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
Neuberger Berman High Yield Strategies Fund
(NY:
NHS
)
8.000
-0.030 (-0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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
8.100
8.126
8.035
8.090
158,449
+0.02(+0.25%)
Feb 28, 2024
8.070
8.100
8.050
8.070
70,135
-0.01(-0.12%)
Feb 27, 2024
8.090
8.090
8.058
8.080
76,155
+0.00(+0.00%)
Feb 26, 2024
8.100
8.100
8.050
8.080
49,815
+0.00(+0.00%)
Feb 23, 2024
8.140
8.170
8.080
8.080
80,530
-0.05(-0.62%)
Feb 22, 2024
8.150
8.165
8.110
8.130
54,165
+0.04(+0.49%)
Feb 21, 2024
8.080
8.120
8.040
8.090
53,292
+0.05(+0.62%)
Feb 20, 2024
8.070
8.130
8.000
8.040
70,067
-0.03(-0.37%)
Feb 16, 2024
8.120
8.140
8.050
8.070
113,281
-0.06(-0.74%)
Feb 15, 2024
8.160
8.180
8.130
8.130
76,081
-0.04(-0.49%)
Feb 14, 2024
8.180
8.245
8.150
8.170
87,360
-0.06(-0.73%)
Feb 13, 2024
8.300
8.330
8.220
8.230
144,758
-0.15(-1.79%)
Feb 12, 2024
8.310
8.400
8.260
8.380
224,709
+0.11(+1.33%)
Feb 09, 2024
8.280
8.285
8.240
8.270
65,290
+0.03(+0.36%)
Feb 08, 2024
8.280
8.280
8.220
8.240
91,632
-0.03(-0.36%)
Feb 07, 2024
8.200
8.270
8.150
8.270
121,905
+0.12(+1.47%)
Feb 06, 2024
8.050
8.150
8.050
8.150
157,007
+0.11(+1.37%)
Feb 05, 2024
8.020
8.040
7.960
8.040
81,787
+0.05(+0.63%)
Feb 02, 2024
8.060
8.103
7.950
7.990
107,957
-0.09(-1.11%)
Feb 01, 2024
8.080
8.120
8.040
8.080
137,448
+0.04(+0.50%)
Jan 31, 2024
8.090
8.135
7.930
8.040
194,015
-0.05(-0.62%)
Jan 30, 2024
8.070
8.090
8.060
8.090
78,649
+0.01(+0.12%)
Jan 29, 2024
7.990
8.080
7.990
8.080
101,796
+0.09(+1.13%)
Jan 26, 2024
7.970
8.000
7.940
7.990
63,723
+0.00(+0.00%)
Jan 25, 2024
7.980
7.990
7.960
7.990
97,090
+0.02(+0.25%)
Jan 24, 2024
7.940
7.975
7.935
7.970
77,447
+0.03(+0.38%)
Jan 23, 2024
7.910
7.940
7.910
7.940
66,371
+0.03(+0.38%)
Jan 22, 2024
7.850
7.920
7.850
7.910
134,268
+0.07(+0.89%)
Jan 19, 2024
7.890
7.890
7.805
7.840
76,477
-0.03(-0.38%)
Jan 18, 2024
7.920
7.940
7.850
7.870
145,498
+0.00(+0.00%)
Jan 17, 2024
7.890
7.890
7.790
7.870
106,781
-0.01(-0.13%)
Jan 16, 2024
7.900
7.960
7.850
7.880
117,932
-0.01(-0.13%)
Jan 12, 2024
7.910
7.950
7.860
7.890
151,338
-0.09(-1.13%)
Jan 11, 2024
7.990
7.990
7.957
7.980
119,743
-0.01(-0.13%)
Jan 10, 2024
7.970
7.990
7.949
7.990
172,765
+0.03(+0.38%)
Jan 09, 2024
7.930
7.960
7.900
7.960
111,884
+0.04(+0.51%)
Jan 08, 2024
7.880
7.930
7.870
7.920
97,116
+0.04(+0.51%)
Jan 05, 2024
7.880
7.960
7.835
7.880
151,158
+0.02(+0.25%)
Jan 04, 2024
7.820
7.880
7.800
7.860
141,007
+0.03(+0.38%)
Jan 03, 2024
7.780
7.930
7.720
7.830
168,612
+0.06(+0.77%)
Jan 02, 2024
7.720
7.780
7.680
7.770
144,008
+0.05(+0.65%)
Dec 29, 2023
7.760
7.770
7.680
7.720
244,291
+0.00(+0.00%)
Dec 28, 2023
7.590
7.720
7.580
7.720
143,907
+0.15(+1.98%)
Dec 27, 2023
7.600
7.625
7.570
7.570
160,274
+0.01(+0.13%)
Dec 26, 2023
7.570
7.605
7.560
7.560
210,961
+0.00(+0.00%)
Dec 22, 2023
7.550
7.608
7.530
7.560
111,118
+0.03(+0.40%)
Dec 21, 2023
7.540
7.600
7.520
7.530
212,963
+0.01(+0.13%)
Dec 20, 2023
7.610
7.620
7.490
7.520
241,982
-0.07(-0.92%)
Dec 19, 2023
7.550
7.600
7.550
7.590
230,458
+0.07(+0.93%)
Dec 18, 2023
7.540
7.560
7.510
7.520
152,261
+0.01(+0.13%)
Dec 15, 2023
7.570
7.580
7.300
7.510
277,673
-0.04(-0.53%)
Dec 14, 2023
7.500
7.610
7.500
7.550
250,381
-0.01(-0.13%)
Dec 13, 2023
7.440
7.586
7.410
7.560
322,852
+0.11(+1.48%)
Dec 12, 2023
7.510
7.520
7.440
7.450
163,063
-0.05(-0.67%)
Dec 11, 2023
7.510
7.530
7.485
7.500
208,397
-0.02(-0.27%)
Dec 08, 2023
7.470
7.520
7.450
7.520
169,419
+0.04(+0.53%)
Dec 07, 2023
7.490
7.515
7.430
7.480
211,035
+0.00(+0.00%)
Dec 06, 2023
7.560
7.580
7.460
7.480
197,772
-0.07(-0.93%)
Dec 05, 2023
7.530
7.550
7.515
7.550
131,947
+0.04(+0.53%)
Dec 04, 2023
7.560
7.600
7.510
7.510
178,995
-0.08(-1.05%)
Dec 01, 2023
7.460
7.600
7.440
7.590
233,293
+0.15(+2.02%)
Nov 30, 2023
7.410
7.448
7.400
7.440
88,690
+0.05(+0.68%)
Nov 29, 2023
7.350
7.420
7.350
7.390
110,727
+0.04(+0.54%)
Nov 28, 2023
7.400
7.402
7.340
7.350
110,521
-0.03(-0.34%)
Nov 27, 2023
7.410
7.430
7.370
7.375
50,785
-0.04(-0.47%)
Nov 24, 2023
7.410
7.430
7.391
7.410
45,689
+0.00(+0.00%)
Nov 22, 2023
7.410
7.430
7.385
7.410
74,304
+0.00(+0.00%)
Nov 21, 2023
7.440
7.440
7.375
7.410
92,354
-0.01(-0.13%)
Nov 20, 2023
7.450
7.480
7.400
7.420
81,229
-0.01(-0.13%)
Nov 17, 2023
7.440
7.460
7.400
7.430
69,498
+0.01(+0.13%)
Nov 16, 2023
7.430
7.490
7.410
7.420
74,296
-0.03(-0.40%)
Nov 15, 2023
7.470
7.480
7.440
7.450
53,484
+0.00(+0.00%)
Nov 14, 2023
7.460
7.580
7.450
7.450
134,334
-0.05(-0.67%)
Nov 13, 2023
7.530
7.530
7.473
7.500
59,303
-0.03(-0.33%)
Nov 10, 2023
7.500
7.550
7.500
7.525
57,727
+0.01(+0.07%)
Nov 09, 2023
7.600
7.600
7.480
7.520
101,935
-0.06(-0.79%)
Nov 08, 2023
7.570
7.590
7.520
7.580
142,117
+0.04(+0.53%)
Nov 07, 2023
7.510
7.540
7.480
7.540
117,304
+0.05(+0.67%)
Nov 06, 2023
7.540
7.540
7.460
7.490
98,144
-0.01(-0.13%)
Nov 03, 2023
7.380
7.530
7.380
7.500
134,927
+0.16(+2.18%)
Nov 02, 2023
7.230
7.340
7.230
7.340
155,322
+0.19(+2.66%)
Nov 01, 2023
7.080
7.150
7.080
7.150
195,375
+0.11(+1.56%)
Oct 31, 2023
7.100
7.148
7.020
7.040
152,796
-0.01(-0.14%)
Oct 30, 2023
7.070
7.100
7.000
7.050
154,402
+0.04(+0.57%)
Oct 27, 2023
7.030
7.080
7.003
7.010
114,883
+0.01(+0.14%)
Oct 26, 2023
6.970
7.030
6.950
7.000
103,585
+0.04(+0.57%)
Oct 25, 2023
7.000
7.019
6.950
6.960
54,237
-0.03(-0.43%)
Oct 24, 2023
6.980
7.040
6.950
6.990
153,836
+0.01(+0.14%)
Oct 23, 2023
7.030
7.060
6.979
6.980
216,747
-0.10(-1.41%)
Oct 20, 2023
7.150
7.170
7.080
7.080
67,584
-0.07(-0.98%)
Oct 19, 2023
7.230
7.280
7.130
7.150
142,604
-0.09(-1.24%)
Oct 18, 2023
7.310
7.310
7.205
7.240
90,754
-0.06(-0.82%)
Oct 17, 2023
7.330
7.340
7.250
7.300
147,333
-0.04(-0.54%)
Oct 16, 2023
7.420
7.425
7.330
7.340
76,029
-0.07(-0.94%)
Oct 13, 2023
7.440
7.490
7.390
7.410
93,067
-0.08(-1.07%)
Oct 12, 2023
7.600
7.625
7.466
7.490
188,693
-0.07(-0.93%)
Oct 11, 2023
7.570
7.610
7.525
7.560
124,024
+0.07(+0.93%)
Oct 10, 2023
7.500
7.522
7.480
7.490
70,192
+0.03(+0.40%)
Oct 09, 2023
7.420
7.460
7.420
7.460
100,402
+0.06(+0.81%)
Oct 06, 2023
7.420
7.440
7.370
7.400
149,452
-0.03(-0.40%)
Oct 05, 2023
7.460
7.460
7.392
7.430
173,916
-0.01(-0.13%)
Oct 04, 2023
7.360
7.450
7.312
7.440
220,464
+0.08(+1.09%)
Oct 03, 2023
7.410
7.430
7.325
7.360
126,761
-0.06(-0.81%)
Oct 02, 2023
7.510
7.520
7.410
7.420
134,696
-0.11(-1.46%)
Sep 29, 2023
7.590
7.600
7.480
7.530
249,812
+0.02(+0.27%)
Sep 28, 2023
7.460
7.525
7.430
7.510
125,543
+0.01(+0.13%)
Sep 27, 2023
7.500
7.530
7.445
7.500
72,174
+0.03(+0.40%)
Sep 26, 2023
7.570
7.610
7.430
7.470
118,504
-0.09(-1.19%)
Sep 25, 2023
7.570
7.580
7.550
7.560
51,294
-0.06(-0.79%)
Sep 22, 2023
7.620
7.634
7.605
7.620
47,766
+0.05(+0.66%)
Sep 21, 2023
7.650
7.682
7.540
7.570
57,082
-0.05(-0.66%)
Sep 20, 2023
7.660
7.690
7.590
7.620
61,163
-0.01(-0.13%)
Sep 19, 2023
7.650
7.650
7.590
7.630
66,778
+0.00(+0.07%)
Sep 18, 2023
7.600
7.643
7.600
7.625
59,894
+0.00(+0.07%)
Sep 15, 2023
7.600
7.628
7.560
7.620
73,213
+0.03(+0.40%)
Sep 14, 2023
7.640
7.649
7.580
7.590
100,924
-0.14(-1.81%)
Sep 13, 2023
7.760
7.760
7.720
7.730
162,127
+0.00(+0.00%)
Sep 12, 2023
7.750
7.770
7.715
7.730
98,334
+0.00(+0.00%)
Sep 11, 2023
7.730
7.756
7.690
7.730
114,139
+0.07(+0.91%)
Sep 08, 2023
7.710
7.725
7.660
7.660
87,220
-0.02(-0.26%)
Sep 07, 2023
7.680
7.710
7.680
7.680
58,778
+0.00(+0.00%)
Sep 06, 2023
7.800
7.820
7.670
7.680
155,252
-0.11(-1.41%)
Sep 05, 2023
7.800
7.815
7.760
7.790
90,241
-0.01(-0.13%)
Sep 01, 2023
7.800
7.850
7.780
7.800
86,894
+0.01(+0.13%)
Aug 31, 2023
7.810
7.850
7.760
7.790
118,255
+0.03(+0.39%)
Aug 30, 2023
7.750
7.771
7.730
7.760
84,800
+0.04(+0.52%)
Aug 29, 2023
7.620
7.770
7.620
7.720
126,232
+0.07(+0.92%)
Aug 28, 2023
7.600
7.650
7.590
7.650
75,111
+0.07(+0.92%)
Aug 25, 2023
7.630
7.630
7.530
7.580
99,686
+0.00(+0.00%)
Aug 24, 2023
7.630
7.700
7.570
7.580
136,206
-0.02(-0.26%)
Aug 23, 2023
7.580
7.610
7.575
7.600
88,561
+0.06(+0.80%)
Aug 22, 2023
7.550
7.550
7.520
7.540
66,359
+0.01(+0.13%)
Aug 21, 2023
7.560
7.560
7.470
7.530
151,318
+0.00(+0.00%)
Aug 18, 2023
7.500
7.530
7.479
7.530
158,226
+0.05(+0.67%)
Aug 17, 2023
7.660
7.660
7.480
7.480
186,344
-0.15(-1.97%)
Aug 16, 2023
7.710
7.730
7.590
7.630
158,370
-0.09(-1.17%)
Aug 15, 2023
7.750
7.755
7.710
7.720
76,673
-0.03(-0.39%)
Aug 14, 2023
7.770
7.805
7.670
7.750
128,787
-0.12(-1.52%)
Aug 11, 2023
7.920
7.930
7.870
7.870
82,182
-0.03(-0.38%)
Aug 10, 2023
7.900
7.900
7.875
7.900
81,619
+0.01(+0.13%)
Aug 09, 2023
7.990
7.990
7.850
7.890
219,731
-0.05(-0.63%)
Aug 08, 2023
7.810
7.980
7.810
7.940
231,215
+0.08(+1.02%)
Aug 07, 2023
7.760
7.870
7.710
7.860
237,652
+0.15(+1.95%)
Aug 04, 2023
7.720
7.740
7.700
7.710
136,721
+0.04(+0.52%)
Aug 03, 2023
7.730
7.730
7.630
7.670
107,350
-0.06(-0.78%)
Aug 02, 2023
7.690
7.730
7.670
7.730
143,440
+0.02(+0.26%)
Aug 01, 2023
7.720
7.730
7.685
7.710
147,687
-0.02(-0.26%)
Jul 31, 2023
7.690
7.730
7.635
7.730
170,578
+0.10(+1.31%)
Jul 28, 2023
7.760
7.760
7.630
7.630
363,472
-0.04(-0.52%)
Jul 27, 2023
7.750
7.800
7.665
7.670
157,846
-0.08(-1.03%)
Jul 26, 2023
7.720
7.750
7.710
7.750
140,418
+0.05(+0.65%)
Jul 25, 2023
7.680
7.750
7.680
7.700
128,728
+0.01(+0.13%)
Jul 24, 2023
7.650
7.690
7.632
7.690
148,895
+0.06(+0.79%)
Jul 21, 2023
7.640
7.660
7.590
7.630
132,965
-0.01(-0.13%)
Jul 20, 2023
7.540
7.650
7.540
7.640
202,030
+0.05(+0.66%)
Jul 19, 2023
7.560
7.590
7.542
7.590
131,642
+0.04(+0.53%)
Jul 18, 2023
7.550
7.550
7.530
7.550
132,651
+0.03(+0.40%)
Jul 17, 2023
7.530
7.560
7.510
7.520
179,180
+0.00(+0.00%)
Jul 14, 2023
7.590
7.615
7.495
7.520
222,918
-0.13(-1.70%)
Jul 13, 2023
7.670
7.690
7.640
7.650
202,820
+0.01(+0.13%)
Jul 12, 2023
7.620
7.660
7.585
7.640
237,495
+0.05(+0.66%)
Jul 11, 2023
7.550
7.590
7.520
7.590
311,255
+0.07(+0.93%)
Jul 10, 2023
7.520
7.530
7.490
7.520
341,821
+0.03(+0.40%)
Jul 07, 2023
7.510
7.520
7.490
7.490
229,829
-0.02(-0.27%)
Jul 06, 2023
7.500
7.520
7.490
7.510
203,777
+0.01(+0.13%)
Jul 05, 2023
7.490
7.540
7.480
7.500
382,075
-0.02(-0.27%)
Jul 03, 2023
7.490
7.520
7.440
7.520
317,503
+0.03(+0.40%)
Jun 30, 2023
7.570
7.600
7.480
7.490
220,966
-0.06(-0.79%)
Jun 29, 2023
7.570
7.600
7.510
7.550
134,829
-0.03(-0.40%)
Jun 28, 2023
7.530
7.590
7.530
7.580
160,034
+0.05(+0.66%)
Jun 27, 2023
7.540
7.575
7.500
7.530
112,602
-0.01(-0.13%)
Jun 26, 2023
7.550
7.590
7.540
7.540
199,046
-0.03(-0.40%)
Jun 23, 2023
7.550
7.600
7.550
7.570
101,538
-0.04(-0.53%)
Jun 22, 2023
7.610
7.620
7.580
7.610
151,657
+0.01(+0.13%)
Jun 21, 2023
7.520
7.640
7.480
7.600
408,471
+0.00(+0.00%)
Jun 20, 2023
7.690
7.690
7.570
7.600
195,318
-0.03(-0.39%)
Jun 16, 2023
7.680
7.710
7.630
7.630
120,265
-0.02(-0.26%)
Jun 15, 2023
7.600
7.670
7.600
7.650
132,321
+0.03(+0.39%)
Jun 14, 2023
7.610
7.660
7.610
7.620
70,391
-0.01(-0.13%)
Jun 13, 2023
7.630
7.640
7.603
7.630
75,540
+0.03(+0.39%)
Jun 12, 2023
7.650
7.670
7.570
7.600
69,497
-0.05(-0.65%)
Jun 09, 2023
7.600
7.650
7.570
7.650
122,979
+0.04(+0.53%)
Jun 08, 2023
7.600
7.630
7.570
7.610
97,324
+0.02(+0.26%)
Jun 07, 2023
7.580
7.600
7.550
7.590
80,859
+0.01(+0.13%)
Jun 06, 2023
7.580
7.580
7.520
7.580
66,920
+0.02(+0.26%)
Jun 05, 2023
7.610
7.650
7.560
7.560
73,147
-0.06(-0.79%)
Jun 02, 2023
7.580
7.720
7.520
7.620
72,153
-0.05(-0.65%)
Jun 01, 2023
7.550
7.710
7.550
7.670
129,006
+0.13(+1.72%)
May 31, 2023
7.580
7.610
7.540
7.540
94,390
-0.07(-0.92%)
May 30, 2023
7.590
7.610
7.550
7.610
52,108
+0.06(+0.73%)
May 26, 2023
7.630
7.680
7.540
7.555
142,839
-0.08(-0.98%)
May 25, 2023
7.690
7.700
7.630
7.630
127,495
-0.06(-0.78%)
May 24, 2023
7.680
7.760
7.670
7.690
107,392
-0.01(-0.13%)
May 23, 2023
7.670
7.750
7.650
7.700
207,997
-0.05(-0.65%)
May 22, 2023
7.800
7.850
7.660
7.750
277,383
-0.43(-5.26%)
May 19, 2023
8.310
8.320
8.160
8.180
191,508
-0.13(-1.56%)
May 18, 2023
8.250
8.460
8.250
8.310
132,856
+0.01(+0.12%)
May 17, 2023
8.190
8.310
8.190
8.300
172,955
+0.08(+0.97%)
May 16, 2023
8.320
8.360
8.190
8.220
287,599
-0.10(-1.20%)
May 15, 2023
8.530
8.570
8.310
8.320
314,684
-0.18(-2.12%)
May 12, 2023
8.700
8.760
8.470
8.500
570,477
-0.45(-5.03%)
May 11, 2023
8.870
8.980
8.870
8.950
31,962
+0.05(+0.56%)
May 10, 2023
9.030
9.040
8.870
8.900
38,094
-0.05(-0.56%)
May 09, 2023
8.980
8.980
8.900
8.950
40,218
-0.03(-0.33%)
May 08, 2023
9.080
9.080
8.960
8.980
45,249
-0.09(-0.99%)
May 05, 2023
8.980
9.120
8.900
9.070
71,256
+0.26(+2.95%)
May 04, 2023
8.770
8.860
8.750
8.810
51,503
-0.01(-0.11%)
May 03, 2023
8.900
8.965
8.760
8.820
74,247
-0.05(-0.62%)
May 02, 2023
8.960
8.980
8.810
8.875
84,493
-0.09(-0.95%)
May 01, 2023
9.070
9.070
8.950
8.960
94,125
-0.11(-1.21%)
Apr 28, 2023
9.130
9.130
9.030
9.070
71,297
-0.01(-0.11%)
Apr 27, 2023
9.040
9.080
8.993
9.080
28,505
+0.08(+0.89%)
Apr 26, 2023
9.040
9.070
8.620
9.000
29,449
-0.02(-0.22%)
Apr 25, 2023
9.060
9.070
8.965
9.020
38,468
-0.05(-0.55%)
Apr 24, 2023
9.000
9.090
8.963
9.070
62,416
+0.10(+1.11%)
Apr 21, 2023
9.010
9.010
8.890
8.970
23,887
+0.02(+0.22%)
Apr 20, 2023
9.050
9.070
8.950
8.950
64,813
-0.17(-1.86%)
Apr 19, 2023
9.030
9.120
9.010
9.120
54,062
+0.09(+1.00%)
Apr 18, 2023
9.050
9.070
9.010
9.030
43,605
-0.01(-0.11%)
Apr 17, 2023
9.010
9.060
8.950
9.040
33,961
+0.05(+0.56%)
Apr 14, 2023
9.000
9.120
8.950
8.990
52,188
-0.18(-1.96%)
Apr 13, 2023
9.050
9.170
9.018
9.170
90,259
+0.16(+1.78%)
Apr 12, 2023
9.000
9.090
8.980
9.010
76,163
+0.04(+0.45%)
Apr 11, 2023
8.920
8.990
8.898
8.970
71,087
+0.07(+0.79%)
Apr 10, 2023
8.680
8.900
8.680
8.900
33,699
+0.22(+2.53%)
Apr 06, 2023
8.690
8.720
8.620
8.680
65,524
+0.03(+0.35%)
Apr 05, 2023
8.680
8.680
8.595
8.650
47,643
-0.03(-0.35%)
Apr 04, 2023
8.670
8.680
8.550
8.680
52,842
+0.04(+0.46%)
Apr 03, 2023
8.550
8.640
8.540
8.640
57,504
+0.12(+1.41%)
Mar 31, 2023
8.460
8.560
8.430
8.520
88,394
+0.11(+1.31%)
Mar 30, 2023
8.300
8.410
8.290
8.410
49,531
+0.14(+1.69%)
Mar 29, 2023
8.150
8.270
8.150
8.270
74,881
+0.16(+1.97%)
Mar 28, 2023
8.070
8.110
8.010
8.110
55,701
+0.02(+0.25%)
Mar 27, 2023
8.000
8.090
7.981
8.090
52,392
+0.10(+1.25%)
Mar 24, 2023
7.930
7.990
7.900
7.990
61,733
+0.08(+1.01%)
Mar 23, 2023
8.000
8.035
7.850
7.910
52,473
-0.05(-0.63%)
Mar 22, 2023
8.020
8.040
7.933
7.960
42,300
-0.02(-0.25%)
Mar 21, 2023
7.890
7.980
7.790
7.980
43,232
+0.16(+2.05%)
Mar 20, 2023
7.910
7.910
7.780
7.820
43,598
-0.02(-0.26%)
Mar 17, 2023
7.950
7.960
7.800
7.840
42,309
-0.11(-1.38%)
Mar 16, 2023
7.870
7.990
7.790
7.950
47,786
+0.06(+0.76%)
Mar 15, 2023
8.000
8.010
7.840
7.890
48,810
-0.14(-1.74%)
Mar 14, 2023
7.900
8.030
7.900
8.030
75,436
+0.13(+1.65%)
Mar 13, 2023
8.000
8.100
7.900
7.900
65,885
-0.15(-1.86%)
Mar 10, 2023
8.280
8.280
8.050
8.050
134,026
-0.15(-1.83%)
Mar 09, 2023
8.300
8.349
8.170
8.200
125,096
-0.09(-1.09%)
Mar 08, 2023
8.380
8.380
8.290
8.290
92,727
-0.05(-0.60%)
Mar 07, 2023
8.420
8.420
8.320
8.340
73,922
-0.01(-0.12%)
Mar 06, 2023
8.350
8.420
8.330
8.350
45,580
+0.04(+0.48%)
Mar 03, 2023
8.380
8.390
8.300
8.310
89,678
+0.05(+0.61%)
Mar 02, 2023
8.320
8.370
8.260
8.260
70,783
-0.10(-1.20%)
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.