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
)
6.690
+0.060 (+0.90%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2023
5.913
5.959
5.909
5.931
42,073
+0.05(+0.77%)
Jul 28, 2023
5.904
5.913
5.813
5.886
64,352
+0.05(+0.78%)
Jul 27, 2023
5.904
5.931
5.831
5.840
48,381
-0.01(-0.16%)
Jul 26, 2023
5.849
5.904
5.822
5.849
39,248
+0.00(+0.00%)
Jul 25, 2023
5.886
5.940
5.831
5.849
96,966
-0.05(-0.92%)
Jul 24, 2023
5.895
5.913
5.868
5.904
34,135
+0.05(+0.78%)
Jul 21, 2023
5.840
5.895
5.840
5.859
23,264
+0.01(+0.16%)
Jul 20, 2023
5.859
5.881
5.822
5.849
45,239
-0.03(-0.46%)
Jul 19, 2023
5.931
5.931
5.768
5.877
148,800
-0.05(-0.76%)
Jul 18, 2023
5.877
5.949
5.877
5.922
51,200
+0.07(+1.23%)
Jul 17, 2023
5.949
5.950
5.850
5.850
71,381
-0.05(-0.92%)
Jul 14, 2023
5.958
5.958
5.859
5.904
47,544
-0.02(-0.30%)
Jul 13, 2023
5.931
5.985
5.886
5.922
47,388
-0.03(-0.45%)
Jul 12, 2023
5.859
5.976
5.823
5.949
75,405
+0.13(+2.17%)
Jul 11, 2023
5.778
5.850
5.778
5.823
58,262
+0.05(+0.78%)
Jul 10, 2023
5.724
5.787
5.724
5.778
66,338
+0.01(+0.16%)
Jul 07, 2023
5.751
5.778
5.742
5.769
69,681
+0.05(+0.79%)
Jul 06, 2023
5.796
5.796
5.724
5.724
31,494
-0.07(-1.24%)
Jul 05, 2023
5.823
5.859
5.796
5.796
60,871
-0.07(-1.23%)
Jul 03, 2023
5.787
5.886
5.753
5.868
42,952
+0.03(+0.46%)
Jun 30, 2023
5.832
5.841
5.764
5.841
86,543
+0.07(+1.25%)
Jun 29, 2023
5.733
5.787
5.724
5.769
44,841
+0.04(+0.63%)
Jun 28, 2023
5.706
5.742
5.678
5.733
53,454
+0.04(+0.63%)
Jun 27, 2023
5.687
5.706
5.660
5.697
41,355
+0.03(+0.48%)
Jun 26, 2023
5.660
5.687
5.656
5.669
40,189
+0.03(+0.48%)
Jun 23, 2023
5.624
5.678
5.624
5.642
64,171
+0.01(+0.16%)
Jun 22, 2023
5.642
5.678
5.633
5.633
77,566
-0.03(-0.48%)
Jun 21, 2023
5.697
5.697
5.651
5.660
20,149
+0.00(+0.00%)
Jun 20, 2023
5.715
5.719
5.651
5.660
102,102
+0.00(+0.01%)
Jun 16, 2023
5.687
5.696
5.642
5.660
45,515
-0.02(-0.31%)
Jun 15, 2023
5.687
5.687
5.643
5.678
64,108
+0.04(+0.63%)
Jun 14, 2023
5.669
5.669
5.616
5.642
35,557
+0.02(+0.32%)
Jun 13, 2023
5.678
5.696
5.615
5.624
147,550
-0.04(-0.63%)
Jun 12, 2023
5.651
5.669
5.651
5.660
34,991
+0.03(+0.48%)
Jun 09, 2023
5.633
5.660
5.620
5.633
49,545
+0.02(+0.32%)
Jun 08, 2023
5.624
5.624
5.598
5.615
38,190
+0.01(+0.16%)
Jun 07, 2023
5.607
5.615
5.553
5.607
52,225
+0.03(+0.48%)
Jun 06, 2023
5.598
5.598
5.562
5.580
50,709
+0.00(+0.00%)
Jun 05, 2023
5.589
5.598
5.553
5.580
31,899
+0.00(+0.00%)
Jun 02, 2023
5.553
5.589
5.529
5.580
68,325
+0.06(+1.13%)
Jun 01, 2023
5.455
5.535
5.455
5.517
55,340
+0.04(+0.65%)
May 31, 2023
5.544
5.544
5.464
5.482
114,289
-0.01(-0.16%)
May 30, 2023
5.482
5.508
5.464
5.490
53,548
-0.01(-0.16%)
May 26, 2023
5.473
5.508
5.449
5.499
71,447
+0.04(+0.65%)
May 25, 2023
5.482
5.482
5.428
5.464
52,728
+0.03(+0.49%)
May 24, 2023
5.473
5.473
5.428
5.437
67,230
-0.02(-0.33%)
May 23, 2023
5.473
5.490
5.455
5.455
77,898
-0.04(-0.65%)
May 22, 2023
5.499
5.518
5.482
5.490
87,295
-0.01(-0.16%)
May 19, 2023
5.526
5.553
5.499
5.499
75,781
-0.02(-0.32%)
May 18, 2023
5.473
5.535
5.473
5.517
68,236
+0.01(+0.17%)
May 17, 2023
5.490
5.526
5.473
5.508
56,764
+0.03(+0.48%)
May 16, 2023
5.499
5.526
5.455
5.481
79,659
-0.03(-0.48%)
May 15, 2023
5.481
5.534
5.481
5.508
77,576
+0.02(+0.32%)
May 12, 2023
5.490
5.527
5.481
5.490
47,558
-0.02(-0.32%)
May 11, 2023
5.534
5.539
5.487
5.508
46,699
-0.02(-0.32%)
May 10, 2023
5.517
5.553
5.499
5.526
40,267
+0.01(+0.16%)
May 09, 2023
5.570
5.570
5.517
5.517
36,013
-0.02(-0.32%)
May 08, 2023
5.543
5.570
5.526
5.534
55,636
-0.01(-0.16%)
May 05, 2023
5.534
5.570
5.518
5.543
45,693
+0.07(+1.29%)
May 04, 2023
5.517
5.526
5.446
5.473
65,794
-0.05(-0.96%)
May 03, 2023
5.508
5.551
5.508
5.526
98,666
+0.04(+0.64%)
May 02, 2023
5.579
5.579
5.481
5.490
66,819
-0.07(-1.27%)
May 01, 2023
5.614
5.658
5.551
5.561
149,733
-0.04(-0.63%)
Apr 28, 2023
5.694
5.694
5.570
5.596
244,953
-0.05(-0.94%)
Apr 27, 2023
5.605
5.658
5.588
5.649
44,196
+0.06(+1.11%)
Apr 26, 2023
5.570
5.632
5.570
5.588
26,527
+0.01(+0.16%)
Apr 25, 2023
5.623
5.623
5.543
5.579
89,963
-0.06(-1.10%)
Apr 24, 2023
5.649
5.676
5.614
5.641
57,393
+0.02(+0.31%)
Apr 21, 2023
5.667
5.676
5.614
5.623
91,549
-0.05(-0.93%)
Apr 20, 2023
5.685
5.752
5.658
5.676
65,302
-0.02(-0.31%)
Apr 19, 2023
5.800
5.817
5.676
5.694
69,966
-0.12(-2.13%)
Apr 18, 2023
5.826
5.915
5.764
5.817
71,113
-0.04(-0.75%)
Apr 17, 2023
5.747
5.879
5.660
5.861
137,646
+0.10(+1.67%)
Apr 14, 2023
5.826
5.835
5.756
5.765
55,753
-0.02(-0.30%)
Apr 13, 2023
5.686
5.800
5.686
5.782
95,517
+0.10(+1.69%)
Apr 12, 2023
5.669
5.695
5.660
5.686
35,524
+0.03(+0.46%)
Apr 11, 2023
5.598
5.686
5.598
5.660
84,571
+0.05(+0.94%)
Apr 10, 2023
5.625
5.625
5.590
5.607
68,491
-0.01(-0.16%)
Apr 06, 2023
5.607
5.663
5.599
5.616
56,413
+0.00(+0.00%)
Apr 05, 2023
5.625
5.660
5.616
5.616
40,714
-0.02(-0.31%)
Apr 04, 2023
5.642
5.655
5.607
5.633
31,258
-0.01(-0.16%)
Apr 03, 2023
5.633
5.686
5.624
5.642
129,351
-0.05(-0.92%)
Mar 31, 2023
5.669
5.695
5.563
5.695
134,661
+0.07(+1.25%)
Mar 30, 2023
5.607
5.625
5.546
5.625
91,826
+0.03(+0.47%)
Mar 29, 2023
5.555
5.625
5.539
5.598
47,758
+0.04(+0.79%)
Mar 28, 2023
5.528
5.563
5.485
5.555
99,870
+0.04(+0.79%)
Mar 27, 2023
5.493
5.694
5.432
5.511
110,292
+0.02(+0.32%)
Mar 24, 2023
5.432
5.493
5.423
5.493
65,791
+0.06(+1.13%)
Mar 23, 2023
5.458
5.502
5.432
5.432
77,082
-0.02(-0.32%)
Mar 22, 2023
5.520
5.522
5.432
5.449
49,284
-0.01(-0.16%)
Mar 21, 2023
5.467
5.514
5.436
5.458
47,986
+0.04(+0.82%)
Mar 20, 2023
5.431
5.492
5.414
5.414
85,852
-0.02(-0.32%)
Mar 17, 2023
5.483
5.527
5.423
5.431
83,295
-0.10(-1.73%)
Mar 16, 2023
5.483
5.570
5.440
5.527
55,337
+0.04(+0.79%)
Mar 15, 2023
5.536
5.553
5.457
5.483
74,149
-0.10(-1.71%)
Mar 14, 2023
5.518
5.622
5.518
5.579
64,640
+0.06(+1.10%)
Mar 13, 2023
5.640
5.640
5.483
5.518
70,166
-0.13(-2.30%)
Mar 10, 2023
5.761
5.761
5.641
5.648
101,115
-0.13(-2.25%)
Mar 09, 2023
5.839
5.839
5.770
5.778
31,024
-0.04(-0.75%)
Mar 08, 2023
5.770
5.822
5.770
5.822
36,918
+0.03(+0.60%)
Mar 07, 2023
5.839
5.839
5.770
5.787
70,181
-0.03(-0.45%)
Mar 06, 2023
5.883
5.900
5.770
5.813
124,445
-0.01(-0.15%)
Mar 03, 2023
5.778
5.839
5.744
5.822
45,977
+0.04(+0.75%)
Mar 02, 2023
5.865
5.865
5.692
5.778
174,539
-0.05(-0.89%)
Mar 01, 2023
5.848
5.891
5.831
5.831
41,592
-0.04(-0.74%)
Feb 28, 2023
5.865
5.874
5.828
5.874
53,189
+0.07(+1.20%)
Feb 27, 2023
5.822
5.848
5.796
5.805
98,487
-0.02(-0.30%)
Feb 24, 2023
5.822
5.857
5.770
5.822
47,714
+0.00(+0.00%)
Feb 23, 2023
5.865
5.865
5.787
5.822
76,774
+0.00(+0.00%)
Feb 22, 2023
5.917
5.917
5.796
5.822
92,478
-0.04(-0.74%)
Feb 21, 2023
5.935
5.968
5.848
5.865
72,744
-0.07(-1.17%)
Feb 17, 2023
6.004
6.021
5.926
5.935
41,113
-0.04(-0.73%)
Feb 16, 2023
6.013
6.013
5.961
5.978
45,158
-0.02(-0.29%)
Feb 15, 2023
6.030
6.039
5.987
5.995
74,473
-0.05(-0.86%)
Feb 14, 2023
6.107
6.114
6.021
6.047
108,004
-0.03(-0.57%)
Feb 13, 2023
6.090
6.107
6.056
6.082
46,718
+0.03(+0.43%)
Feb 10, 2023
6.047
6.116
6.030
6.056
48,623
+0.01(+0.14%)
Feb 09, 2023
6.039
6.116
6.039
6.047
83,062
+0.00(+0.00%)
Feb 08, 2023
6.021
6.056
6.013
6.047
34,249
+0.01(+0.14%)
Feb 07, 2023
5.952
6.056
5.952
6.039
52,644
+0.08(+1.30%)
Feb 06, 2023
6.047
6.063
5.944
5.961
87,514
-0.09(-1.42%)
Feb 03, 2023
6.073
6.073
6.030
6.047
81,724
-0.01(-0.14%)
Feb 02, 2023
6.030
6.125
6.030
6.056
135,791
+0.03(+0.43%)
Feb 01, 2023
6.004
6.047
5.969
6.030
85,410
+0.03(+0.57%)
Jan 31, 2023
5.961
6.021
5.952
5.995
107,061
+0.05(+0.87%)
Jan 30, 2023
5.935
5.961
5.909
5.944
40,796
+0.02(+0.29%)
Jan 27, 2023
5.884
5.927
5.875
5.927
105,464
+0.05(+0.88%)
Jan 26, 2023
5.918
5.953
5.858
5.875
95,692
-0.03(-0.58%)
Jan 25, 2023
5.935
5.952
5.866
5.909
42,258
-0.02(-0.29%)
Jan 24, 2023
5.935
5.961
5.901
5.927
57,291
-0.01(-0.14%)
Jan 23, 2023
5.995
5.995
5.935
5.935
75,141
-0.03(-0.43%)
Jan 20, 2023
5.978
5.985
5.935
5.961
27,361
+0.03(+0.43%)
Jan 19, 2023
5.978
5.987
5.901
5.935
38,346
-0.02(-0.28%)
Jan 18, 2023
5.952
6.005
5.952
5.952
129,844
+0.00(+0.00%)
Jan 17, 2023
5.986
5.986
5.927
5.952
118,562
+0.07(+1.16%)
Jan 13, 2023
5.807
5.935
5.799
5.884
75,404
+0.01(+0.15%)
Jan 12, 2023
5.841
5.892
5.799
5.875
56,949
+0.07(+1.17%)
Jan 11, 2023
5.747
5.841
5.747
5.807
63,641
+0.06(+1.04%)
Jan 10, 2023
5.739
5.788
5.705
5.747
69,941
+0.01(+0.15%)
Jan 09, 2023
5.782
5.799
5.688
5.739
74,559
+0.00(+0.00%)
Jan 06, 2023
5.628
5.773
5.594
5.739
121,532
+0.11(+1.97%)
Jan 05, 2023
5.790
5.790
5.620
5.628
79,897
-0.14(-2.51%)
Jan 04, 2023
5.696
5.807
5.696
5.773
81,172
+0.06(+1.04%)
Jan 03, 2023
5.688
5.756
5.615
5.713
142,116
+0.17(+3.08%)
Dec 30, 2022
5.458
5.543
5.419
5.543
143,114
+0.09(+1.72%)
Dec 29, 2022
5.441
5.517
5.423
5.449
77,862
+0.01(+0.16%)
Dec 28, 2022
5.492
5.543
5.423
5.440
100,849
-0.06(-1.09%)
Dec 27, 2022
5.594
5.610
5.500
5.500
76,739
-0.12(-2.08%)
Dec 23, 2022
5.577
5.637
5.577
5.617
65,571
+0.04(+0.72%)
Dec 22, 2022
5.551
5.611
5.532
5.577
61,991
-0.03(-0.46%)
Dec 21, 2022
5.551
5.603
5.551
5.603
104,962
+0.06(+1.08%)
Dec 20, 2022
5.517
5.543
5.492
5.543
206,395
+0.01(+0.15%)
Dec 19, 2022
5.679
5.695
5.526
5.534
105,439
-0.07(-1.17%)
Dec 16, 2022
5.718
5.743
5.600
5.600
163,488
-0.09(-1.63%)
Dec 15, 2022
5.693
5.760
5.672
5.693
85,913
+0.01(+0.15%)
Dec 14, 2022
5.743
5.819
5.667
5.684
182,596
-0.05(-0.88%)
Dec 13, 2022
5.904
5.946
5.735
5.735
116,999
-0.08(-1.31%)
Dec 12, 2022
5.819
5.853
5.760
5.811
130,039
-0.04(-0.72%)
Dec 09, 2022
6.039
6.039
5.819
5.853
85,670
-0.14(-2.39%)
Dec 08, 2022
5.912
6.098
5.904
5.996
107,642
+0.08(+1.43%)
Dec 07, 2022
5.878
5.988
5.853
5.912
64,687
-0.02(-0.28%)
Dec 06, 2022
5.904
5.969
5.904
5.929
41,616
-0.01(-0.14%)
Dec 05, 2022
5.954
6.030
5.918
5.937
45,288
-0.06(-0.98%)
Dec 02, 2022
5.929
6.005
5.912
5.996
86,782
+0.09(+1.57%)
Dec 01, 2022
5.861
6.005
5.853
5.904
70,206
+0.07(+1.16%)
Nov 30, 2022
5.887
5.887
5.785
5.836
80,308
+0.03(+0.58%)
Nov 29, 2022
5.767
5.853
5.762
5.802
23,653
+0.04(+0.73%)
Nov 28, 2022
5.777
5.878
5.752
5.760
85,309
-0.02(-0.36%)
Nov 25, 2022
5.777
5.794
5.743
5.781
16,590
+0.01(+0.22%)
Nov 23, 2022
5.760
5.861
5.752
5.769
64,345
-0.01(-0.15%)
Nov 22, 2022
5.672
5.828
5.672
5.777
77,671
+0.10(+1.78%)
Nov 21, 2022
5.600
5.684
5.600
5.676
56,652
+0.03(+0.60%)
Nov 18, 2022
5.667
5.735
5.617
5.642
112,471
-0.03(-0.45%)
Nov 17, 2022
6.131
6.140
5.600
5.667
409,420
-0.38(-6.24%)
Nov 16, 2022
5.710
6.178
5.677
6.044
243,852
+0.32(+5.54%)
Nov 15, 2022
5.744
5.777
5.685
5.727
57,785
+0.02(+0.29%)
Nov 14, 2022
5.660
5.759
5.660
5.710
68,260
+0.01(+0.15%)
Nov 11, 2022
5.635
5.719
5.619
5.702
68,819
+0.08(+1.49%)
Nov 10, 2022
5.602
5.652
5.560
5.619
93,974
+0.14(+2.59%)
Nov 09, 2022
5.493
5.552
5.452
5.477
62,873
-0.02(-0.45%)
Nov 08, 2022
5.460
5.527
5.460
5.502
54,358
+0.03(+0.54%)
Nov 07, 2022
5.435
5.535
5.435
5.472
85,377
+0.04(+0.69%)
Nov 04, 2022
5.385
5.527
5.385
5.434
41,318
+0.01(+0.14%)
Nov 03, 2022
5.427
5.452
5.351
5.427
49,146
-0.01(-0.16%)
Nov 02, 2022
5.477
5.493
5.435
5.435
43,668
-0.06(-1.06%)
Nov 01, 2022
5.477
5.518
5.462
5.493
47,618
+0.07(+1.23%)
Oct 31, 2022
5.427
5.477
5.351
5.427
115,160
+0.05(+0.93%)
Oct 28, 2022
5.385
5.402
5.348
5.377
50,657
+0.03(+0.63%)
Oct 27, 2022
5.360
5.393
5.318
5.343
88,928
+0.01(+0.16%)
Oct 26, 2022
5.335
5.402
5.335
5.335
34,881
-0.02(-0.31%)
Oct 25, 2022
5.310
5.351
5.305
5.351
44,059
+0.06(+1.10%)
Oct 24, 2022
5.318
5.318
5.252
5.293
46,709
+0.02(+0.32%)
Oct 21, 2022
5.260
5.299
5.218
5.276
66,134
+0.02(+0.32%)
Oct 20, 2022
5.260
5.285
5.218
5.260
151,485
+0.01(+0.16%)
Oct 19, 2022
5.260
5.360
5.251
5.251
54,610
-0.03(-0.58%)
Oct 18, 2022
5.332
5.373
5.274
5.282
80,066
-0.03(-0.62%)
Oct 17, 2022
5.249
5.348
5.249
5.315
78,418
+0.09(+1.66%)
Oct 14, 2022
5.266
5.315
5.222
5.229
46,117
-0.06(-1.17%)
Oct 13, 2022
5.282
5.340
5.172
5.290
91,405
-0.04(-0.80%)
Oct 12, 2022
5.406
5.416
5.323
5.333
55,041
-0.05(-0.89%)
Oct 11, 2022
5.389
5.463
5.365
5.381
59,599
-0.05(-0.91%)
Oct 10, 2022
5.662
5.662
5.398
5.431
54,680
-0.23(-4.08%)
Oct 07, 2022
5.612
5.670
5.563
5.662
23,047
+0.05(+0.88%)
Oct 06, 2022
5.678
5.720
5.612
5.612
36,458
-0.06(-1.02%)
Oct 05, 2022
5.753
5.753
5.654
5.670
38,839
-0.08(-1.43%)
Oct 04, 2022
5.711
5.810
5.703
5.753
88,957
+0.05(+0.87%)
Oct 03, 2022
5.720
5.744
5.596
5.703
90,631
+0.02(+0.29%)
Sep 30, 2022
5.530
5.769
5.423
5.687
366,675
+0.22(+4.08%)
Sep 29, 2022
5.505
5.536
5.444
5.464
46,730
-0.07(-1.19%)
Sep 28, 2022
5.365
5.546
5.365
5.530
63,517
+0.19(+3.55%)
Sep 27, 2022
5.373
5.456
5.332
5.340
79,173
-0.04(-0.77%)
Sep 26, 2022
5.505
5.555
5.381
5.381
123,281
-0.18(-3.26%)
Sep 23, 2022
5.802
5.819
5.538
5.563
179,273
-0.31(-5.34%)
Sep 22, 2022
5.926
5.939
5.860
5.876
63,291
-0.09(-1.52%)
Sep 21, 2022
5.876
5.975
5.876
5.967
70,353
+0.06(+1.09%)
Sep 20, 2022
5.876
5.982
5.872
5.903
59,101
+0.00(+0.07%)
Sep 19, 2022
5.923
5.989
5.854
5.899
51,324
+0.01(+0.14%)
Sep 16, 2022
5.850
5.948
5.850
5.891
64,683
-0.04(-0.69%)
Sep 15, 2022
6.013
6.029
5.923
5.931
67,156
-0.06(-0.95%)
Sep 14, 2022
5.940
6.005
5.940
5.989
64,984
+0.03(+0.55%)
Sep 13, 2022
5.956
5.997
5.907
5.956
83,653
-0.02(-0.27%)
Sep 12, 2022
5.964
5.997
5.964
5.972
41,914
+0.01(+0.14%)
Sep 09, 2022
5.931
5.972
5.931
5.964
65,127
+0.04(+0.69%)
Sep 08, 2022
5.882
5.923
5.858
5.923
36,722
+0.05(+0.83%)
Sep 07, 2022
5.850
5.882
5.833
5.874
38,842
+0.05(+0.84%)
Sep 06, 2022
5.866
5.887
5.817
5.825
94,690
-0.04(-0.70%)
Sep 02, 2022
5.882
5.931
5.866
5.866
155,700
+0.00(+0.00%)
Sep 01, 2022
5.817
5.866
5.801
5.866
131,635
+0.02(+0.42%)
Aug 31, 2022
5.915
5.915
5.809
5.842
121,479
+0.02(+0.42%)
Aug 30, 2022
5.866
5.931
5.809
5.817
102,636
-0.04(-0.70%)
Aug 29, 2022
5.923
5.964
5.858
5.858
192,310
-0.08(-1.38%)
Aug 26, 2022
6.038
6.062
5.904
5.940
202,232
-0.10(-1.62%)
Aug 25, 2022
6.021
6.070
6.005
6.038
76,044
-0.01(-0.14%)
Aug 24, 2022
6.046
6.074
6.005
6.046
106,557
-0.02(-0.27%)
Aug 23, 2022
6.144
6.168
6.038
6.062
150,501
-0.09(-1.46%)
Aug 22, 2022
6.144
6.201
6.119
6.152
187,163
-0.02(-0.26%)
Aug 19, 2022
6.209
6.249
6.168
6.168
97,038
-0.08(-1.27%)
Aug 18, 2022
6.231
6.272
6.191
6.248
223,033
+0.02(+0.26%)
Aug 17, 2022
6.231
6.231
6.207
6.231
119,055
+0.00(+0.00%)
Aug 16, 2022
6.175
6.239
6.175
6.231
133,280
+0.04(+0.65%)
Aug 15, 2022
6.191
6.207
6.183
6.191
132,567
+0.00(+0.00%)
Aug 12, 2022
6.191
6.231
6.175
6.191
141,784
+0.00(+0.00%)
Aug 11, 2022
6.175
6.207
6.150
6.191
77,668
+0.04(+0.66%)
Aug 10, 2022
6.231
6.231
6.142
6.150
120,473
-0.03(-0.52%)
Aug 09, 2022
6.150
6.191
6.134
6.183
51,433
+0.00(+0.00%)
Aug 08, 2022
6.207
6.209
6.142
6.183
103,160
+0.03(+0.53%)
Aug 05, 2022
6.110
6.175
6.094
6.150
68,172
-0.06(-0.91%)
Aug 04, 2022
6.312
6.369
6.199
6.207
95,665
-0.10(-1.54%)
Aug 03, 2022
6.361
6.393
6.288
6.304
138,735
-0.06(-0.89%)
Aug 02, 2022
6.329
6.377
6.324
6.361
92,070
+0.02(+0.38%)
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.