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
High Income Securities Fund
(NY:
PCF
)
6.620
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 29, 2018
5.061
5.061
5.061
0
+0.03(+0.67%)
Mar 28, 2018
5.011
5.044
5.011
5.028
24,057
+0.00(+0.00%)
Mar 27, 2018
5.011
5.044
5.011
5.028
56,990
-0.03(-0.55%)
Mar 26, 2018
5.061
5.061
5.011
5.056
79,120
-0.01(-0.22%)
Mar 23, 2018
5.078
5.128
5.067
5.067
21,906
-0.01(-0.11%)
Mar 22, 2018
5.089
5.128
5.072
5.072
61,351
-0.03(-0.68%)
Mar 21, 2018
5.113
5.163
5.096
5.107
21,935
-0.01(-0.22%)
Mar 20, 2018
5.107
5.185
5.096
5.118
30,503
+0.01(+0.22%)
Mar 19, 2018
5.113
5.113
5.082
5.107
36,021
-0.01(-0.11%)
Mar 16, 2018
5.118
5.129
5.101
5.113
52,942
-0.03(-0.54%)
Mar 15, 2018
5.146
5.153
5.118
5.140
15,342
-0.01(-0.11%)
Mar 14, 2018
5.185
5.191
5.146
5.146
37,723
-0.01(-0.11%)
Mar 13, 2018
5.146
5.172
5.140
5.152
29,487
+0.00(+0.00%)
Mar 12, 2018
5.140
5.152
5.121
5.152
22,922
+0.02(+0.33%)
Mar 09, 2018
5.051
5.135
5.051
5.135
61,529
+0.08(+1.66%)
Mar 08, 2018
5.051
5.053
5.029
5.051
30,508
+0.02(+0.33%)
Mar 07, 2018
5.034
4.979
5.034
29,152
+0.03(+0.56%)
Mar 06, 2018
4.984
5.006
4.962
5.006
37,569
+0.04(+0.90%)
Mar 05, 2018
4.906
4.967
4.906
4.962
108,759
+0.01(+0.11%)
Mar 02, 2018
4.928
4.966
4.928
4.956
99,074
-0.03(-0.67%)
Mar 01, 2018
4.967
4.990
4.956
4.990
77,762
+0.02(+0.34%)
Feb 28, 2018
4.951
4.977
4.951
4.973
61,104
+0.02(+0.45%)
Feb 27, 2018
4.979
4.994
4.951
4.951
66,078
-0.04(-0.78%)
Feb 26, 2018
4.967
5.006
4.967
4.990
68,667
+0.01(+0.22%)
Feb 23, 2018
4.973
4.984
4.956
4.979
45,943
+0.02(+0.45%)
Feb 22, 2018
4.956
4.968
4.945
4.956
47,832
+0.00(+0.09%)
Feb 21, 2018
4.979
4.984
4.952
4.952
40,705
-0.02(-0.34%)
Feb 20, 2018
4.946
4.974
4.946
4.968
122,357
+0.01(+0.11%)
Feb 16, 2018
4.963
4.963
4.963
0
-0.01(-0.11%)
Feb 15, 2018
4.974
4.982
4.963
4.968
56,551
+0.03(+0.56%)
Feb 14, 2018
4.952
4.952
4.929
4.941
39,495
-0.01(-0.22%)
Feb 13, 2018
4.963
4.963
4.924
4.952
42,995
-0.04(-0.78%)
Feb 12, 2018
4.991
4.996
4.974
4.991
9,119
+0.01(+0.22%)
Feb 09, 2018
5.002
5.007
4.935
4.979
40,230
-0.03(-0.56%)
Feb 08, 2018
5.007
5.024
5.007
5.007
69,612
+0.02(+0.33%)
Feb 07, 2018
4.902
4.991
4.902
4.991
77,904
+0.08(+1.59%)
Feb 06, 2018
4.785
4.913
4.785
4.913
61,504
+0.09(+1.90%)
Feb 05, 2018
5.002
5.002
4.804
4.821
42,700
-0.19(-3.82%)
Feb 02, 2018
5.102
5.102
5.007
5.013
52,010
-0.10(-1.96%)
Feb 01, 2018
5.096
5.141
5.094
5.113
65,115
+0.00(+0.00%)
Jan 31, 2018
5.080
5.119
5.041
5.113
48,833
+0.01(+0.22%)
Jan 30, 2018
5.085
5.102
5.074
5.102
42,161
-0.02(-0.43%)
Jan 29, 2018
5.141
5.141
5.091
5.124
23,096
-0.01(-0.11%)
Jan 26, 2018
5.107
5.142
5.107
5.130
36,657
+0.01(+0.22%)
Jan 25, 2018
5.119
5.119
5.107
5.119
41,025
+0.01(+0.11%)
Jan 24, 2018
5.163
5.180
5.113
5.113
28,033
-0.04(-0.76%)
Jan 23, 2018
5.091
5.152
5.091
5.152
69,494
+0.04(+0.85%)
Jan 22, 2018
5.081
5.114
5.053
5.108
50,079
+0.03(+0.66%)
Jan 19, 2018
5.036
5.075
5.026
5.075
63,652
+0.03(+0.55%)
Jan 18, 2018
5.047
5.053
5.036
5.047
96,059
+0.00(+0.00%)
Jan 17, 2018
5.058
5.058
5.031
5.047
459,576
-0.01(-0.11%)
Jan 16, 2018
5.070
5.092
5.042
5.053
116,396
+0.01(+0.22%)
Jan 12, 2018
5.042
5.042
5.042
0
-0.01(-0.11%)
Jan 11, 2018
5.053
5.058
5.047
5.047
95,812
-0.01(-0.22%)
Jan 10, 2018
5.058
5.059
10,327
-0.04(-0.87%)
Jan 09, 2018
5.097
5.108
5.089
5.103
15,768
+0.01(+0.11%)
Jan 08, 2018
5.086
5.101
5.070
5.097
57,756
+0.01(+0.22%)
Jan 05, 2018
5.053
5.086
5.053
5.086
62,615
+0.04(+0.82%)
Jan 04, 2018
5.031
5.053
5.031
5.045
41,616
+0.00(+0.06%)
Jan 03, 2018
5.042
5.053
5.025
5.042
26,818
+0.02(+0.44%)
Jan 02, 2018
5.014
5.020
5.014
5.020
33,397
+0.02(+0.33%)
Dec 29, 2017
5.003
5.003
5.003
0
-0.03(-0.66%)
Dec 28, 2017
5.058
5.085
5.036
5.036
19,087
-0.01(-0.22%)
Dec 27, 2017
5.070
5.075
5.042
5.047
27,990
+0.00(+0.00%)
Dec 26, 2017
5.014
5.058
5.014
5.047
29,025
+0.01(+0.11%)
Dec 22, 2017
4.992
5.042
4.986
5.042
70,871
+0.04(+0.89%)
Dec 21, 2017
5.103
5.103
4.970
4.997
133,822
-0.10(-1.98%)
Dec 20, 2017
5.059
5.109
5.051
5.098
73,543
+0.03(+0.66%)
Dec 19, 2017
5.043
5.065
5.032
5.065
57,104
+0.03(+0.66%)
Dec 18, 2017
5.021
5.032
5.010
5.032
27,445
+0.02(+0.33%)
Dec 15, 2017
5.015
5.021
5.010
5.015
29,818
+0.01(+0.22%)
Dec 14, 2017
5.010
5.010
4.993
5.004
42,338
-0.02(-0.33%)
Dec 13, 2017
5.010
5.021
4.993
5.021
21,647
+0.02(+0.33%)
Dec 12, 2017
4.993
5.054
4.993
5.004
28,326
+0.01(+0.22%)
Dec 11, 2017
4.988
5.004
4.985
4.993
57,339
+0.03(+0.56%)
Dec 08, 2017
5.004
5.043
4.965
4.965
21,001
-0.02(-0.44%)
Dec 07, 2017
5.043
5.043
4.988
4.988
35,091
-0.06(-1.10%)
Dec 06, 2017
5.010
5.043
5.002
5.043
22,291
+0.04(+0.77%)
Dec 05, 2017
5.004
5.015
5.004
5.004
6,667
+0.02(+0.44%)
Dec 04, 2017
5.026
5.026
4.982
4.982
18,330
-0.04(-0.77%)
Dec 01, 2017
5.054
5.054
5.015
5.021
24,031
-0.04(-0.76%)
Nov 30, 2017
4.982
5.059
4.982
5.059
37,601
+0.08(+1.67%)
Nov 29, 2017
5.010
5.026
4.977
4.977
39,551
-0.03(-0.66%)
Nov 28, 2017
5.010
5.026
4.982
5.010
41,289
+0.01(+0.11%)
Nov 27, 2017
5.032
5.032
4.993
5.004
38,802
-0.03(-0.55%)
Nov 24, 2017
5.032
5.032
5.024
5.032
8,904
+0.00(+0.00%)
Nov 22, 2017
4.988
5.032
4.968
5.032
63,001
+0.07(+1.32%)
Nov 21, 2017
4.961
4.988
4.955
4.966
26,860
+0.02(+0.45%)
Nov 20, 2017
4.955
4.955
4.939
4.944
30,193
+0.01(+0.22%)
Nov 17, 2017
4.906
4.950
4.906
4.933
68,352
+0.02(+0.45%)
Nov 16, 2017
4.917
4.928
4.911
4.911
95,505
+0.01(+0.22%)
Nov 15, 2017
4.900
4.900
4.873
4.900
66,943
-0.02(-0.34%)
Nov 14, 2017
4.922
4.922
4.895
4.917
83,867
+0.00(+0.00%)
Nov 13, 2017
4.911
4.939
4.911
4.917
74,970
-0.02(-0.45%)
Nov 10, 2017
4.928
4.939
4.911
4.939
54,178
+0.01(+0.22%)
Nov 09, 2017
4.955
4.955
4.911
4.928
61,486
-0.03(-0.67%)
Nov 08, 2017
4.961
4.972
4.944
4.961
41,316
+0.01(+0.11%)
Nov 07, 2017
4.977
4.983
4.955
4.955
47,585
-0.01(-0.11%)
Nov 06, 2017
4.983
4.983
4.955
4.961
42,190
-0.02(-0.33%)
Nov 03, 2017
4.961
4.983
4.950
4.977
31,116
+0.03(+0.56%)
Nov 02, 2017
5.011
5.011
4.950
4.950
30,909
-0.07(-1.32%)
Nov 01, 2017
4.961
5.016
4.961
5.016
53,318
+0.06(+1.11%)
Oct 31, 2017
4.950
4.961
4.950
4.961
80,253
+0.02(+0.45%)
Oct 30, 2017
4.922
4.950
4.922
4.939
52,409
+0.01(+0.22%)
Oct 27, 2017
4.928
4.928
4.911
4.928
24,518
+0.01(+0.22%)
Oct 26, 2017
4.917
4.928
4.911
4.917
76,378
+0.00(+0.00%)
Oct 25, 2017
4.939
4.943
4.895
4.917
60,372
-0.02(-0.34%)
Oct 24, 2017
4.950
4.955
4.933
4.933
38,299
-0.02(-0.44%)
Oct 23, 2017
4.983
4.983
4.914
4.955
38,172
-0.01(-0.24%)
Oct 20, 2017
4.945
4.967
4.934
4.967
24,129
+0.03(+0.56%)
Oct 19, 2017
4.929
4.940
4.907
4.940
21,132
+0.00(+0.00%)
Oct 18, 2017
4.945
4.967
4.912
4.940
139,587
-0.01(-0.22%)
Oct 17, 2017
4.951
4.951
4.934
4.951
22,444
+0.01(+0.11%)
Oct 16, 2017
4.945
4.945
4.923
4.945
20,706
+0.02(+0.33%)
Oct 13, 2017
4.923
4.938
4.918
4.929
92,871
+0.01(+0.22%)
Oct 12, 2017
4.901
4.918
4.901
4.918
36,321
+0.01(+0.22%)
Oct 11, 2017
4.896
4.912
4.890
4.907
103,463
+0.01(+0.11%)
Oct 10, 2017
4.901
4.918
4.890
4.901
298,619
-0.01(-0.11%)
Oct 09, 2017
4.934
4.940
4.901
4.907
81,817
-0.03(-0.67%)
Oct 06, 2017
4.923
4.940
4.907
4.940
39,554
+0.02(+0.33%)
Oct 05, 2017
4.918
4.929
4.907
4.923
43,571
+0.02(+0.45%)
Oct 04, 2017
4.890
4.912
4.890
4.901
93,466
-0.01(-0.11%)
Oct 03, 2017
4.907
4.918
4.901
4.907
61,193
+0.00(+0.00%)
Oct 02, 2017
4.907
4.912
4.885
4.907
138,081
+0.00(+0.00%)
Sep 29, 2017
4.868
4.907
4.868
4.907
45,893
+0.05(+1.02%)
Sep 28, 2017
4.885
4.885
4.857
4.857
153,080
+0.01(+0.23%)
Sep 27, 2017
4.852
4.861
4.846
4.846
146,510
-0.01(-0.11%)
Sep 26, 2017
4.852
4.874
4.841
4.852
72,638
+0.01(+0.11%)
Sep 25, 2017
4.868
4.879
4.846
4.846
79,049
-0.03(-0.68%)
Sep 22, 2017
4.857
4.879
4.856
4.879
38,504
+0.01(+0.23%)
Sep 21, 2017
4.857
4.868
4.840
4.868
69,979
+0.02(+0.33%)
Sep 20, 2017
4.842
4.869
4.842
4.852
47,083
+0.01(+0.21%)
Sep 19, 2017
4.847
4.853
4.836
4.842
161,164
-0.01(-0.11%)
Sep 18, 2017
4.820
4.869
4.820
4.847
123,267
+0.04(+0.80%)
Sep 15, 2017
4.831
4.836
4.809
4.809
171,061
-0.03(-0.57%)
Sep 14, 2017
4.793
4.836
4.776
4.836
96,402
+0.04(+0.91%)
Sep 13, 2017
4.798
4.809
4.793
4.793
82,713
-0.01(-0.11%)
Sep 12, 2017
4.793
4.820
4.793
4.798
120,191
+0.01(+0.11%)
Sep 11, 2017
4.798
4.815
4.790
4.793
101,260
+0.02(+0.46%)
Sep 08, 2017
4.793
4.793
4.765
4.771
148,201
+0.00(+0.00%)
Sep 07, 2017
4.776
4.776
4.760
4.771
86,600
+0.02(+0.35%)
Sep 06, 2017
4.754
4.782
4.743
4.754
142,602
+0.00(+0.00%)
Sep 05, 2017
4.820
4.820
4.754
4.754
98,175
-0.08(-1.70%)
Sep 01, 2017
4.804
4.836
4.782
4.836
103,132
+0.03(+0.68%)
Aug 31, 2017
4.782
4.804
4.776
4.804
88,154
+0.03(+0.57%)
Aug 30, 2017
4.798
4.815
4.776
4.776
58,596
-0.03(-0.57%)
Aug 29, 2017
4.798
4.804
4.787
4.804
25,674
-0.01(-0.11%)
Aug 28, 2017
4.847
4.847
4.776
4.809
35,435
+0.02(+0.34%)
Aug 25, 2017
4.765
4.804
4.765
4.793
57,659
+0.03(+0.57%)
Aug 24, 2017
4.793
4.815
4.765
4.765
62,649
-0.03(-0.57%)
Aug 23, 2017
4.782
4.804
4.782
4.793
39,163
+0.01(+0.23%)
Aug 22, 2017
4.793
4.793
4.771
4.782
25,222
+0.03(+0.67%)
Aug 21, 2017
4.772
4.788
4.750
4.750
24,357
-0.02(-0.40%)
Aug 18, 2017
4.766
4.772
4.755
4.769
24,747
+0.01(+0.29%)
Aug 17, 2017
4.799
4.810
4.755
4.755
38,955
-0.03(-0.57%)
Aug 16, 2017
4.783
4.826
4.783
4.783
62,413
+0.01(+0.23%)
Aug 15, 2017
4.783
4.804
4.772
4.772
78,277
-0.02(-0.34%)
Aug 14, 2017
4.826
4.826
4.783
4.788
26,502
+0.00(+0.00%)
Aug 11, 2017
4.722
4.793
4.722
4.788
39,620
+0.08(+1.62%)
Aug 10, 2017
4.826
4.826
4.712
4.712
48,703
-0.09(-1.93%)
Aug 09, 2017
4.843
4.843
4.804
4.804
39,642
-0.03(-0.68%)
Aug 08, 2017
4.854
4.864
4.832
4.837
15,092
-0.03(-0.56%)
Aug 07, 2017
4.854
4.864
4.832
4.864
33,488
+0.04(+0.79%)
Aug 04, 2017
4.854
4.859
4.826
4.826
20,327
-0.02(-0.45%)
Aug 03, 2017
4.870
4.870
4.848
4.848
23,513
-0.03(-0.56%)
Aug 02, 2017
4.908
4.908
4.848
4.875
71,158
-0.01(-0.11%)
Aug 01, 2017
4.908
4.908
4.859
4.881
72,575
-0.01(-0.11%)
Jul 31, 2017
4.897
4.897
4.870
4.886
29,247
-0.01(-0.11%)
Jul 28, 2017
4.870
4.897
4.870
4.892
23,934
+0.02(+0.45%)
Jul 27, 2017
4.886
4.892
4.866
4.870
55,909
-0.02(-0.45%)
Jul 26, 2017
4.859
4.892
4.859
4.892
45,432
+0.04(+0.79%)
Jul 25, 2017
4.854
4.864
4.843
4.854
16,660
+0.01(+0.23%)
Jul 24, 2017
4.864
4.870
4.835
4.843
18,261
-0.03(-0.67%)
Jul 21, 2017
4.854
4.875
4.843
4.875
16,393
+0.02(+0.45%)
Jul 20, 2017
4.875
4.843
4.854
19,529
+0.00(+0.01%)
Jul 19, 2017
4.820
4.856
4.820
4.853
19,824
+0.04(+0.90%)
Jul 18, 2017
4.820
4.842
4.809
4.809
18,665
-0.02(-0.45%)
Jul 17, 2017
4.842
4.842
4.815
4.831
29,599
+0.02(+0.45%)
Jul 14, 2017
4.788
4.809
4.788
4.809
29,178
+0.02(+0.34%)
Jul 13, 2017
4.809
4.826
4.788
4.793
15,742
-0.01(-0.11%)
Jul 12, 2017
4.815
4.815
4.793
4.799
21,565
+0.02(+0.46%)
Jul 11, 2017
4.788
4.804
4.766
4.776
41,340
-0.02(-0.46%)
Jul 10, 2017
4.755
4.799
4.755
4.799
26,813
+0.04(+0.92%)
Jul 07, 2017
4.739
4.777
4.733
4.755
111,596
+0.01(+0.23%)
Jul 06, 2017
4.777
4.788
4.744
4.744
23,098
-0.04(-0.80%)
Jul 05, 2017
4.771
4.782
4.744
4.782
46,856
+0.02(+0.34%)
Jul 03, 2017
4.766
4.793
4.766
4.766
14,417
-0.02(-0.34%)
Jun 30, 2017
4.771
4.815
4.755
4.782
16,191
+0.01(+0.23%)
Jun 29, 2017
4.782
4.788
4.766
4.771
47,924
-0.03(-0.57%)
Jun 28, 2017
4.755
4.799
4.755
4.799
18,088
+0.06(+1.26%)
Jun 27, 2017
4.782
4.800
4.722
4.739
33,132
-0.05(-1.02%)
Jun 26, 2017
4.788
4.804
4.782
4.788
31,930
+0.02(+0.34%)
Jun 23, 2017
4.793
4.793
4.766
4.771
17,297
-0.02(-0.45%)
Jun 22, 2017
4.761
4.804
4.761
4.793
23,868
+0.03(+0.69%)
Jun 21, 2017
4.804
4.820
4.761
4.761
21,363
-0.05(-1.12%)
Jun 20, 2017
4.793
4.817
4.787
4.814
26,783
+0.03(+0.57%)
Jun 19, 2017
4.782
4.804
4.782
4.787
23,046
+0.00(+0.00%)
Jun 16, 2017
4.809
4.809
4.779
4.787
14,259
-0.02(-0.45%)
Jun 15, 2017
4.809
4.811
4.787
4.809
29,959
-0.01(-0.22%)
Jun 14, 2017
4.798
4.825
4.798
4.820
54,887
+0.02(+0.45%)
Jun 13, 2017
4.793
4.798
4.790
4.798
69,841
+0.01(+0.11%)
Jun 12, 2017
4.771
4.793
4.766
4.793
59,387
+0.02(+0.34%)
Jun 09, 2017
4.793
4.793
4.771
4.777
44,030
-0.02(-0.45%)
Jun 08, 2017
4.798
4.798
4.787
4.798
66,632
+0.00(+0.00%)
Jun 07, 2017
4.771
4.798
4.766
4.798
50,403
+0.04(+0.80%)
Jun 06, 2017
4.793
4.793
4.760
4.760
43,447
-0.04(-0.79%)
Jun 05, 2017
4.766
4.798
4.766
4.798
39,972
+0.04(+0.80%)
Jun 02, 2017
4.760
4.782
4.760
4.760
69,050
+0.00(+0.00%)
Jun 01, 2017
4.771
4.771
4.744
4.760
42,564
+0.02(+0.46%)
May 31, 2017
4.744
4.759
4.736
4.739
41,367
-0.02(-0.46%)
May 30, 2017
4.744
4.760
4.733
4.760
47,348
+0.01(+0.23%)
May 26, 2017
4.749
4.775
4.717
4.749
31,409
-0.01(-0.11%)
May 25, 2017
4.744
4.766
4.739
4.755
50,596
+0.02(+0.46%)
May 24, 2017
4.733
4.755
4.722
4.733
47,636
+0.00(+0.00%)
May 23, 2017
4.744
4.755
4.728
4.733
19,901
-0.01(-0.23%)
May 22, 2017
4.717
4.744
4.711
4.744
32,255
+0.04(+0.82%)
May 19, 2017
4.716
4.727
4.695
4.706
23,481
-0.02(-0.34%)
May 18, 2017
4.689
4.722
4.687
4.722
12,520
+0.02(+0.46%)
May 17, 2017
4.727
4.738
4.668
4.700
72,767
-0.03(-0.57%)
May 16, 2017
4.727
4.743
4.727
4.727
34,519
+0.00(+0.00%)
May 15, 2017
4.738
4.738
4.711
4.727
57,536
+0.01(+0.23%)
May 12, 2017
4.716
4.716
4.695
4.716
35,850
+0.02(+0.46%)
May 11, 2017
4.733
4.733
4.695
4.695
25,906
-0.03(-0.69%)
May 10, 2017
4.711
4.727
4.700
4.727
31,707
+0.02(+0.46%)
May 09, 2017
4.727
4.727
4.700
4.706
31,463
+0.00(+0.00%)
May 08, 2017
4.716
4.719
4.705
4.706
43,023
-0.01(-0.23%)
May 05, 2017
4.716
4.716
4.684
4.716
89,609
+0.03(+0.58%)
May 04, 2017
4.700
4.716
4.689
4.689
70,134
-0.02(-0.34%)
May 03, 2017
4.727
4.727
4.700
4.706
69,098
-0.02(-0.46%)
May 02, 2017
4.743
4.743
4.722
4.727
53,386
+0.01(+0.11%)
May 01, 2017
4.754
4.754
4.716
4.722
28,694
-0.02(-0.46%)
Apr 28, 2017
4.722
4.743
4.706
4.743
37,297
+0.03(+0.57%)
Apr 27, 2017
4.706
4.716
4.700
4.716
80,535
+0.01(+0.11%)
Apr 26, 2017
4.722
4.749
4.700
4.711
69,224
-0.01(-0.23%)
Apr 25, 2017
4.716
4.738
4.711
4.722
56,505
+0.01(+0.11%)
Apr 24, 2017
4.716
4.722
4.689
4.716
37,420
+0.02(+0.46%)
Apr 21, 2017
4.716
4.716
4.672
4.695
89,824
-0.01(-0.11%)
Apr 20, 2017
4.711
4.733
4.684
4.700
44,570
+0.01(+0.24%)
Apr 19, 2017
4.678
4.700
4.667
4.689
38,038
+0.02(+0.35%)
Apr 18, 2017
4.667
4.686
4.657
4.673
27,683
-0.01(-0.12%)
Apr 17, 2017
4.678
4.705
4.662
4.678
41,253
+0.01(+0.12%)
Apr 13, 2017
4.651
4.673
4.651
4.673
39,710
+0.02(+0.46%)
Apr 12, 2017
4.705
4.705
4.651
4.651
194,021
-0.05(-1.14%)
Apr 11, 2017
4.667
4.705
4.662
4.705
56,580
+0.03(+0.69%)
Apr 10, 2017
4.683
4.705
4.673
4.673
14,097
-0.03(-0.57%)
Apr 07, 2017
4.646
4.700
4.640
4.700
80,081
+0.05(+1.16%)
Apr 06, 2017
4.646
4.689
4.646
4.646
54,216
+0.00(+0.00%)
Apr 05, 2017
4.651
4.678
4.646
4.646
77,010
-0.02(-0.46%)
Apr 04, 2017
4.673
4.684
4.657
4.667
58,603
-0.03(-0.57%)
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.