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 Value Fd Inc
(NY:
NUV
)
8.470
+0.080 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2003
5.057
5.073
5.041
5.068
415,316
+0.01(+0.22%)
Apr 29, 2003
5.019
5.057
5.019
5.057
640,058
+0.03(+0.65%)
Apr 28, 2003
5.030
5.046
5.019
5.024
380,965
-0.01(-0.11%)
Apr 25, 2003
4.997
5.030
4.991
5.030
310,254
+0.03(+0.66%)
Apr 24, 2003
4.991
5.008
4.991
4.997
262,199
+0.01(+0.22%)
Apr 23, 2003
4.986
5.008
4.980
4.986
558,932
+0.01(+0.11%)
Apr 22, 2003
4.964
4.986
4.964
4.980
398,689
+0.01(+0.11%)
Apr 21, 2003
4.980
4.991
4.953
4.975
525,495
-0.01(-0.22%)
Apr 17, 2003
4.969
4.991
4.969
4.986
316,466
+0.01(+0.22%)
Apr 16, 2003
4.964
4.986
4.948
4.975
364,155
+0.01(+0.22%)
Apr 15, 2003
4.964
4.964
4.948
4.964
374,935
+0.00(+0.00%)
Apr 14, 2003
4.942
4.964
4.920
4.964
483,287
+0.03(+0.67%)
Apr 11, 2003
4.969
4.980
4.931
4.931
659,244
-0.05(-1.10%)
Apr 10, 2003
4.980
4.991
4.975
4.986
329,987
+0.01(+0.11%)
Apr 09, 2003
4.975
4.991
4.969
4.980
349,172
+0.01(+0.22%)
Apr 08, 2003
4.948
4.975
4.948
4.969
361,597
+0.02(+0.33%)
Apr 07, 2003
4.953
4.958
4.937
4.953
355,385
-0.01(-0.22%)
Apr 04, 2003
4.969
4.980
4.958
4.964
528,966
-0.02(-0.33%)
Apr 03, 2003
4.980
5.002
4.969
4.980
486,210
+0.00(+0.00%)
Apr 02, 2003
5.008
5.013
4.980
4.980
452,773
-0.03(-0.55%)
Apr 01, 2003
5.035
5.046
5.008
5.008
451,859
-0.02(-0.44%)
Mar 31, 2003
5.030
5.052
5.008
5.030
637,500
+0.01(+0.22%)
Mar 28, 2003
4.980
5.024
4.980
5.019
743,111
+0.02(+0.33%)
Mar 27, 2003
4.980
5.002
4.975
5.002
555,826
+0.02(+0.44%)
Mar 26, 2003
4.969
4.997
4.953
4.980
515,262
+0.01(+0.11%)
Mar 25, 2003
4.953
4.980
4.948
4.975
478,902
+0.03(+0.55%)
Mar 24, 2003
4.920
4.969
4.920
4.948
773,442
+0.02(+0.44%)
Mar 21, 2003
4.937
4.964
4.909
4.926
753,160
-0.01(-0.22%)
Mar 20, 2003
4.969
4.975
4.926
4.937
592,917
-0.02(-0.44%)
Mar 19, 2003
4.964
4.969
4.942
4.958
690,488
-0.01(-0.11%)
Mar 18, 2003
4.958
4.980
4.953
4.964
626,537
-0.02(-0.33%)
Mar 17, 2003
4.991
5.008
4.948
4.980
874,119
-0.02(-0.33%)
Mar 14, 2003
4.980
5.052
4.980
4.997
1,210,502
+0.00(+0.00%)
Mar 13, 2003
5.095
5.101
4.986
4.997
1,092,649
-0.10(-1.93%)
Mar 12, 2003
5.150
5.150
5.073
5.095
965,295
-0.09(-1.79%)
Mar 11, 2003
5.188
5.194
5.172
5.188
250,140
+0.01(+0.11%)
Mar 10, 2003
5.188
5.194
5.177
5.183
269,508
-0.01(-0.11%)
Mar 07, 2003
5.188
5.188
5.177
5.188
287,414
+0.00(+0.00%)
Mar 06, 2003
5.161
5.194
5.161
5.188
318,476
+0.02(+0.32%)
Mar 05, 2003
5.166
5.188
5.134
5.172
294,723
+0.01(+0.21%)
Mar 04, 2003
5.128
5.161
5.128
5.161
197,151
+0.04(+0.86%)
Mar 03, 2003
5.150
5.161
5.112
5.117
271,517
-0.01(-0.21%)
Feb 28, 2003
5.128
5.155
5.128
5.128
211,403
-0.01(-0.21%)
Feb 27, 2003
5.123
5.172
5.123
5.139
433,040
+0.02(+0.32%)
Feb 26, 2003
5.134
5.161
5.123
5.123
397,044
+0.01(+0.11%)
Feb 25, 2003
5.090
5.134
5.090
5.117
366,530
+0.03(+0.54%)
Feb 24, 2003
5.106
5.106
5.079
5.090
204,460
+0.01(+0.11%)
Feb 21, 2003
5.079
5.106
5.079
5.084
311,350
-0.01(-0.11%)
Feb 20, 2003
5.079
5.090
5.057
5.090
218,164
+0.03(+0.54%)
Feb 19, 2003
5.057
5.084
5.052
5.062
185,092
+0.01(+0.22%)
Feb 18, 2003
5.084
5.084
5.041
5.052
384,437
-0.02(-0.32%)
Feb 14, 2003
5.079
5.084
5.041
5.068
219,808
-0.01(-0.22%)
Feb 13, 2003
5.106
5.106
5.062
5.079
215,423
-0.03(-0.54%)
Feb 12, 2003
5.095
5.128
5.084
5.106
198,065
-0.01(-0.21%)
Feb 11, 2003
5.134
5.134
5.106
5.117
262,016
-0.01(-0.11%)
Feb 10, 2003
5.112
5.134
5.101
5.123
240,273
+0.01(+0.11%)
Feb 07, 2003
5.117
5.128
5.095
5.117
272,248
+0.01(+0.11%)
Feb 06, 2003
5.084
5.117
5.084
5.112
271,517
+0.01(+0.21%)
Feb 05, 2003
5.117
5.117
5.090
5.101
169,561
-0.02(-0.32%)
Feb 04, 2003
5.112
5.134
5.112
5.117
490,778
+0.04(+0.75%)
Feb 03, 2003
5.073
5.090
5.041
5.079
265,122
+0.02(+0.43%)
Jan 31, 2003
5.035
5.057
5.019
5.057
478,719
+0.03(+0.54%)
Jan 30, 2003
5.041
5.052
5.013
5.030
286,500
-0.03(-0.54%)
Jan 29, 2003
5.079
5.117
5.052
5.057
385,350
-0.03(-0.54%)
Jan 28, 2003
5.030
5.084
5.030
5.084
498,087
+0.04(+0.76%)
Jan 27, 2003
5.030
5.046
5.002
5.046
560,394
+0.02(+0.44%)
Jan 24, 2003
5.030
5.041
5.008
5.024
244,475
+0.01(+0.22%)
Jan 23, 2003
5.013
5.035
4.997
5.013
345,518
-0.02(-0.33%)
Jan 22, 2003
5.013
5.030
5.002
5.030
275,903
+0.02(+0.33%)
Jan 21, 2003
5.013
5.046
4.991
5.013
476,892
+0.01(+0.11%)
Jan 17, 2003
4.980
5.008
4.969
5.008
290,520
+0.03(+0.66%)
Jan 16, 2003
4.980
4.991
4.969
4.975
334,007
-0.01(-0.11%)
Jan 15, 2003
4.975
4.997
4.975
4.980
209,394
+0.02(+0.33%)
Jan 14, 2003
4.964
4.969
4.948
4.964
252,698
-0.01(-0.11%)
Jan 13, 2003
4.975
4.975
4.937
4.969
303,128
-0.01(-0.22%)
Jan 10, 2003
4.980
4.991
4.948
4.980
509,964
-0.01(-0.22%)
Jan 09, 2003
5.030
5.035
4.969
4.991
519,099
-0.06(-1.19%)
Jan 08, 2003
5.062
5.084
5.046
5.052
237,897
-0.01(-0.22%)
Jan 07, 2003
5.090
5.090
5.046
5.062
318,110
-0.01(-0.22%)
Jan 06, 2003
5.073
5.079
5.052
5.073
348,624
-0.01(-0.11%)
Jan 03, 2003
5.084
5.106
5.068
5.079
228,944
+0.00(+0.00%)
Jan 02, 2003
5.095
5.095
5.062
5.079
262,747
-0.03(-0.54%)
Dec 31, 2002
5.052
5.106
5.041
5.106
369,637
+0.04(+0.86%)
Dec 30, 2002
5.117
5.117
5.046
5.062
532,803
-0.02(-0.43%)
Dec 27, 2002
5.084
5.128
5.068
5.084
422,077
+0.00(+0.00%)
Dec 26, 2002
5.035
5.161
5.024
5.084
864,252
+0.06(+1.20%)
Dec 24, 2002
5.002
5.030
4.986
5.024
266,767
+0.05(+0.99%)
Dec 23, 2002
4.975
4.997
4.958
4.975
354,288
+0.01(+0.11%)
Dec 20, 2002
4.991
4.997
4.964
4.969
345,153
-0.01(-0.22%)
Dec 19, 2002
4.958
4.997
4.953
4.980
582,685
+0.02(+0.33%)
Dec 18, 2002
4.980
4.986
4.958
4.964
408,738
+0.00(+0.00%)
Dec 17, 2002
4.953
4.980
4.948
4.964
586,339
-0.01(-0.22%)
Dec 16, 2002
5.019
5.019
4.969
4.975
323,957
-0.04(-0.76%)
Dec 13, 2002
4.991
5.019
4.991
5.013
260,006
+0.03(+0.55%)
Dec 12, 2002
4.980
4.997
4.969
4.986
294,723
+0.01(+0.11%)
Dec 11, 2002
4.969
5.019
4.958
4.980
360,501
-0.04(-0.76%)
Dec 10, 2002
5.019
5.046
5.008
5.019
319,389
-0.01(-0.11%)
Dec 09, 2002
5.035
5.068
5.024
5.024
413,854
+0.00(+0.00%)
Dec 06, 2002
5.002
5.035
5.002
5.024
280,471
+0.03(+0.66%)
Dec 05, 2002
4.969
4.991
4.948
4.991
535,909
+0.03(+0.55%)
Dec 04, 2002
4.969
4.986
4.964
4.964
324,505
+0.00(+0.00%)
Dec 03, 2002
4.975
4.975
4.942
4.964
565,875
+0.00(+0.00%)
Dec 02, 2002
4.991
4.991
4.958
4.964
348,807
-0.02(-0.44%)
Nov 29, 2002
4.969
4.986
4.953
4.986
194,959
+0.03(+0.55%)
Nov 27, 2002
4.975
5.024
4.953
4.958
971,690
-0.02(-0.44%)
Nov 26, 2002
4.986
4.991
4.948
4.980
531,707
+0.02(+0.44%)
Nov 25, 2002
4.980
4.980
4.931
4.958
643,530
+0.00(+0.00%)
Nov 22, 2002
4.991
5.002
4.953
4.958
448,205
-0.03(-0.66%)
Nov 21, 2002
5.052
5.052
4.986
4.991
429,385
-0.06(-1.19%)
Nov 20, 2002
5.035
5.073
5.035
5.052
343,143
-0.01(-0.22%)
Nov 19, 2002
5.024
5.073
5.019
5.062
323,044
+0.03(+0.54%)
Nov 18, 2002
5.035
5.035
5.008
5.035
294,540
-0.01(-0.11%)
Nov 15, 2002
5.013
5.057
5.008
5.041
262,564
+0.01(+0.11%)
Nov 14, 2002
5.062
5.073
5.019
5.035
204,277
-0.04(-0.76%)
Nov 13, 2002
5.079
5.101
5.052
5.073
359,587
-0.05(-0.96%)
Nov 12, 2002
5.128
5.139
5.106
5.123
296,732
-0.02(-0.43%)
Nov 11, 2002
5.134
5.150
5.117
5.145
239,176
+0.00(+0.00%)
Nov 08, 2002
5.117
5.150
5.101
5.145
218,895
+0.02(+0.43%)
Nov 07, 2002
5.073
5.134
5.073
5.123
297,646
+0.02(+0.32%)
Nov 06, 2002
5.035
5.112
5.019
5.106
257,265
+0.09(+1.74%)
Nov 05, 2002
5.041
5.073
5.013
5.019
214,875
-0.03(-0.65%)
Nov 04, 2002
5.079
5.095
5.035
5.052
238,628
-0.01(-0.22%)
Nov 01, 2002
5.106
5.112
5.041
5.062
340,402
-0.04(-0.75%)
Oct 31, 2002
5.084
5.106
5.062
5.101
438,338
+0.03(+0.65%)
Oct 30, 2002
5.062
5.079
5.057
5.068
315,918
+0.01(+0.11%)
Oct 29, 2002
5.046
5.073
5.041
5.062
338,940
+0.04(+0.76%)
Oct 28, 2002
5.090
5.090
4.997
5.024
288,876
-0.06(-1.18%)
Oct 25, 2002
5.024
5.090
4.997
5.084
266,219
+0.08(+1.53%)
Oct 24, 2002
4.980
5.024
4.958
5.008
301,483
+0.02(+0.33%)
Oct 23, 2002
4.958
5.002
4.953
4.991
263,478
+0.02(+0.33%)
Oct 22, 2002
4.926
4.980
4.915
4.975
373,291
+0.01(+0.22%)
Oct 21, 2002
5.013
5.013
4.953
4.964
354,288
-0.04(-0.87%)
Oct 18, 2002
4.991
5.008
4.975
5.008
554,912
+0.02(+0.44%)
Oct 17, 2002
5.062
5.062
4.937
4.986
862,973
-0.09(-1.83%)
Oct 16, 2002
5.062
5.095
5.046
5.079
367,079
+0.02(+0.32%)
Oct 15, 2002
4.980
5.073
4.980
5.062
1,131,568
-0.11(-2.12%)
Oct 14, 2002
5.194
5.221
5.172
5.172
366,896
-0.02(-0.42%)
Oct 11, 2002
5.210
5.210
5.161
5.194
429,020
-0.01(-0.21%)
Oct 10, 2002
5.276
5.276
5.177
5.205
439,983
-0.07(-1.25%)
Oct 09, 2002
5.265
5.287
5.259
5.270
374,387
-0.01(-0.10%)
Oct 08, 2002
5.314
5.314
5.270
5.276
313,360
-0.03(-0.52%)
Oct 07, 2002
5.298
5.325
5.292
5.303
245,206
-0.01(-0.10%)
Oct 04, 2002
5.309
5.320
5.309
5.309
224,559
-0.01(-0.21%)
Oct 03, 2002
5.325
5.331
5.309
5.320
287,962
+0.00(+0.00%)
Oct 02, 2002
5.320
5.347
5.314
5.320
355,750
+0.00(+0.00%)
Oct 01, 2002
5.325
5.331
5.314
5.320
400,150
+0.01(+0.21%)
Sep 30, 2002
5.314
5.331
5.292
5.309
285,587
+0.02(+0.31%)
Sep 27, 2002
5.303
5.336
5.281
5.292
600,591
-0.02(-0.31%)
Sep 26, 2002
5.281
5.309
5.281
5.309
337,844
+0.01(+0.10%)
Sep 25, 2002
5.287
5.303
5.270
5.303
435,232
+0.02(+0.41%)
Sep 24, 2002
5.309
5.309
5.270
5.281
356,481
-0.02(-0.31%)
Sep 23, 2002
5.281
5.298
5.276
5.298
281,384
+0.01(+0.21%)
Sep 20, 2002
5.281
5.287
5.265
5.287
223,463
+0.00(+0.00%)
Sep 19, 2002
5.259
5.287
5.259
5.287
218,529
+0.03(+0.52%)
Sep 18, 2002
5.292
5.298
5.259
5.259
388,457
-0.01(-0.21%)
Sep 17, 2002
5.265
5.281
5.259
5.270
216,885
+0.01(+0.10%)
Sep 16, 2002
5.259
5.281
5.259
5.265
311,898
-0.01(-0.10%)
Sep 13, 2002
5.259
5.270
5.259
5.270
226,386
-0.01(-0.10%)
Sep 12, 2002
5.276
5.276
5.254
5.276
322,313
+0.02(+0.42%)
Sep 11, 2002
5.303
5.303
5.254
5.254
390,649
-0.05(-1.03%)
Sep 10, 2002
5.281
5.309
5.270
5.309
389,736
+0.03(+0.52%)
Sep 09, 2002
5.270
5.287
5.265
5.281
317,014
+0.01(+0.21%)
Sep 06, 2002
5.270
5.276
5.249
5.270
354,471
+0.01(+0.21%)
Sep 05, 2002
5.265
5.281
5.259
5.259
258,910
-0.02(-0.31%)
Sep 04, 2002
5.265
5.281
5.249
5.276
253,246
+0.02(+0.42%)
Sep 03, 2002
5.210
5.270
5.205
5.254
288,693
+0.04(+0.84%)
Aug 30, 2002
5.216
5.221
5.199
5.210
271,700
+0.00(+0.00%)
Aug 29, 2002
5.210
5.227
5.194
5.210
455,879
+0.01(+0.11%)
Aug 28, 2002
5.188
5.216
5.183
5.205
312,812
+0.01(+0.21%)
Aug 27, 2002
5.199
5.205
5.177
5.194
300,935
-0.01(-0.11%)
Aug 26, 2002
5.216
5.216
5.172
5.199
281,384
-0.01(-0.21%)
Aug 23, 2002
5.188
5.210
5.183
5.210
246,485
+0.01(+0.21%)
Aug 22, 2002
5.183
5.199
5.183
5.199
323,044
+0.02(+0.32%)
Aug 21, 2002
5.194
5.199
5.177
5.183
1,717,542
-0.02(-0.32%)
Aug 20, 2002
5.199
5.238
5.177
5.199
452,956
-0.05(-1.04%)
Aug 16, 2002
5.254
5.259
5.243
5.254
275,172
+0.00(+0.00%)
Aug 15, 2002
5.254
5.259
5.221
5.254
249,226
+0.01(+0.21%)
Aug 14, 2002
5.259
5.265
5.232
5.243
422,259
+0.01(+0.21%)
Aug 13, 2002
5.243
5.270
5.232
5.232
374,022
-0.02(-0.42%)
Aug 12, 2002
5.254
5.287
5.249
5.254
260,554
+0.01(+0.10%)
Aug 07, 2002
5.254
5.254
5.243
5.249
469,948
-0.01(-0.10%)
Aug 06, 2002
5.254
5.254
5.238
5.254
268,959
+0.00(+0.00%)
Aug 05, 2002
5.254
5.254
5.249
5.254
300,387
-0.02(-0.31%)
Aug 02, 2002
5.254
5.281
5.243
5.270
372,926
+0.02(+0.42%)
Aug 01, 2002
5.254
5.254
5.238
5.249
216,154
-0.01(-0.10%)
Jul 31, 2002
5.254
5.254
5.238
5.254
224,376
+0.01(+0.10%)
Jul 30, 2002
5.249
5.254
5.232
5.249
425,548
+0.01(+0.10%)
Jul 29, 2002
5.249
5.249
5.227
5.243
334,189
+0.00(+0.00%)
Jul 26, 2002
5.243
5.243
5.227
5.243
270,421
+0.02(+0.31%)
Jul 25, 2002
5.232
5.243
5.227
5.227
244,475
-0.02(-0.42%)
Jul 24, 2002
5.249
5.249
5.232
5.249
276,816
+0.01(+0.10%)
Jul 23, 2002
5.238
5.249
5.227
5.243
367,079
+0.01(+0.10%)
Jul 22, 2002
5.232
5.243
5.221
5.238
258,727
+0.00(+0.00%)
Jul 19, 2002
5.238
5.243
5.227
5.238
390,649
+0.00(+0.00%)
Jul 17, 2002
5.232
5.243
5.221
5.238
393,390
+0.01(+0.10%)
Jul 12, 2002
5.243
5.243
5.232
5.232
302,031
-0.01(-0.21%)
Jul 11, 2002
5.243
5.243
5.205
5.243
651,387
+0.01(+0.21%)
Jul 10, 2002
5.232
5.243
5.221
5.232
509,415
+0.00(+0.00%)
Jul 09, 2002
5.232
5.232
5.232
5.232
521,475
+0.00(+0.00%)
Jul 08, 2002
5.238
5.238
5.232
5.232
282,298
-0.01(-0.10%)
Jul 05, 2002
5.216
5.243
5.216
5.238
53,536
+0.01(+0.21%)
Jul 04, 2002
5.221
5.227
5.205
5.227
1,754,086
+0.00(+0.00%)
Jul 03, 2002
5.221
5.227
5.205
5.227
384,254
+0.01(+0.21%)
Jul 02, 2002
5.243
5.243
5.210
5.216
556,739
-0.01(-0.21%)
Jul 01, 2002
5.249
5.249
5.216
5.227
530,976
-0.01(-0.21%)
Jun 28, 2002
5.249
5.249
5.232
5.238
249,043
-0.01(-0.21%)
Jun 27, 2002
5.249
5.254
5.227
5.249
511,608
+0.01(+0.10%)
Jun 26, 2002
5.210
5.249
5.205
5.243
368,723
+0.05(+0.95%)
Jun 25, 2002
5.199
5.210
5.183
5.194
440,714
-0.01(-0.21%)
Jun 21, 2002
5.216
5.232
5.199
5.205
245,754
-0.03(-0.52%)
Jun 20, 2002
5.194
5.232
5.194
5.232
321,399
+0.03(+0.63%)
Jun 19, 2002
5.172
5.205
5.172
5.199
326,881
+0.02(+0.42%)
Jun 18, 2002
5.205
5.210
5.172
5.177
212,682
-0.01(-0.21%)
Jun 17, 2002
5.188
5.216
5.183
5.188
206,287
+0.00(+0.00%)
Jun 14, 2002
5.194
5.199
5.188
5.188
221,453
+0.02(+0.32%)
Jun 12, 2002
5.194
5.210
5.161
5.172
351,365
-0.03(-0.53%)
Jun 11, 2002
5.145
5.199
5.145
5.199
410,200
+0.03(+0.53%)
Jun 10, 2002
5.166
5.183
5.150
5.172
261,468
+0.01(+0.11%)
Jun 07, 2002
5.166
5.183
5.134
5.166
125,709
+0.02(+0.32%)
Jun 06, 2002
5.161
5.161
5.145
5.150
326,333
-0.01(-0.11%)
Jun 05, 2002
5.145
5.188
5.145
5.155
306,782
-0.02(-0.42%)
May 31, 2002
5.216
5.227
5.161
5.177
293,444
+0.02(+0.32%)
May 28, 2002
5.145
5.172
5.128
5.161
209,759
+0.03(+0.53%)
May 27, 2002
5.128
5.139
5.117
5.134
164,993
+0.00(+0.00%)
May 24, 2002
5.128
5.139
5.117
5.134
164,993
+0.01(+0.21%)
May 23, 2002
5.123
5.139
5.123
5.123
249,409
-0.01(-0.21%)
May 22, 2002
5.128
5.145
5.128
5.134
254,890
-0.01(-0.21%)
May 21, 2002
5.145
5.161
5.128
5.145
258,545
+0.00(+0.00%)
May 20, 2002
5.139
5.150
5.128
5.145
304,407
-0.01(-0.21%)
May 17, 2002
5.150
5.161
5.123
5.155
211,769
+0.01(+0.11%)
May 16, 2002
5.139
5.150
5.123
5.150
212,682
+0.01(+0.21%)
May 15, 2002
5.150
5.150
5.123
5.139
335,469
-0.01(-0.21%)
May 14, 2002
5.172
5.172
5.134
5.150
332,180
-0.03(-0.53%)
May 13, 2002
5.161
5.177
5.150
5.177
238,811
+0.00(+0.00%)
May 10, 2002
5.145
5.188
5.123
5.177
442,358
+0.04(+0.85%)
May 09, 2002
5.117
5.161
5.112
5.134
261,103
-0.03(-0.53%)
May 08, 2002
5.150
5.172
5.128
5.161
233,330
+0.00(+0.00%)
May 07, 2002
5.150
5.166
5.134
5.161
229,492
+0.01(+0.21%)
May 06, 2002
5.161
5.172
5.145
5.150
226,752
-0.02(-0.32%)
May 03, 2002
5.155
5.177
5.145
5.166
282,115
+0.02(+0.32%)
May 02, 2002
5.150
5.161
5.139
5.150
195,142
+0.00(+0.00%)
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.