct 30, 2023
8.519
8.653
8.519
8.643
220,794
+0.15(+1.80%)
Oct 27, 2023
8.576
8.576
8.471
8.490
290,159
-0.03(-0.34%)
Oct 26, 2023
8.662
8.710
8.423
8.519
1,052,785
-0.11(-1.33%)
Oct 25, 2023
8.777
8.811
8.634
8.634
472,264
-0.20(-2.28%)
Oct 24, 2023
8.806
8.835
8.782
8.835
205,396
+0.11(+1.32%)
Oct 23, 2023
8.701
8.815
8.701
8.720
154,601
-0.03(-0.33%)
Oct 20, 2023
8.844
8.863
8.720
8.749
187,967
-0.10(-1.08%)
Oct 19, 2023
8.902
8.930
8.811
8.844
174,227
-0.05(-0.54%)
Oct 18, 2023
8.969
8.997
8.874
8.892
143,860
-0.12(-1.38%)
Oct 17, 2023
9.007
9.055
8.969
9.017
213,492
-0.01(-0.11%)
Oct 16, 2023
9.026
9.060
8.997
9.026
158,703
+0.06(+0.64%)
Oct 13, 2023
9.064
9.064
8.926
8.969
111,668
-0.04(-0.39%)
Oct 12, 2023
9.090
9.090
8.957
9.004
135,526
-0.05(-0.53%)
Oct 11, 2023
9.099
9.099
9.023
9.052
80,282
-0.03(-0.31%)
Oct 10, 2023
9.023
9.118
9.018
9.080
75,982
+0.08(+0.84%)
Oct 09, 2023
8.976
9.023
8.919
9.004
154,686
+0.05(+0.53%)
Oct 06, 2023
8.843
8.985
8.828
8.957
141,003
+0.11(+1.29%)
Oct 05, 2023
8.824
8.900
8.805
8.843
178,661
-0.03(-0.32%)
Oct 04, 2023
8.824
8.890
8.795
8.871
109,719
+0.03(+0.32%)
Oct 03, 2023
8.871
8.923
8.785
8.843
259,813
-0.09(-0.96%)
Oct 02, 2023
8.928
8.960
8.871
8.928
161,707
-0.04(-0.42%)
Sep 29, 2023
9.014
9.048
8.959
8.966
234,100
-0.03(-0.32%)
Sep 28, 2023
8.947
9.037
8.918
8.995
155,331
+0.04(+0.42%)
Sep 27, 2023
8.976
9.018
8.938
8.957
137,339
-0.05(-0.53%)
Sep 26, 2023
9.042
9.085
8.957
9.004
134,066
-0.08(-0.84%)
Sep 25, 2023
9.090
9.090
9.061
9.080
121,867
-0.07(-0.73%)
Sep 22, 2023
9.128
9.185
9.080
9.147
136,910
+0.08(+0.84%)
Sep 21, 2023
9.166
9.166
9.065
9.071
112,936
-0.12(-1.34%)
Sep 20, 2023
9.242
9.299
9.194
9.194
155,050
+0.00(+0.00%)
Sep 19, 2023
9.156
9.204
9.156
9.194
121,192
-0.02(-0.21%)
Sep 18, 2023
9.194
9.232
9.156
9.213
126,581
+0.00(+0.00%)
Sep 15, 2023
9.232
9.280
9.194
9.213
182,388
-0.10(-1.02%)
Sep 14, 2023
9.251
9.308
9.190
9.308
153,557
+0.14(+1.48%)
Sep 13, 2023
9.248
9.248
9.116
9.172
172,607
-0.02(-0.21%)
Sep 12, 2023
9.229
9.243
9.182
9.191
115,765
-0.07(-0.71%)
Sep 11, 2023
9.276
9.308
9.215
9.257
118,303
+0.02(+0.20%)
Sep 08, 2023
9.229
9.272
9.201
9.239
91,384
+0.02(+0.20%)
Sep 07, 2023
9.182
9.242
9.182
9.220
87,518
-0.05(-0.51%)
Sep 06, 2023
9.314
9.342
9.229
9.267
91,779
-0.09(-0.91%)
Sep 05, 2023
9.446
9.446
9.342
9.352
61,415
-0.07(-0.70%)
Sep 01, 2023
9.484
9.484
9.385
9.418
71,927
+0.00(+0.00%)
Aug 31, 2023
9.494
9.494
9.400
9.418
114,351
-0.04(-0.40%)
Aug 30, 2023
9.446
9.484
9.437
9.456
96,622
+0.02(+0.20%)
Aug 29, 2023
9.342
9.446
9.337
9.437
72,965
+0.12(+1.32%)
Aug 28, 2023
9.314
9.352
9.258
9.314
82,809
+0.03(+0.31%)
Aug 25, 2023
9.229
9.305
9.191
9.286
97,575
+0.06(+0.61%)
Aug 24, 2023
9.361
9.361
9.210
9.229
148,301
-0.08(-0.81%)
Aug 23, 2023
9.220
9.333
9.220
9.305
138,399
+0.09(+1.03%)
Aug 22, 2023
9.276
9.276
9.187
9.210
81,813
-0.01(-0.10%)
Aug 21, 2023
9.220
9.253
9.172
9.220
79,672
+0.02(+0.21%)
Aug 18, 2023
9.154
9.224
9.154
9.201
76,130
-0.01(-0.10%)
Aug 17, 2023
9.295
9.295
9.191
9.210
135,397
-0.06(-0.61%)
Aug 16, 2023
9.295
9.314
9.229
9.267
116,805
-0.05(-0.51%)
Aug 15, 2023
9.390
9.390
9.286
9.314
196,620
-0.08(-0.80%)
Aug 14, 2023
9.361
9.399
9.324
9.390
139,096
+0.04(+0.43%)
Aug 11, 2023
9.415
9.415
9.340
9.349
115,663
-0.07(-0.70%)
Aug 10, 2023
9.443
9.499
9.377
9.415
118,472
+0.02(+0.20%)
Aug 09, 2023
9.462
9.462
9.373
9.396
194,538
-0.03(-0.30%)
Aug 08, 2023
9.424
9.424
9.334
9.424
81,596
+0.00(+0.00%)
Aug 07, 2023
9.349
9.424
9.321
9.424
134,046
+0.08(+0.80%)
Aug 04, 2023
9.396
9.452
9.330
9.349
149,792
-0.04(-0.40%)
Aug 03, 2023
9.387
9.415
9.363
9.387
118,066
-0.03(-0.30%)
Aug 02, 2023
9.481
9.490
9.396
9.415
178,965
-0.11(-1.18%)
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.