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
Nuveen Municipal Credit Income Fund
(NY:
NZF
)
12.21
+0.06 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2004
9.394
9.420
9.388
9.420
83,425
+0.03(+0.35%)
Oct 28, 2004
9.368
9.388
9.355
9.388
95,585
+0.03(+0.35%)
Oct 27, 2004
9.375
9.388
9.342
9.355
97,740
+0.01(+0.07%)
Oct 26, 2004
9.381
9.394
9.336
9.349
93,584
-0.01(-0.07%)
Oct 25, 2004
9.362
9.401
9.342
9.355
217,029
-0.02(-0.21%)
Oct 22, 2004
9.362
9.388
9.362
9.375
90,505
+0.00(+0.00%)
Oct 21, 2004
9.427
9.433
9.375
9.375
60,029
-0.04(-0.41%)
Oct 20, 2004
9.388
9.427
9.381
9.414
76,345
+0.01(+0.07%)
Oct 19, 2004
9.375
9.407
9.362
9.407
77,576
+0.04(+0.42%)
Oct 18, 2004
9.388
9.401
9.362
9.368
105,436
-0.01(-0.14%)
Oct 15, 2004
9.388
9.394
9.349
9.381
142,993
-0.01(-0.07%)
Oct 14, 2004
9.368
9.394
9.342
9.388
82,194
+0.00(+0.00%)
Oct 13, 2004
9.362
9.407
9.349
9.388
117,442
-0.04(-0.41%)
Oct 12, 2004
9.440
9.446
9.394
9.427
77,730
+0.01(+0.07%)
Oct 11, 2004
9.401
9.427
9.394
9.420
21,702
+0.01(+0.07%)
Oct 08, 2004
9.375
9.420
9.375
9.414
79,269
+0.06(+0.62%)
Oct 07, 2004
9.349
9.420
9.349
9.355
108,052
-0.01(-0.07%)
Oct 06, 2004
9.388
9.394
9.355
9.362
69,264
-0.03(-0.28%)
Oct 05, 2004
9.342
9.388
9.310
9.388
75,267
+0.10(+1.05%)
Oct 04, 2004
9.342
9.355
9.290
9.290
116,056
-0.07(-0.76%)
Oct 01, 2004
9.453
9.453
9.323
9.362
100,972
+0.00(+0.00%)
Sep 30, 2004
9.433
9.433
9.362
9.362
86,042
-0.07(-0.76%)
Sep 29, 2004
9.420
9.440
9.368
9.433
94,045
+0.05(+0.48%)
Sep 28, 2004
9.388
9.414
9.362
9.388
120,982
+0.01(+0.14%)
Sep 27, 2004
9.355
9.375
9.329
9.375
86,503
+0.03(+0.28%)
Sep 24, 2004
9.342
9.349
9.303
9.349
147,764
+0.04(+0.42%)
Sep 23, 2004
9.329
9.342
9.297
9.310
125,292
-0.01(-0.07%)
Sep 22, 2004
9.342
9.342
9.297
9.316
122,983
-0.03(-0.28%)
Sep 21, 2004
9.388
9.388
9.290
9.342
143,608
-0.01(-0.14%)
Sep 20, 2004
9.420
9.440
9.336
9.355
111,439
-0.05(-0.55%)
Sep 17, 2004
9.433
9.466
9.407
9.407
143,146
-0.03(-0.28%)
Sep 16, 2004
9.414
9.466
9.414
9.433
71,111
+0.01(+0.07%)
Sep 15, 2004
9.472
9.472
9.420
9.427
69,418
+0.01(+0.07%)
Sep 14, 2004
9.453
9.485
9.407
9.420
102,665
+0.01(+0.14%)
Sep 13, 2004
9.440
9.453
9.388
9.407
102,973
-0.06(-0.62%)
Sep 10, 2004
9.466
9.479
9.414
9.466
90,813
+0.07(+0.76%)
Sep 09, 2004
9.388
9.427
9.362
9.394
40,019
+0.03(+0.28%)
Sep 08, 2004
9.355
9.394
9.310
9.368
62,953
+0.01(+0.14%)
Sep 07, 2004
9.336
9.368
9.290
9.355
83,887
+0.06(+0.70%)
Sep 03, 2004
9.290
9.355
9.258
9.290
132,064
-0.05(-0.56%)
Sep 02, 2004
9.355
9.368
9.297
9.342
62,030
-0.01(-0.07%)
Sep 01, 2004
9.310
9.349
9.290
9.349
68,495
+0.05(+0.49%)
Aug 31, 2004
9.277
9.303
9.271
9.303
83,271
+0.05(+0.56%)
Aug 30, 2004
9.277
9.284
9.225
9.251
124,830
-0.04(-0.42%)
Aug 27, 2004
9.394
9.394
9.290
9.290
66,647
-0.03(-0.35%)
Aug 26, 2004
9.225
9.394
9.225
9.323
103,127
+0.08(+0.84%)
Aug 25, 2004
9.245
9.258
9.219
9.245
42,790
+0.00(+0.00%)
Aug 24, 2004
9.200
9.258
9.193
9.245
69,264
+0.03(+0.35%)
Aug 23, 2004
9.180
9.212
9.161
9.212
53,718
+0.01(+0.14%)
Aug 20, 2004
9.193
9.200
9.148
9.200
92,660
+0.01(+0.07%)
Aug 19, 2004
9.193
9.212
9.154
9.193
103,281
+0.01(+0.07%)
Aug 18, 2004
9.174
9.193
9.109
9.187
84,502
+0.07(+0.78%)
Aug 17, 2004
9.154
9.174
9.102
9.115
140,530
-0.02(-0.21%)
Aug 16, 2004
9.115
9.135
9.083
9.135
78,038
+0.03(+0.36%)
Aug 13, 2004
9.076
9.122
9.076
9.102
61,260
+0.03(+0.29%)
Aug 12, 2004
9.031
9.089
9.024
9.076
117,288
+0.03(+0.36%)
Aug 11, 2004
9.057
9.096
8.998
9.044
145,917
-0.06(-0.71%)
Aug 10, 2004
9.083
9.128
9.063
9.109
70,649
+0.01(+0.14%)
Aug 09, 2004
9.102
9.154
9.096
9.096
84,810
-0.01(-0.07%)
Aug 06, 2004
9.063
9.141
9.063
9.102
81,270
+0.06(+0.72%)
Aug 05, 2004
9.076
9.089
9.031
9.037
51,871
-0.02(-0.22%)
Aug 04, 2004
9.057
9.096
9.024
9.057
61,722
+0.03(+0.29%)
Aug 03, 2004
9.005
9.063
9.005
9.031
74,651
+0.03(+0.29%)
Aug 02, 2004
9.037
9.044
8.998
9.005
86,811
+0.02(+0.22%)
Jul 30, 2004
9.005
9.037
8.979
8.985
119,289
+0.01(+0.07%)
Jul 29, 2004
8.953
8.979
8.933
8.979
74,651
+0.04(+0.44%)
Jul 28, 2004
8.979
8.985
8.901
8.940
93,738
-0.03(-0.29%)
Jul 27, 2004
8.979
8.998
8.933
8.966
92,352
-0.01(-0.14%)
Jul 26, 2004
8.998
9.005
8.966
8.979
86,657
-0.01(-0.14%)
Jul 23, 2004
9.011
9.024
8.966
8.992
54,026
-0.02(-0.22%)
Jul 22, 2004
8.979
9.018
8.966
9.011
82,809
+0.05(+0.51%)
Jul 21, 2004
9.057
9.057
8.966
8.966
60,798
-0.07(-0.79%)
Jul 20, 2004
9.031
9.089
9.005
9.037
105,744
+0.01(+0.07%)
Jul 19, 2004
9.044
9.057
8.972
9.031
62,646
+0.05(+0.51%)
Jul 16, 2004
8.979
9.050
8.972
8.985
55,565
-0.01(-0.14%)
Jul 15, 2004
8.972
9.031
8.972
8.998
52,641
+0.03(+0.29%)
Jul 14, 2004
8.998
9.096
8.972
8.972
90,505
-0.03(-0.29%)
Jul 13, 2004
8.998
9.089
8.966
8.998
66,494
-0.08(-0.93%)
Jul 12, 2004
9.005
9.089
9.005
9.083
57,104
+0.06(+0.72%)
Jul 09, 2004
9.031
9.076
8.998
9.018
84,041
+0.02(+0.22%)
Jul 08, 2004
8.933
9.005
8.907
8.998
126,523
+0.06(+0.65%)
Jul 07, 2004
8.946
8.992
8.901
8.940
103,435
+0.01(+0.07%)
Jul 06, 2004
8.875
8.933
8.829
8.933
83,271
+0.05(+0.59%)
Jul 02, 2004
8.764
8.881
8.764
8.881
93,430
+0.12(+1.41%)
Jul 01, 2004
8.712
8.758
8.667
8.758
79,423
+0.10(+1.13%)
Jun 30, 2004
8.608
8.660
8.589
8.660
50,024
+0.06(+0.68%)
Jun 29, 2004
8.569
8.608
8.543
8.602
78,961
+0.03(+0.38%)
Jun 28, 2004
8.576
8.576
8.537
8.569
73,882
+0.01(+0.15%)
Jun 25, 2004
8.582
8.621
8.537
8.556
59,259
+0.01(+0.08%)
Jun 24, 2004
8.537
8.621
8.524
8.550
86,965
+0.04(+0.46%)
Jun 23, 2004
8.556
8.563
8.511
8.511
72,958
-0.05(-0.53%)
Jun 22, 2004
8.485
8.556
8.485
8.556
118,673
+0.01(+0.15%)
Jun 21, 2004
8.504
8.550
8.498
8.543
72,804
+0.04(+0.46%)
Jun 18, 2004
8.530
8.576
8.504
8.504
55,103
-0.01(-0.15%)
Jun 17, 2004
8.569
8.589
8.517
8.517
130,987
-0.05(-0.61%)
Jun 16, 2004
8.576
8.641
8.524
8.569
183,474
-0.01(-0.08%)
Jun 15, 2004
8.472
8.602
8.472
8.576
115,902
+0.08(+0.99%)
Jun 14, 2004
8.628
8.628
8.394
8.491
121,290
-0.19(-2.17%)
Jun 10, 2004
8.693
8.712
8.641
8.680
123,906
-0.01(-0.07%)
Jun 09, 2004
8.667
8.686
8.641
8.686
100,356
+0.04(+0.45%)
Jun 08, 2004
8.673
8.673
8.634
8.647
96,970
+0.00(+0.00%)
Jun 07, 2004
8.680
8.706
8.641
8.647
76,191
+0.00(+0.00%)
Jun 04, 2004
8.641
8.693
8.641
8.647
65,262
+0.02(+0.23%)
Jun 03, 2004
8.712
8.712
8.628
8.628
87,273
-0.07(-0.82%)
Jun 02, 2004
8.641
8.706
8.641
8.699
94,199
+0.05(+0.60%)
Jun 01, 2004
8.712
8.712
8.615
8.647
117,442
-0.07(-0.82%)
May 28, 2004
8.706
8.732
8.673
8.719
61,876
+0.03(+0.37%)
May 27, 2004
8.667
8.719
8.628
8.686
78,653
+0.07(+0.83%)
May 26, 2004
8.667
8.673
8.608
8.615
118,211
-0.01(-0.15%)
May 25, 2004
8.576
8.667
8.556
8.628
95,585
+0.03(+0.30%)
May 24, 2004
8.556
8.608
8.511
8.602
93,584
+0.06(+0.68%)
May 21, 2004
8.511
8.543
8.465
8.543
69,572
+0.09(+1.08%)
May 20, 2004
8.381
8.511
8.381
8.452
99,125
+0.07(+0.85%)
May 19, 2004
8.407
8.407
8.322
8.381
118,981
+0.01(+0.08%)
May 18, 2004
8.426
8.426
8.335
8.374
154,383
-0.05(-0.62%)
May 17, 2004
8.446
8.485
8.381
8.426
116,056
-0.03(-0.38%)
May 14, 2004
8.322
8.465
8.290
8.459
73,112
+0.12(+1.40%)
May 13, 2004
8.381
8.381
8.277
8.342
97,586
-0.04(-0.47%)
May 12, 2004
8.413
8.413
8.335
8.381
140,684
-0.06(-0.77%)
May 11, 2004
8.238
8.446
8.238
8.446
217,644
+0.16(+1.96%)
May 10, 2004
8.329
8.329
8.225
8.283
299,223
-0.05(-0.55%)
May 07, 2004
8.550
8.550
8.251
8.329
246,889
-0.27(-3.10%)
May 06, 2004
8.680
8.680
8.530
8.595
122,521
-0.08(-0.97%)
May 05, 2004
8.725
8.725
8.641
8.680
106,975
+0.04(+0.45%)
May 04, 2004
8.738
8.738
8.641
8.641
107,898
-0.05(-0.60%)
May 03, 2004
8.673
8.699
8.654
8.693
91,737
+0.03(+0.30%)
Apr 30, 2004
8.667
8.686
8.595
8.667
117,595
+0.06(+0.68%)
Apr 29, 2004
8.699
8.706
8.602
8.608
135,296
-0.07(-0.82%)
Apr 28, 2004
8.543
8.686
8.543
8.680
92,968
+0.04(+0.45%)
Apr 27, 2004
8.738
8.764
8.608
8.641
183,474
-0.12(-1.41%)
Apr 26, 2004
8.868
8.888
8.706
8.764
174,546
-0.11(-1.24%)
Apr 23, 2004
8.933
8.933
8.868
8.875
102,203
-0.03(-0.36%)
Apr 22, 2004
8.920
8.940
8.894
8.907
58,028
+0.01(+0.15%)
Apr 21, 2004
8.914
8.933
8.868
8.894
144,840
-0.02(-0.22%)
Apr 20, 2004
8.998
9.031
8.907
8.914
132,218
-0.06(-0.65%)
Apr 19, 2004
9.031
9.031
8.920
8.972
97,740
-0.06(-0.65%)
Apr 16, 2004
8.894
9.031
8.894
9.031
75,575
+0.14(+1.53%)
Apr 15, 2004
8.933
8.946
8.829
8.894
188,399
-0.01(-0.07%)
Apr 14, 2004
8.979
8.979
8.868
8.901
170,852
-0.10(-1.08%)
Apr 13, 2004
8.998
9.031
8.972
8.998
188,707
-0.15(-1.63%)
Apr 12, 2004
9.225
9.225
9.128
9.148
108,668
-0.08(-0.85%)
Apr 08, 2004
9.219
9.264
9.174
9.225
125,599
+0.03(+0.28%)
Apr 07, 2004
9.200
9.238
9.135
9.200
144,378
+0.01(+0.07%)
Apr 06, 2004
9.148
9.193
9.076
9.193
197,635
+0.05(+0.50%)
Apr 05, 2004
9.583
9.583
9.096
9.148
441,446
-0.38(-3.96%)
Apr 02, 2004
9.615
9.635
9.524
9.524
196,557
-0.18(-1.81%)
Apr 01, 2004
9.713
9.719
9.687
9.700
104,512
+0.03(+0.27%)
Mar 31, 2004
9.713
9.739
9.667
9.674
113,901
-0.01(-0.07%)
Mar 30, 2004
9.687
9.726
9.680
9.680
120,212
-0.01(-0.07%)
Mar 29, 2004
9.719
9.732
9.654
9.687
132,834
-0.02(-0.20%)
Mar 26, 2004
9.745
9.745
9.706
9.706
78,346
-0.03(-0.33%)
Mar 25, 2004
9.745
9.745
9.706
9.739
127,908
+0.01(+0.13%)
Mar 24, 2004
9.745
9.752
9.713
9.726
99,587
+0.00(+0.00%)
Mar 23, 2004
9.745
9.745
9.713
9.726
160,847
-0.02(-0.20%)
Mar 22, 2004
9.765
9.771
9.706
9.745
109,745
+0.01(+0.13%)
Mar 19, 2004
9.810
9.810
9.732
9.732
94,199
-0.08(-0.79%)
Mar 18, 2004
9.778
9.810
9.745
9.810
80,039
+0.03(+0.33%)
Mar 17, 2004
9.791
9.817
9.752
9.778
104,512
-0.01(-0.13%)
Mar 16, 2004
9.778
9.804
9.752
9.791
77,422
+0.02(+0.20%)
Mar 15, 2004
9.810
9.810
9.745
9.771
88,658
+0.01(+0.13%)
Mar 12, 2004
9.778
9.810
9.732
9.758
98,971
+0.01(+0.13%)
Mar 11, 2004
9.823
9.823
9.706
9.745
108,976
-0.06(-0.66%)
Mar 10, 2004
9.940
9.940
9.758
9.810
133,757
-0.06(-0.59%)
Mar 09, 2004
9.784
9.869
9.778
9.869
106,667
+0.11(+1.13%)
Mar 08, 2004
9.810
9.810
9.726
9.758
154,383
-0.05(-0.46%)
Mar 05, 2004
9.713
9.804
9.700
9.804
193,171
+0.12(+1.21%)
Mar 04, 2004
9.687
9.687
9.648
9.687
93,584
+0.01(+0.07%)
Mar 03, 2004
9.648
9.687
9.615
9.680
161,155
+0.08(+0.81%)
Mar 02, 2004
9.628
9.693
9.602
9.602
184,551
+0.02(+0.20%)
Mar 01, 2004
9.726
9.732
9.583
9.583
155,614
-0.10(-1.01%)
Feb 27, 2004
9.674
9.719
9.615
9.680
108,206
+0.06(+0.68%)
Feb 26, 2004
9.628
9.648
9.602
9.615
78,961
-0.03(-0.34%)
Feb 25, 2004
9.602
9.648
9.570
9.648
89,736
+0.06(+0.68%)
Feb 24, 2004
9.583
9.615
9.531
9.583
113,747
+0.01(+0.14%)
Feb 23, 2004
9.609
9.609
9.563
9.570
114,363
-0.01(-0.14%)
Feb 20, 2004
9.609
9.628
9.576
9.583
118,827
-0.02(-0.20%)
Feb 19, 2004
9.648
9.648
9.537
9.602
160,078
-0.05(-0.47%)
Feb 18, 2004
9.615
9.648
9.596
9.648
95,277
+0.03(+0.34%)
Feb 17, 2004
9.680
9.726
9.596
9.615
119,596
-0.07(-0.74%)
Feb 13, 2004
9.719
9.726
9.687
9.687
133,757
-0.03(-0.27%)
Feb 12, 2004
9.687
9.719
9.648
9.713
186,706
+0.06(+0.67%)
Feb 11, 2004
9.635
9.654
9.557
9.648
104,666
+0.01(+0.07%)
Feb 10, 2004
9.570
9.648
9.511
9.641
204,715
+0.10(+1.02%)
Feb 09, 2004
9.537
9.576
9.524
9.544
102,819
+0.03(+0.27%)
Feb 06, 2004
9.479
9.537
9.479
9.518
85,272
+0.05(+0.48%)
Feb 05, 2004
9.518
9.524
9.420
9.472
119,443
-0.02(-0.21%)
Feb 04, 2004
9.511
9.524
9.492
9.492
117,442
+0.01(+0.07%)
Feb 03, 2004
9.505
9.511
9.453
9.485
62,492
-0.01(-0.14%)
Feb 02, 2004
9.544
9.544
9.420
9.498
196,095
-0.02(-0.20%)
Jan 30, 2004
9.420
9.518
9.394
9.518
93,892
+0.13(+1.38%)
Jan 29, 2004
9.485
9.537
9.362
9.388
141,607
-0.10(-1.03%)
Jan 28, 2004
9.518
9.570
9.479
9.485
128,678
+0.00(+0.00%)
Jan 27, 2004
9.576
9.576
9.485
9.485
118,519
-0.09(-0.95%)
Jan 26, 2004
9.661
9.661
9.550
9.576
124,984
-0.01(-0.14%)
Jan 23, 2004
9.622
9.648
9.589
9.589
82,040
+0.00(+0.00%)
Jan 22, 2004
9.615
9.635
9.583
9.589
115,133
-0.03(-0.27%)
Jan 21, 2004
9.609
9.628
9.576
9.615
100,202
+0.01(+0.07%)
Jan 20, 2004
9.615
9.635
9.576
9.609
106,513
+0.00(+0.00%)
Jan 16, 2004
9.622
9.635
9.570
9.609
165,927
-0.01(-0.14%)
Jan 15, 2004
9.570
9.635
9.557
9.622
199,174
+0.06(+0.68%)
Jan 14, 2004
9.602
9.615
9.557
9.557
132,680
-0.04(-0.41%)
Jan 13, 2004
9.589
9.602
9.524
9.596
145,917
-0.01(-0.07%)
Jan 12, 2004
9.550
9.615
9.544
9.602
143,916
+0.09(+0.96%)
Jan 09, 2004
9.420
9.518
9.394
9.511
142,531
+0.12(+1.31%)
Jan 08, 2004
9.368
9.414
9.368
9.388
104,974
+0.01(+0.07%)
Jan 07, 2004
9.336
9.381
9.329
9.381
169,467
+0.08(+0.91%)
Jan 06, 2004
9.297
9.323
9.258
9.297
171,468
+0.01(+0.14%)
Jan 05, 2004
9.303
9.323
9.232
9.284
155,152
+0.00(+0.00%)
Jan 02, 2004
9.316
9.336
9.277
9.284
83,733
+0.01(+0.07%)
Dec 31, 2003
9.310
9.336
9.277
9.277
78,807
-0.03(-0.35%)
Dec 30, 2003
9.245
9.303
9.245
9.310
192,555
+0.06(+0.70%)
Dec 29, 2003
9.297
9.303
9.232
9.245
123,598
-0.05(-0.56%)
Dec 26, 2003
9.264
9.297
9.238
9.297
35,709
+0.06(+0.70%)
Dec 24, 2003
9.277
9.277
9.193
9.232
116,518
-0.05(-0.49%)
Dec 23, 2003
9.297
9.297
9.251
9.277
127,446
-0.02(-0.21%)
Dec 22, 2003
9.251
9.303
9.258
9.297
149,457
+0.05(+0.49%)
Dec 19, 2003
9.206
9.245
9.206
9.251
100,356
+0.05(+0.56%)
Dec 18, 2003
9.219
9.232
9.180
9.200
148,380
-0.01(-0.14%)
Dec 17, 2003
9.212
9.212
9.180
9.212
90,351
+0.04(+0.42%)
Dec 16, 2003
9.174
9.212
9.174
9.174
81,886
-0.01(-0.14%)
Dec 15, 2003
9.200
9.212
9.167
9.187
117,903
+0.00(+0.00%)
Dec 12, 2003
9.200
9.238
9.193
9.187
83,733
-0.03(-0.28%)
Dec 11, 2003
9.277
9.277
9.200
9.212
53,102
-0.08(-0.91%)
Dec 10, 2003
9.271
9.310
9.251
9.297
97,740
+0.01(+0.14%)
Dec 09, 2003
9.284
9.290
9.258
9.284
108,668
+0.02(+0.21%)
Dec 08, 2003
9.238
9.290
9.232
9.264
115,133
+0.04(+0.42%)
Dec 05, 2003
9.212
9.238
9.212
9.225
108,514
+0.06(+0.64%)
Dec 04, 2003
9.148
9.200
9.148
9.167
56,489
+0.02(+0.21%)
Dec 03, 2003
9.122
9.122
9.122
9.148
112,054
+0.06(+0.72%)
Dec 02, 2003
9.050
9.102
9.050
9.083
194,402
+0.03(+0.36%)
Dec 01, 2003
9.109
9.115
9.063
9.050
114,825
-0.06(-0.64%)
Nov 28, 2003
9.096
9.109
9.070
9.109
29,860
+0.02(+0.21%)
Nov 26, 2003
9.070
9.096
9.044
9.089
109,745
+0.02(+0.21%)
Nov 25, 2003
9.070
9.070
9.044
9.070
127,754
+0.03(+0.29%)
Nov 24, 2003
9.057
9.063
9.031
9.044
122,983
+0.00(+0.00%)
Nov 21, 2003
9.037
9.050
9.037
9.044
89,120
+0.01(+0.07%)
Nov 20, 2003
9.037
9.037
9.037
9.037
91,275
+0.04(+0.43%)
Nov 19, 2003
9.063
9.063
8.998
8.998
122,059
-0.06(-0.72%)
Nov 18, 2003
9.018
9.070
9.018
9.063
30,938
+0.02(+0.22%)
Nov 17, 2003
9.031
9.057
9.024
9.044
81,424
-0.01(-0.07%)
Nov 14, 2003
9.070
9.070
9.024
9.050
107,437
+0.02(+0.22%)
Nov 13, 2003
9.018
9.031
8.998
9.031
56,797
+0.02(+0.22%)
Nov 12, 2003
9.037
9.050
8.985
9.011
85,888
-0.03(-0.36%)
Nov 11, 2003
9.031
9.057
9.011
9.044
105,128
+0.03(+0.29%)
Nov 10, 2003
9.031
9.057
9.011
9.018
80,962
-0.05(-0.50%)
Nov 07, 2003
9.018
9.057
8.998
9.063
141,145
+0.03(+0.36%)
Nov 06, 2003
9.057
9.070
8.998
9.031
118,365
-0.03(-0.29%)
Nov 05, 2003
9.018
9.057
9.031
9.057
95,431
+0.03(+0.36%)
Nov 04, 2003
9.018
9.024
9.018
9.024
42,583
+0.03(+0.36%)
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.