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 MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2019
9.709
9.709
9.608
9.637
52,502
-0.03(-0.28%)
Feb 27, 2019
9.709
9.718
9.592
9.664
114,663
+0.02(+0.19%)
Feb 26, 2019
9.628
9.673
9.592
9.646
51,737
+0.03(+0.28%)
Feb 25, 2019
9.628
9.628
9.583
9.619
37,132
+0.01(+0.09%)
Feb 22, 2019
9.574
9.610
9.556
9.610
64,278
+0.05(+0.57%)
Feb 21, 2019
9.583
9.583
9.538
9.556
32,918
+0.00(+0.00%)
Feb 20, 2019
9.592
9.592
9.501
9.556
70,900
+0.00(+0.00%)
Feb 19, 2019
9.583
9.583
9.529
9.556
73,630
+0.05(+0.47%)
Feb 15, 2019
9.529
9.592
9.501
9.511
34,244
-0.01(-0.09%)
Feb 14, 2019
9.520
9.520
9.492
9.520
45,208
+0.03(+0.27%)
Feb 13, 2019
9.440
9.526
9.440
9.494
59,883
+0.01(+0.09%)
Feb 12, 2019
9.503
9.557
9.476
9.485
72,879
-0.01(-0.09%)
Feb 11, 2019
9.467
9.517
9.458
9.494
73,288
+0.03(+0.28%)
Feb 08, 2019
9.431
9.485
9.431
9.467
58,225
+0.03(+0.29%)
Feb 07, 2019
9.440
9.477
9.387
9.440
123,340
+0.02(+0.19%)
Feb 06, 2019
9.368
9.449
9.368
9.422
132,359
+0.05(+0.58%)
Feb 05, 2019
9.413
9.431
9.315
9.368
85,883
-0.02(-0.19%)
Feb 04, 2019
9.386
9.440
9.368
9.386
104,016
+0.00(+0.00%)
Feb 01, 2019
9.386
9.413
9.360
9.386
44,086
+0.00(+0.00%)
Jan 31, 2019
9.386
9.395
9.360
9.386
107,903
+0.01(+0.10%)
Jan 30, 2019
9.377
9.386
9.306
9.377
125,892
+0.00(+0.00%)
Jan 29, 2019
9.377
9.377
9.279
9.377
139,092
+0.00(+0.00%)
Jan 28, 2019
9.368
9.386
9.324
9.377
92,128
+0.00(+0.00%)
Jan 25, 2019
9.360
9.377
9.324
9.377
133,262
+0.02(+0.19%)
Jan 24, 2019
9.252
9.386
9.252
9.360
78,577
+0.13(+1.36%)
Jan 23, 2019
9.207
9.261
9.198
9.234
149,952
-0.01(-0.10%)
Jan 22, 2019
9.225
9.288
9.189
9.243
100,056
+0.02(+0.19%)
Jan 18, 2019
9.234
9.234
9.198
9.225
93,851
-0.01(-0.10%)
Jan 17, 2019
9.252
9.255
9.180
9.234
60,262
-0.01(-0.10%)
Jan 16, 2019
9.225
9.261
9.225
9.243
56,878
-0.02(-0.19%)
Jan 15, 2019
9.252
9.270
9.216
9.261
81,646
+0.04(+0.39%)
Jan 14, 2019
9.270
9.306
9.225
9.225
97,102
-0.06(-0.60%)
Jan 11, 2019
9.263
9.280
9.236
9.280
127,282
+0.06(+0.68%)
Jan 10, 2019
9.218
9.280
9.191
9.218
158,676
+0.01(+0.10%)
Jan 09, 2019
9.182
9.209
9.128
9.209
93,730
+0.03(+0.29%)
Jan 08, 2019
9.209
9.209
9.120
9.182
53,786
+0.03(+0.29%)
Jan 07, 2019
9.137
9.183
9.120
9.155
216,541
+0.05(+0.59%)
Jan 04, 2019
9.137
9.137
9.039
9.102
75,161
+0.00(+0.00%)
Jan 03, 2019
9.030
9.111
9.030
9.102
80,751
+0.07(+0.79%)
Jan 02, 2019
8.869
9.030
8.869
9.030
105,272
+0.18(+2.02%)
Dec 31, 2018
8.798
8.869
8.780
8.851
266,309
+0.04(+0.41%)
Dec 28, 2018
8.753
8.833
8.726
8.816
363,393
+0.05(+0.61%)
Dec 27, 2018
8.690
8.860
8.690
8.762
348,198
+0.07(+0.82%)
Dec 26, 2018
8.753
8.762
8.681
8.690
141,631
-0.02(-0.21%)
Dec 24, 2018
8.825
8.825
8.708
8.708
119,229
-0.08(-0.92%)
Dec 21, 2018
8.789
8.842
8.762
8.789
183,653
-0.03(-0.30%)
Dec 20, 2018
8.807
8.883
8.780
8.816
202,795
+0.02(+0.20%)
Dec 19, 2018
8.771
8.878
8.744
8.798
157,101
+0.01(+0.10%)
Dec 18, 2018
8.816
8.833
8.717
8.789
211,226
-0.03(-0.30%)
Dec 17, 2018
8.816
8.833
8.780
8.816
210,384
+0.00(+0.00%)
Dec 14, 2018
8.851
8.869
8.744
8.816
227,721
+0.02(+0.20%)
Dec 13, 2018
8.860
8.905
8.798
8.798
131,793
-0.07(-0.81%)
Dec 12, 2018
8.950
8.985
8.869
8.869
201,429
-0.10(-1.07%)
Dec 11, 2018
9.080
9.107
8.929
8.965
168,356
-0.12(-1.27%)
Dec 10, 2018
9.045
9.125
9.005
9.080
156,470
+0.08(+0.89%)
Dec 07, 2018
9.027
9.027
8.920
9.000
159,102
+0.01(+0.10%)
Dec 06, 2018
8.983
9.018
8.956
8.991
212,718
+0.04(+0.50%)
Dec 04, 2018
8.956
9.009
8.920
8.947
252,540
+0.03(+0.30%)
Dec 03, 2018
8.929
8.965
8.894
8.920
116,890
+0.02(+0.20%)
Nov 30, 2018
8.911
8.911
8.854
8.903
106,818
+0.04(+0.40%)
Nov 29, 2018
8.814
8.912
8.814
8.867
166,783
+0.06(+0.71%)
Nov 28, 2018
8.751
8.805
8.747
8.805
89,631
+0.05(+0.61%)
Nov 27, 2018
8.769
8.787
8.725
8.751
104,908
+0.01(+0.10%)
Nov 26, 2018
8.716
8.751
8.716
8.742
125,712
+0.03(+0.31%)
Nov 23, 2018
8.734
8.751
8.698
8.716
32,832
+0.03(+0.31%)
Nov 21, 2018
8.689
8.689
8.689
0
-0.04(-0.41%)
Nov 20, 2018
8.689
8.742
8.689
8.725
200,494
+0.04(+0.41%)
Nov 19, 2018
8.725
8.751
8.689
8.689
99,598
-0.04(-0.41%)
Nov 16, 2018
8.787
8.796
8.716
8.725
88,040
-0.07(-0.81%)
Nov 15, 2018
8.805
8.894
8.769
8.796
144,995
-0.04(-0.50%)
Nov 14, 2018
8.814
8.849
8.698
8.840
239,127
+0.06(+0.69%)
Nov 13, 2018
8.797
8.824
8.727
8.780
156,857
-0.04(-0.50%)
Nov 12, 2018
8.709
8.824
8.700
8.824
142,718
+0.13(+1.53%)
Nov 09, 2018
8.638
8.700
8.638
8.691
88,581
+0.06(+0.72%)
Nov 08, 2018
8.585
8.656
8.585
8.629
113,806
+0.04(+0.52%)
Nov 07, 2018
8.567
8.612
8.559
8.585
59,443
+0.02(+0.21%)
Nov 06, 2018
8.576
8.629
8.550
8.567
92,483
-0.02(-0.21%)
Nov 05, 2018
8.576
8.629
8.567
8.585
103,220
-0.02(-0.21%)
Nov 02, 2018
8.629
8.629
8.567
8.603
76,492
-0.04(-0.51%)
Nov 01, 2018
8.576
8.656
8.576
8.647
158,832
+0.07(+0.83%)
Oct 31, 2018
8.559
8.612
8.532
8.576
80,611
-0.02(-0.21%)
Oct 30, 2018
8.541
8.613
8.523
8.594
130,364
+0.01(+0.10%)
Oct 29, 2018
8.603
8.612
8.567
8.585
97,095
-0.02(-0.21%)
Oct 26, 2018
8.567
8.647
8.567
8.603
121,573
+0.01(+0.10%)
Oct 25, 2018
8.620
8.620
8.557
8.594
108,163
-0.02(-0.21%)
Oct 24, 2018
8.603
8.638
8.567
8.612
263,017
+0.04(+0.41%)
Oct 23, 2018
8.594
8.613
8.576
8.576
97,358
-0.02(-0.21%)
Oct 22, 2018
8.585
8.603
8.576
8.594
65,917
+0.01(+0.10%)
Oct 19, 2018
8.612
8.612
8.576
8.585
60,673
-0.03(-0.31%)
Oct 18, 2018
8.585
8.674
8.576
8.612
128,016
+0.00(+0.00%)
Oct 17, 2018
8.603
8.647
8.576
8.612
144,594
+0.02(+0.20%)
Oct 16, 2018
8.585
8.629
8.585
8.594
133,703
-0.01(-0.10%)
Oct 15, 2018
8.691
8.718
8.585
8.603
73,517
-0.08(-0.92%)
Oct 12, 2018
8.674
8.718
8.625
8.682
100,445
-0.01(-0.12%)
Oct 11, 2018
8.737
8.737
8.657
8.693
120,861
-0.08(-0.90%)
Oct 10, 2018
8.605
8.772
8.596
8.772
146,692
+0.12(+1.43%)
Oct 09, 2018
8.649
8.684
8.621
8.649
91,934
+0.02(+0.20%)
Oct 08, 2018
8.719
8.808
8.574
8.631
142,556
-0.11(-1.31%)
Oct 05, 2018
8.781
8.825
8.702
8.746
75,162
-0.04(-0.40%)
Oct 04, 2018
8.940
8.940
8.731
8.781
144,725
-0.11(-1.29%)
Oct 03, 2018
8.878
8.896
8.808
8.896
98,925
+0.00(+0.00%)
Oct 02, 2018
8.843
8.896
8.834
8.896
142,935
+0.07(+0.80%)
Oct 01, 2018
8.896
8.904
8.799
8.825
79,215
-0.04(-0.50%)
Sep 28, 2018
8.834
8.878
8.825
8.869
119,556
+0.04(+0.40%)
Sep 27, 2018
8.764
8.843
8.755
8.834
151,140
+0.05(+0.60%)
Sep 26, 2018
8.755
8.790
8.702
8.781
158,542
+0.03(+0.30%)
Sep 25, 2018
8.843
8.843
8.719
8.755
101,931
-0.04(-0.40%)
Sep 24, 2018
8.808
8.808
8.755
8.790
107,549
-0.02(-0.20%)
Sep 21, 2018
8.860
8.860
8.781
8.808
92,307
-0.03(-0.30%)
Sep 20, 2018
8.852
8.852
8.799
8.834
102,765
+0.01(+0.10%)
Sep 19, 2018
8.904
8.904
8.808
8.825
96,232
-0.04(-0.40%)
Sep 18, 2018
8.922
8.966
8.825
8.860
142,066
-0.07(-0.79%)
Sep 17, 2018
8.984
8.984
8.931
8.931
38,549
-0.07(-0.78%)
Sep 14, 2018
9.037
9.045
8.957
9.001
99,800
-0.04(-0.50%)
Sep 13, 2018
9.054
9.098
9.045
9.046
50,073
-0.00(-0.01%)
Sep 12, 2018
9.065
9.065
9.012
9.047
95,523
+0.00(+0.00%)
Sep 11, 2018
9.056
9.073
9.030
9.047
82,506
-0.01(-0.10%)
Sep 10, 2018
9.038
9.082
9.021
9.056
78,820
+0.02(+0.19%)
Sep 07, 2018
9.065
9.091
9.030
9.038
77,111
-0.03(-0.29%)
Sep 06, 2018
9.082
9.082
9.038
9.065
92,518
-0.02(-0.19%)
Sep 05, 2018
9.082
9.099
9.073
9.082
46,449
+0.00(+0.00%)
Sep 04, 2018
9.056
9.091
9.056
9.082
98,266
-0.02(-0.19%)
Aug 31, 2018
9.100
9.100
9.100
0
+0.02(+0.19%)
Aug 30, 2018
9.108
9.117
9.065
9.082
86,238
-0.01(-0.10%)
Aug 29, 2018
9.091
9.117
9.073
9.091
82,208
+0.02(+0.19%)
Aug 28, 2018
9.100
9.100
9.065
9.073
56,683
+0.00(+0.00%)
Aug 27, 2018
9.100
9.108
9.038
9.073
120,444
-0.04(-0.38%)
Aug 24, 2018
9.108
9.108
9.069
9.108
76,996
+0.01(+0.10%)
Aug 23, 2018
9.073
9.100
9.047
9.100
79,578
-0.00(-0.00%)
Aug 22, 2018
9.100
9.117
9.056
9.100
101,833
+0.01(+0.10%)
Aug 21, 2018
9.135
9.135
9.082
9.091
32,757
-0.02(-0.19%)
Aug 20, 2018
9.126
9.135
9.100
9.108
82,222
+0.02(+0.19%)
Aug 17, 2018
9.082
9.100
9.073
9.091
36,844
+0.02(+0.18%)
Aug 16, 2018
9.073
9.082
9.065
9.074
40,706
-0.01(-0.09%)
Aug 15, 2018
9.082
9.091
9.065
9.082
68,457
+0.01(+0.10%)
Aug 14, 2018
9.056
9.090
9.056
9.073
34,970
+0.03(+0.37%)
Aug 13, 2018
9.084
9.084
9.040
9.040
135,295
-0.03(-0.38%)
Aug 10, 2018
9.092
9.101
9.058
9.075
26,243
+0.00(+0.00%)
Aug 09, 2018
9.092
9.092
9.058
9.075
37,882
+0.00(+0.00%)
Aug 08, 2018
9.119
9.127
9.040
9.075
59,164
-0.03(-0.29%)
Aug 07, 2018
9.110
9.110
9.092
9.101
51,123
+0.03(+0.29%)
Aug 06, 2018
9.084
9.145
9.075
9.075
29,838
+0.00(+0.00%)
Aug 03, 2018
9.075
9.136
9.049
9.075
65,093
+0.01(+0.10%)
Aug 02, 2018
9.058
9.092
9.058
9.066
57,318
+0.01(+0.10%)
Aug 01, 2018
9.101
9.127
9.040
9.058
103,516
-0.06(-0.67%)
Jul 31, 2018
9.145
9.145
9.092
9.119
42,854
+0.01(+0.10%)
Jul 30, 2018
9.145
9.153
9.101
9.110
25,939
-0.03(-0.38%)
Jul 27, 2018
9.145
9.154
9.140
9.145
35,640
-0.01(-0.08%)
Jul 26, 2018
9.154
9.162
9.145
9.152
25,596
-0.01(-0.11%)
Jul 25, 2018
9.145
9.171
9.136
9.162
52,100
+0.02(+0.19%)
Jul 24, 2018
9.145
9.154
9.119
9.145
64,977
-0.01(-0.10%)
Jul 23, 2018
9.171
9.188
9.136
9.154
43,439
-0.01(-0.10%)
Jul 20, 2018
9.182
9.188
9.162
9.162
46,250
-0.03(-0.28%)
Jul 19, 2018
9.180
9.206
9.171
9.188
34,021
+0.03(+0.29%)
Jul 18, 2018
9.180
9.180
9.154
9.162
51,154
-0.02(-0.19%)
Jul 17, 2018
9.154
9.206
9.154
9.180
91,290
+0.02(+0.19%)
Jul 16, 2018
9.127
9.180
9.127
9.162
40,221
+0.00(+0.00%)
Jul 13, 2018
9.119
9.162
9.119
9.162
32,575
+0.05(+0.56%)
Jul 12, 2018
9.094
9.138
9.094
9.112
42,658
+0.01(+0.10%)
Jul 11, 2018
9.094
9.120
9.094
9.103
30,573
+0.01(+0.10%)
Jul 10, 2018
9.086
9.112
9.086
9.094
69,618
-0.02(-0.19%)
Jul 09, 2018
9.086
9.112
9.086
9.112
31,456
+0.03(+0.38%)
Jul 06, 2018
9.094
9.120
9.068
9.077
103,317
-0.04(-0.48%)
Jul 05, 2018
9.146
9.190
9.112
9.120
67,434
-0.03(-0.38%)
Jul 03, 2018
9.155
9.155
9.155
0
-0.01(-0.09%)
Jul 02, 2018
9.190
9.207
9.138
9.164
53,676
+0.02(+0.19%)
Jun 29, 2018
9.181
9.181
9.112
9.146
61,282
+0.03(+0.38%)
Jun 28, 2018
9.103
9.146
9.103
9.112
20,120
+0.02(+0.19%)
Jun 27, 2018
9.103
9.120
9.094
9.094
31,337
-0.02(-0.19%)
Jun 26, 2018
9.120
9.129
9.068
9.112
33,047
-0.01(-0.10%)
Jun 25, 2018
9.129
9.146
9.112
9.120
32,848
-0.02(-0.19%)
Jun 22, 2018
9.164
9.164
9.094
9.138
24,637
+0.04(+0.48%)
Jun 21, 2018
9.112
9.112
9.086
9.094
62,763
-0.03(-0.29%)
Jun 20, 2018
9.094
9.129
9.092
9.120
41,619
+0.02(+0.19%)
Jun 19, 2018
9.068
9.120
9.060
9.103
65,586
+0.03(+0.38%)
Jun 18, 2018
9.068
9.112
9.060
9.068
70,454
-0.01(-0.10%)
Jun 15, 2018
9.146
9.068
9.077
33,342
-0.04(-0.48%)
Jun 14, 2018
9.138
9.146
9.120
9.120
39,847
-0.05(-0.49%)
Jun 13, 2018
9.079
9.183
9.079
9.165
50,357
+0.06(+0.66%)
Jun 12, 2018
9.122
9.122
9.070
9.105
35,356
-0.02(-0.19%)
Jun 11, 2018
9.122
9.165
9.114
9.122
41,516
-0.02(-0.19%)
Jun 08, 2018
9.157
9.180
9.140
9.140
41,162
-0.03(-0.28%)
Jun 07, 2018
9.131
9.174
9.131
9.165
20,420
+0.03(+0.38%)
Jun 06, 2018
9.131
76,939
-0.04(-0.47%)
Jun 05, 2018
9.165
9.191
9.157
9.174
74,468
+0.01(+0.09%)
Jun 04, 2018
9.191
9.191
9.133
9.165
33,127
-0.01(-0.09%)
Jun 01, 2018
9.174
9.176
9.128
9.174
56,707
+0.02(+0.19%)
May 31, 2018
9.140
9.157
9.123
9.157
40,324
+0.04(+0.47%)
May 30, 2018
9.096
9.122
9.096
9.114
63,179
-0.01(-0.09%)
May 29, 2018
9.044
9.122
9.044
9.122
62,644
+0.08(+0.86%)
May 25, 2018
9.044
9.044
9.044
0
-0.04(-0.48%)
May 24, 2018
9.027
9.096
9.027
9.088
81,516
+0.07(+0.74%)
May 23, 2018
8.984
9.027
8.975
9.021
101,572
+0.04(+0.42%)
May 22, 2018
8.993
9.009
8.958
8.984
88,677
+0.00(+0.00%)
May 21, 2018
8.975
9.001
8.975
8.984
33,423
+0.00(+0.00%)
May 18, 2018
8.984
9.010
8.975
8.984
33,246
-0.03(-0.29%)
May 17, 2018
9.019
9.027
8.967
9.010
50,186
+0.00(+0.00%)
May 16, 2018
9.027
9.062
9.001
9.010
73,456
-0.03(-0.38%)
May 15, 2018
9.027
9.062
9.010
9.044
41,019
-0.01(-0.10%)
May 14, 2018
9.027
9.114
9.027
9.053
52,304
+0.01(+0.08%)
May 11, 2018
9.029
9.063
9.029
9.046
32,843
+0.03(+0.29%)
May 10, 2018
9.038
9.055
9.020
9.020
40,584
+0.00(+0.00%)
May 09, 2018
9.055
9.072
9.003
9.020
48,763
-0.05(-0.57%)
May 08, 2018
9.055
9.072
9.046
9.072
20,049
+0.02(+0.19%)
May 07, 2018
9.106
9.115
9.055
9.055
43,133
-0.02(-0.19%)
May 04, 2018
9.081
9.106
9.072
9.072
28,650
+0.00(+0.00%)
May 03, 2018
9.046
9.089
9.046
9.072
17,114
+0.02(+0.19%)
May 02, 2018
8.995
9.055
8.986
9.055
27,185
+0.05(+0.57%)
May 01, 2018
9.038
9.055
9.003
9.003
66,478
-0.03(-0.29%)
Apr 30, 2018
9.020
9.038
8.977
9.029
64,028
+0.02(+0.19%)
Apr 27, 2018
8.969
9.020
8.969
9.012
24,430
+0.06(+0.67%)
Apr 26, 2018
8.986
8.999
8.951
8.951
60,459
+0.01(+0.10%)
Apr 25, 2018
8.969
8.995
8.900
8.943
108,854
-0.03(-0.38%)
Apr 24, 2018
9.003
9.012
8.970
8.977
84,609
-0.01(-0.13%)
Apr 23, 2018
8.969
9.003
8.969
8.989
58,410
-0.03(-0.35%)
Apr 20, 2018
8.995
9.020
8.951
9.020
50,636
-0.01(-0.09%)
Apr 19, 2018
9.012
9.038
8.986
9.028
95,910
+0.01(+0.09%)
Apr 18, 2018
9.020
9.038
9.012
9.020
89,593
-0.03(-0.29%)
Apr 17, 2018
9.038
9.081
9.029
9.046
63,414
-0.01(-0.09%)
Apr 16, 2018
9.072
9.072
9.042
9.055
47,814
+0.00(+0.00%)
Apr 13, 2018
9.081
9.115
9.055
9.055
49,972
-0.04(-0.40%)
Apr 12, 2018
9.108
9.125
9.074
9.091
31,021
-0.02(-0.19%)
Apr 11, 2018
9.100
9.134
9.091
9.108
29,211
+0.01(+0.16%)
Apr 10, 2018
9.117
9.134
9.040
9.093
63,173
-0.02(-0.26%)
Apr 09, 2018
9.108
9.125
9.065
9.117
72,239
+0.02(+0.19%)
Apr 06, 2018
9.117
9.151
9.082
9.100
43,519
+0.02(+0.23%)
Apr 05, 2018
9.057
9.100
9.057
9.079
59,193
-0.00(-0.04%)
Apr 04, 2018
9.048
9.100
9.048
9.082
75,112
+0.04(+0.47%)
Apr 03, 2018
9.082
9.112
9.040
9.040
77,831
-0.06(-0.66%)
Apr 02, 2018
9.108
9.151
9.074
9.100
75,038
-0.01(-0.09%)
Mar 29, 2018
9.108
9.108
9.108
0
+0.02(+0.19%)
Mar 28, 2018
9.014
9.091
9.014
9.091
78,556
+0.04(+0.47%)
Mar 27, 2018
9.014
9.048
8.988
9.048
90,266
+0.01(+0.09%)
Mar 26, 2018
8.988
9.040
8.980
9.040
62,433
+0.01(+0.09%)
Mar 23, 2018
9.022
9.037
8.988
9.031
62,006
+0.00(+0.00%)
Mar 22, 2018
9.014
9.108
8.997
9.031
40,799
+0.00(+0.00%)
Mar 21, 2018
8.988
9.031
8.988
9.031
58,144
-0.02(-0.19%)
Mar 20, 2018
9.048
9.048
8.997
9.048
108,976
-0.03(-0.28%)
Mar 19, 2018
9.082
9.082
9.057
9.074
29,269
-0.03(-0.28%)
Mar 16, 2018
9.074
9.117
9.057
9.100
62,303
-0.01(-0.09%)
Mar 15, 2018
9.082
9.117
9.040
9.108
71,271
+0.01(+0.09%)
Mar 14, 2018
9.082
9.125
9.082
9.100
54,417
-0.01(-0.11%)
Mar 13, 2018
9.118
9.120
9.084
9.110
40,682
-0.01(-0.09%)
Mar 12, 2018
9.127
9.161
9.093
9.118
36,397
-0.03(-0.28%)
Mar 09, 2018
9.093
9.144
9.093
9.144
49,058
+0.01(+0.09%)
Mar 08, 2018
9.127
9.152
9.110
9.135
65,503
-0.01(-0.09%)
Mar 07, 2018
9.113
9.144
27,755
+0.02(+0.19%)
Mar 06, 2018
9.127
9.152
9.093
9.127
106,003
-0.02(-0.19%)
Mar 05, 2018
9.152
9.169
9.118
9.144
84,608
+0.00(+0.00%)
Mar 02, 2018
9.033
9.152
8.999
9.144
172,226
+0.06(+0.66%)
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.