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 AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
11.16
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2016
9.814
9.874
9.807
9.868
143,798
+0.03(+0.27%)
Apr 28, 2016
9.827
9.861
9.780
9.841
173,972
+0.01(+0.14%)
Apr 27, 2016
9.760
9.827
9.760
9.827
184,217
+0.07(+0.76%)
Apr 26, 2016
9.827
9.841
9.753
9.753
204,460
-0.07(-0.75%)
Apr 25, 2016
9.848
9.888
9.807
9.827
126,211
-0.03(-0.27%)
Apr 22, 2016
9.854
9.895
9.848
9.854
141,011
+0.01(+0.07%)
Apr 21, 2016
9.861
9.908
9.848
9.848
141,418
-0.03(-0.27%)
Apr 20, 2016
9.888
9.922
9.861
9.874
173,443
+0.01(+0.14%)
Apr 19, 2016
9.895
9.901
9.848
9.861
129,510
-0.03(-0.27%)
Apr 18, 2016
9.841
9.901
9.841
9.888
145,608
+0.03(+0.34%)
Apr 15, 2016
9.814
9.861
9.794
9.854
135,930
+0.06(+0.62%)
Apr 14, 2016
9.746
9.800
9.746
9.794
123,781
+0.03(+0.28%)
Apr 13, 2016
9.814
9.848
9.733
9.767
319,887
-0.05(-0.53%)
Apr 12, 2016
9.752
9.846
9.752
9.819
268,517
+0.06(+0.62%)
Apr 11, 2016
9.685
9.779
9.681
9.758
113,943
+0.10(+1.04%)
Apr 08, 2016
9.678
9.711
9.658
9.658
145,127
-0.01(-0.14%)
Apr 07, 2016
9.671
9.738
9.651
9.671
409,545
-0.01(-0.14%)
Apr 06, 2016
9.718
9.765
9.685
9.685
192,567
-0.01(-0.14%)
Apr 05, 2016
9.738
9.752
9.671
9.698
246,885
+0.03(+0.28%)
Apr 04, 2016
9.637
9.671
9.609
9.671
166,071
+0.09(+0.91%)
Apr 01, 2016
9.590
9.625
9.583
9.584
185,706
+0.04(+0.42%)
Mar 31, 2016
9.570
9.631
9.537
9.543
310,624
-0.05(-0.49%)
Mar 30, 2016
9.523
9.590
9.523
9.590
291,915
+0.06(+0.63%)
Mar 29, 2016
9.517
9.550
9.483
9.530
208,011
+0.03(+0.28%)
Mar 28, 2016
9.470
9.503
9.449
9.503
102,590
+0.05(+0.50%)
Mar 24, 2016
9.496
9.456
9.456
9.456
144,430
-0.01(-0.14%)
Mar 23, 2016
9.510
9.523
9.470
9.470
153,537
-0.05(-0.49%)
Mar 22, 2016
9.463
9.517
9.456
9.517
238,362
+0.05(+0.57%)
Mar 21, 2016
9.429
9.463
9.402
9.463
135,288
+0.05(+0.50%)
Mar 18, 2016
9.449
9.456
9.406
9.416
165,198
+0.00(+0.00%)
Mar 17, 2016
9.382
9.426
9.382
9.416
183,848
+0.04(+0.43%)
Mar 16, 2016
9.349
9.376
9.349
9.376
132,280
+0.03(+0.29%)
Mar 15, 2016
9.369
9.369
9.342
9.349
172,007
+0.01(+0.07%)
Mar 14, 2016
9.322
9.342
9.308
9.342
102,073
+0.03(+0.36%)
Mar 11, 2016
9.329
9.329
9.303
9.308
151,402
+0.01(+0.09%)
Mar 10, 2016
9.313
9.320
9.286
9.300
137,131
+0.04(+0.43%)
Mar 09, 2016
9.273
9.307
9.247
9.260
266,844
+0.00(+0.00%)
Mar 08, 2016
9.293
9.320
9.253
9.260
272,572
+0.00(+0.00%)
Mar 07, 2016
9.327
9.333
9.220
9.260
815,856
-0.05(-0.57%)
Mar 04, 2016
9.327
9.340
9.327
9.313
181,885
-0.01(-0.07%)
Mar 03, 2016
9.260
9.327
9.260
9.320
96,974
+0.03(+0.29%)
Mar 02, 2016
9.380
9.380
9.273
9.293
448,580
-0.07(-0.79%)
Mar 01, 2016
9.360
9.374
9.340
9.367
216,131
+0.04(+0.43%)
Feb 29, 2016
9.340
9.340
9.300
9.327
176,400
+0.03(+0.29%)
Feb 26, 2016
9.313
9.327
9.283
9.300
100,144
-0.03(-0.36%)
Feb 25, 2016
9.347
9.354
9.300
9.333
186,419
+0.03(+0.36%)
Feb 24, 2016
9.333
9.347
9.287
9.300
193,051
-0.03(-0.36%)
Feb 23, 2016
9.253
9.340
9.247
9.333
225,696
+0.07(+0.79%)
Feb 22, 2016
9.260
9.280
9.213
9.260
257,096
+0.00(+0.00%)
Feb 19, 2016
9.313
9.327
9.260
9.260
280,386
+0.00(+0.00%)
Feb 18, 2016
9.354
9.367
9.260
9.260
341,850
-0.07(-0.79%)
Feb 17, 2016
9.374
9.374
9.307
9.333
219,002
-0.03(-0.36%)
Feb 16, 2016
9.387
9.387
9.280
9.367
483,271
-0.02(-0.21%)
Feb 12, 2016
9.440
9.387
9.387
9.387
413,560
-0.04(-0.43%)
Feb 11, 2016
9.427
9.434
9.347
9.427
334,712
+0.03(+0.36%)
Feb 10, 2016
9.380
9.410
9.354
9.394
117,703
+0.02(+0.16%)
Feb 09, 2016
9.359
9.379
9.305
9.379
308,185
+0.03(+0.28%)
Feb 08, 2016
9.359
9.379
9.325
9.352
245,754
-0.04(-0.43%)
Feb 05, 2016
9.419
9.425
9.372
9.392
181,193
-0.03(-0.28%)
Feb 04, 2016
9.352
9.419
9.345
9.419
179,467
+0.09(+0.93%)
Feb 03, 2016
9.339
9.385
9.312
9.332
179,798
+0.01(+0.14%)
Feb 02, 2016
9.312
9.352
9.299
9.319
161,134
+0.01(+0.07%)
Feb 01, 2016
9.245
9.312
9.204
9.312
172,044
+0.11(+1.16%)
Jan 29, 2016
9.199
9.272
9.186
9.206
241,549
+0.03(+0.36%)
Jan 28, 2016
9.152
9.212
9.139
9.172
252,743
+0.01(+0.07%)
Jan 27, 2016
9.199
9.219
9.152
9.166
140,799
+0.01(+0.07%)
Jan 26, 2016
9.186
9.245
9.139
9.159
264,145
+0.00(+0.00%)
Jan 25, 2016
9.192
9.212
9.146
9.159
140,816
-0.05(-0.58%)
Jan 22, 2016
9.199
9.239
9.166
9.212
135,545
+0.07(+0.73%)
Jan 21, 2016
9.099
9.186
9.099
9.146
105,859
+0.01(+0.15%)
Jan 20, 2016
9.232
9.242
9.066
9.132
280,956
-0.09(-1.01%)
Jan 19, 2016
9.292
9.292
9.212
9.225
220,914
-0.01(-0.07%)
Jan 15, 2016
9.192
9.232
9.232
9.232
181,785
+0.01(+0.07%)
Jan 14, 2016
9.199
9.225
9.185
9.225
146,541
+0.06(+0.65%)
Jan 13, 2016
9.245
9.245
9.166
9.166
195,557
-0.06(-0.70%)
Jan 12, 2016
9.217
9.244
9.204
9.230
174,926
+0.02(+0.22%)
Jan 11, 2016
9.244
9.244
9.171
9.211
214,560
-0.04(-0.43%)
Jan 08, 2016
9.230
9.257
9.184
9.250
245,781
+0.02(+0.22%)
Jan 07, 2016
9.237
9.257
9.211
9.230
224,637
+0.01(+0.07%)
Jan 06, 2016
9.171
9.237
9.171
9.224
218,879
+0.04(+0.43%)
Jan 05, 2016
9.158
9.197
9.138
9.184
194,905
+0.04(+0.43%)
Jan 04, 2016
9.158
9.171
9.111
9.144
231,238
-0.03(-0.36%)
Dec 31, 2015
9.204
9.177
9.177
9.177
241,159
+0.00(+0.00%)
Dec 30, 2015
9.131
9.191
9.118
9.177
213,590
+0.06(+0.65%)
Dec 29, 2015
9.078
9.131
9.052
9.118
245,807
+0.04(+0.44%)
Dec 28, 2015
8.999
9.078
8.979
9.078
196,890
+0.07(+0.74%)
Dec 24, 2015
8.985
9.012
9.012
9.012
83,304
+0.01(+0.15%)
Dec 23, 2015
8.939
8.999
8.919
8.999
162,717
+0.07(+0.82%)
Dec 22, 2015
8.979
8.999
8.886
8.926
326,629
-0.03(-0.37%)
Dec 21, 2015
8.932
8.985
8.919
8.959
237,045
+0.04(+0.45%)
Dec 18, 2015
8.879
8.946
8.862
8.919
198,284
+0.06(+0.67%)
Dec 17, 2015
8.787
8.866
8.787
8.859
258,805
+0.09(+0.98%)
Dec 16, 2015
8.747
8.800
8.707
8.773
221,087
+0.02(+0.23%)
Dec 15, 2015
8.714
8.760
8.700
8.753
177,890
+0.05(+0.61%)
Dec 14, 2015
8.826
8.826
8.680
8.700
265,359
-0.11(-1.28%)
Dec 11, 2015
8.859
8.906
8.813
8.813
137,213
-0.03(-0.32%)
Dec 10, 2015
8.795
8.855
8.782
8.842
200,762
+0.01(+0.15%)
Dec 09, 2015
8.789
8.828
8.789
8.828
213,642
+0.06(+0.68%)
Dec 08, 2015
8.710
8.769
8.710
8.769
236,973
+0.06(+0.68%)
Dec 07, 2015
8.683
8.729
8.683
8.710
124,567
+0.03(+0.30%)
Dec 04, 2015
8.644
8.756
8.644
8.683
197,505
+0.03(+0.30%)
Dec 03, 2015
8.782
8.782
8.637
8.657
337,366
-0.13(-1.46%)
Dec 02, 2015
8.743
8.809
8.736
8.785
324,696
+0.04(+0.49%)
Dec 01, 2015
8.769
8.789
8.729
8.743
166,751
+0.01(+0.15%)
Nov 30, 2015
8.703
8.736
8.690
8.729
181,036
+0.03(+0.38%)
Nov 27, 2015
8.723
8.743
8.683
8.697
202,462
-0.02(-0.23%)
Nov 25, 2015
8.723
8.716
8.716
8.716
96,310
+0.01(+0.08%)
Nov 24, 2015
8.703
8.716
8.670
8.710
179,373
+0.01(+0.15%)
Nov 23, 2015
8.657
8.710
8.657
8.697
158,290
+0.03(+0.30%)
Nov 20, 2015
8.657
8.683
8.644
8.670
125,408
+0.01(+0.15%)
Nov 19, 2015
8.657
8.677
8.637
8.657
113,177
+0.02(+0.23%)
Nov 18, 2015
8.624
8.657
8.624
8.637
117,754
+0.01(+0.15%)
Nov 17, 2015
8.644
8.670
8.624
8.624
158,117
-0.01(-0.15%)
Nov 16, 2015
8.650
8.677
8.624
8.637
207,901
+0.01(+0.15%)
Nov 13, 2015
8.611
8.657
8.604
8.624
158,331
+0.02(+0.23%)
Nov 12, 2015
8.611
8.644
8.591
8.604
147,780
-0.01(-0.08%)
Nov 11, 2015
8.644
8.673
8.604
8.611
153,228
-0.05(-0.61%)
Nov 10, 2015
8.604
8.690
8.604
8.664
147,503
+0.01(+0.10%)
Nov 09, 2015
8.609
8.668
8.577
8.655
221,736
+0.01(+0.08%)
Nov 06, 2015
8.754
8.760
8.642
8.649
205,047
-0.15(-1.72%)
Nov 05, 2015
8.741
8.800
8.727
8.800
189,278
+0.07(+0.83%)
Nov 04, 2015
8.760
8.773
8.727
8.727
186,861
-0.05(-0.60%)
Nov 03, 2015
8.793
8.806
8.760
8.780
190,392
-0.01(-0.07%)
Nov 02, 2015
8.701
8.787
8.688
8.787
328,527
+0.09(+0.98%)
Oct 30, 2015
8.708
8.721
8.695
8.701
100,138
-0.02(-0.23%)
Oct 29, 2015
8.695
8.721
8.668
8.721
85,898
+0.01(+0.15%)
Oct 28, 2015
8.708
8.714
8.675
8.708
130,921
+0.00(+0.00%)
Oct 27, 2015
8.708
8.754
8.701
8.708
93,050
+0.00(+0.00%)
Oct 26, 2015
8.701
8.747
8.701
8.708
237,298
+0.01(+0.15%)
Oct 23, 2015
8.682
8.708
8.668
8.695
102,294
+0.01(+0.08%)
Oct 22, 2015
8.642
8.701
8.636
8.688
148,095
+0.07(+0.84%)
Oct 21, 2015
8.623
8.649
8.603
8.616
73,413
+0.03(+0.38%)
Oct 20, 2015
8.563
8.616
8.557
8.583
139,086
+0.01(+0.15%)
Oct 19, 2015
8.563
8.601
8.557
8.570
92,631
-0.01(-0.08%)
Oct 16, 2015
8.563
8.616
8.550
8.577
61,522
+0.01(+0.15%)
Oct 15, 2015
8.570
8.588
8.544
8.563
90,383
-0.01(-0.08%)
Oct 14, 2015
8.563
8.603
8.557
8.570
75,033
+0.02(+0.23%)
Oct 13, 2015
8.582
8.590
8.524
8.550
144,412
-0.04(-0.52%)
Oct 12, 2015
8.588
8.614
8.562
8.595
100,156
+0.00(+0.00%)
Oct 09, 2015
8.595
8.608
8.562
8.595
112,424
-0.01(-0.15%)
Oct 08, 2015
8.595
8.608
8.571
8.608
207,150
+0.02(+0.23%)
Oct 07, 2015
8.568
8.595
8.477
8.588
299,395
+0.01(+0.15%)
Oct 06, 2015
8.471
8.578
8.471
8.575
211,890
+0.10(+1.23%)
Oct 05, 2015
8.523
8.555
8.471
8.471
195,289
-0.05(-0.61%)
Oct 02, 2015
8.484
8.555
8.484
8.523
184,983
+0.05(+0.62%)
Oct 01, 2015
8.523
8.529
8.471
8.471
152,817
-0.04(-0.46%)
Sep 30, 2015
8.471
8.510
8.451
8.510
196,569
+0.03(+0.31%)
Sep 29, 2015
8.471
8.497
8.464
8.484
196,935
+0.01(+0.15%)
Sep 28, 2015
8.484
8.503
8.464
8.471
143,613
-0.01(-0.15%)
Sep 25, 2015
8.484
8.503
8.484
8.484
143,994
+0.00(+0.00%)
Sep 24, 2015
8.503
8.536
8.471
8.484
205,485
-0.02(-0.23%)
Sep 23, 2015
8.477
8.523
8.477
8.503
136,208
+0.01(+0.15%)
Sep 22, 2015
8.457
8.510
8.457
8.490
303,197
+0.02(+0.23%)
Sep 21, 2015
8.484
8.503
8.464
8.471
196,277
-0.02(-0.23%)
Sep 18, 2015
8.425
8.490
8.404
8.490
275,473
+0.09(+1.09%)
Sep 17, 2015
8.235
8.399
8.235
8.399
243,191
+0.14(+1.74%)
Sep 16, 2015
8.248
8.268
8.235
8.255
275,816
+0.00(+0.00%)
Sep 15, 2015
8.275
8.314
8.242
8.255
352,160
-0.03(-0.32%)
Sep 14, 2015
8.373
8.379
8.275
8.281
293,830
-0.08(-0.94%)
Sep 11, 2015
8.373
8.386
8.360
8.360
92,842
-0.02(-0.29%)
Sep 10, 2015
8.397
8.416
8.351
8.384
121,409
+0.00(+0.00%)
Sep 09, 2015
8.397
8.410
8.384
8.384
153,886
-0.01(-0.15%)
Sep 08, 2015
8.384
8.410
8.358
8.397
170,629
-0.01(-0.15%)
Sep 04, 2015
8.345
8.410
8.410
8.410
140,016
+0.05(+0.54%)
Sep 03, 2015
8.345
8.377
8.345
8.364
90,840
+0.04(+0.44%)
Sep 02, 2015
8.384
8.384
8.319
8.328
229,036
-0.05(-0.60%)
Sep 01, 2015
8.384
8.384
8.351
8.377
122,680
+0.02(+0.23%)
Aug 31, 2015
8.351
8.384
8.351
8.358
147,866
-0.01(-0.08%)
Aug 28, 2015
8.364
8.384
8.351
8.364
76,806
+0.03(+0.39%)
Aug 27, 2015
8.338
8.364
8.326
8.332
113,655
-0.01(-0.08%)
Aug 26, 2015
8.326
8.345
8.280
8.338
209,745
+0.02(+0.23%)
Aug 25, 2015
8.319
8.377
8.293
8.319
291,574
+0.01(+0.16%)
Aug 24, 2015
8.345
8.351
8.261
8.306
372,824
-0.11(-1.31%)
Aug 21, 2015
8.462
8.494
8.416
8.417
197,414
-0.05(-0.61%)
Aug 20, 2015
8.488
8.514
8.449
8.468
136,287
-0.01(-0.15%)
Aug 19, 2015
8.462
8.488
8.449
8.481
106,288
+0.00(+0.00%)
Aug 18, 2015
8.475
8.481
8.423
8.481
98,237
+0.01(+0.08%)
Aug 17, 2015
8.481
8.488
8.462
8.475
89,456
+0.01(+0.15%)
Aug 14, 2015
8.429
8.468
8.429
8.462
99,350
+0.00(+0.00%)
Aug 13, 2015
8.475
8.489
8.449
8.462
115,006
-0.01(-0.08%)
Aug 12, 2015
8.494
8.507
8.455
8.468
116,389
-0.01(-0.12%)
Aug 11, 2015
8.362
8.479
8.362
8.479
165,356
+0.10(+1.24%)
Aug 10, 2015
8.420
8.420
8.356
8.375
186,751
-0.03(-0.38%)
Aug 07, 2015
8.433
8.440
8.388
8.407
114,201
-0.01(-0.08%)
Aug 06, 2015
8.375
8.446
8.362
8.414
143,611
+0.02(+0.23%)
Aug 05, 2015
8.517
8.520
8.394
8.394
191,605
-0.13(-1.52%)
Aug 04, 2015
8.433
8.595
8.401
8.524
598,460
+0.10(+1.15%)
Aug 03, 2015
8.407
8.427
8.394
8.427
202,455
+0.03(+0.39%)
Jul 31, 2015
8.375
8.394
8.362
8.394
132,529
+0.03(+0.31%)
Jul 30, 2015
8.356
8.375
8.343
8.369
153,912
+0.01(+0.15%)
Jul 29, 2015
8.349
8.356
8.334
8.356
150,173
+0.03(+0.31%)
Jul 28, 2015
8.272
8.336
8.272
8.330
130,073
+0.04(+0.44%)
Jul 27, 2015
8.310
8.330
8.272
8.293
161,993
-0.01(-0.13%)
Jul 24, 2015
8.272
8.304
8.265
8.304
123,896
+0.03(+0.39%)
Jul 23, 2015
8.252
8.285
8.252
8.272
119,127
+0.02(+0.23%)
Jul 22, 2015
8.291
8.304
8.252
8.252
192,285
-0.02(-0.23%)
Jul 21, 2015
8.266
8.297
8.265
8.272
102,811
+0.00(+0.00%)
Jul 20, 2015
8.291
8.297
8.272
8.272
168,703
-0.01(-0.08%)
Jul 17, 2015
8.297
8.310
8.278
8.278
51,443
-0.01(-0.08%)
Jul 16, 2015
8.278
8.310
8.272
8.285
119,327
+0.01(+0.08%)
Jul 15, 2015
8.265
8.285
8.259
8.278
138,641
+0.01(+0.08%)
Jul 14, 2015
8.259
8.278
8.259
8.272
97,155
+0.01(+0.08%)
Jul 13, 2015
8.297
8.304
8.259
8.265
178,892
-0.04(-0.43%)
Jul 10, 2015
8.269
8.301
8.250
8.301
191,956
+0.02(+0.23%)
Jul 09, 2015
8.320
8.346
8.282
8.282
222,054
-0.04(-0.46%)
Jul 08, 2015
8.307
8.346
8.307
8.320
210,532
+0.01(+0.15%)
Jul 07, 2015
8.269
8.346
8.269
8.307
221,033
+0.06(+0.78%)
Jul 06, 2015
8.217
8.243
8.217
8.243
150,895
+0.03(+0.39%)
Jul 02, 2015
8.217
8.211
8.211
8.211
162,706
+0.01(+0.16%)
Jul 01, 2015
8.217
8.224
8.140
8.198
406,980
+0.00(+0.00%)
Jun 30, 2015
8.185
8.198
8.166
8.198
384,874
+0.01(+0.16%)
Jun 29, 2015
8.250
8.269
8.179
8.185
358,244
-0.06(-0.70%)
Jun 26, 2015
8.301
8.320
8.243
8.243
209,138
-0.07(-0.85%)
Jun 25, 2015
8.340
8.348
8.314
8.314
98,588
-0.05(-0.62%)
Jun 24, 2015
8.327
8.365
8.327
8.365
130,039
+0.03(+0.39%)
Jun 23, 2015
8.307
8.353
8.307
8.333
139,653
-0.00(-0.05%)
Jun 22, 2015
8.353
8.353
8.295
8.337
251,952
-0.01(-0.11%)
Jun 19, 2015
8.333
8.359
8.320
8.346
202,019
+0.02(+0.23%)
Jun 18, 2015
8.269
8.327
8.269
8.327
284,279
+0.03(+0.31%)
Jun 17, 2015
8.314
8.320
8.275
8.301
219,280
-0.02(-0.23%)
Jun 16, 2015
8.288
8.327
8.288
8.320
166,005
+0.05(+0.62%)
Jun 15, 2015
8.250
8.295
8.250
8.269
134,348
+0.03(+0.31%)
Jun 12, 2015
8.230
8.301
8.225
8.243
214,135
+0.01(+0.18%)
Jun 11, 2015
8.211
8.237
8.185
8.228
321,376
+0.05(+0.64%)
Jun 10, 2015
8.157
8.227
8.131
8.176
471,670
+0.01(+0.08%)
Jun 09, 2015
8.195
8.214
8.131
8.169
767,086
-0.06(-0.70%)
Jun 08, 2015
8.272
8.285
8.208
8.227
580,505
-0.08(-0.93%)
Jun 05, 2015
8.387
8.400
8.208
8.304
668,498
-0.12(-1.44%)
Jun 04, 2015
8.496
8.509
8.419
8.426
363,849
-0.08(-0.98%)
Jun 03, 2015
8.547
8.555
8.502
8.509
317,514
-0.07(-0.82%)
Jun 02, 2015
8.554
8.586
8.547
8.579
179,612
-0.01(-0.07%)
Jun 01, 2015
8.586
8.611
8.554
8.586
167,868
+0.04(+0.45%)
May 29, 2015
8.534
8.573
8.534
8.547
123,806
+0.01(+0.06%)
May 28, 2015
8.560
8.573
8.541
8.542
136,854
-0.01(-0.06%)
May 27, 2015
8.522
8.560
8.522
8.547
182,095
+0.02(+0.23%)
May 26, 2015
8.522
8.547
8.496
8.528
176,810
-0.01(-0.15%)
May 22, 2015
8.560
8.541
8.541
8.541
257,559
-0.04(-0.45%)
May 21, 2015
8.579
8.598
8.577
8.579
182,662
+0.00(+0.00%)
May 20, 2015
8.586
8.608
8.572
8.579
210,170
-0.01(-0.15%)
May 19, 2015
8.611
8.643
8.573
8.592
399,505
-0.04(-0.45%)
May 18, 2015
8.694
8.707
8.630
8.630
182,109
-0.06(-0.74%)
May 15, 2015
8.643
8.710
8.643
8.694
130,147
+0.04(+0.52%)
May 14, 2015
8.669
8.675
8.624
8.650
387,374
+0.01(+0.07%)
May 13, 2015
8.675
8.701
8.637
8.643
227,019
-0.03(-0.38%)
May 12, 2015
8.651
8.689
8.606
8.676
249,765
-0.01(-0.15%)
May 11, 2015
8.683
8.714
8.657
8.689
210,679
-0.03(-0.37%)
May 08, 2015
8.676
8.734
8.670
8.721
252,583
+0.06(+0.74%)
May 07, 2015
8.670
8.689
8.625
8.657
376,408
-0.03(-0.29%)
May 06, 2015
8.842
8.861
8.676
8.683
550,377
-0.17(-1.94%)
May 05, 2015
8.867
8.874
8.835
8.855
134,367
-0.03(-0.36%)
May 04, 2015
8.874
8.886
8.823
8.886
228,047
+0.02(+0.22%)
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.