Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.254 8.280 8.185 8.254 310,002 -0.02(-0.21%)
Apr 29, 2020 8.168 8.292 8.155 8.271 622,112 +0.14(+1.69%)
Apr 28, 2020 8.133 8.159 8.090 8.133 443,136 +0.03(+0.42%)
Apr 27, 2020 8.125 8.159 8.022 8.099 949,570 -0.05(-0.63%)
Apr 24, 2020 8.159 8.211 8.090 8.151 1,216,617 -0.04(-0.52%)
Apr 23, 2020 8.262 8.262 8.163 8.194 613,697 -0.07(-0.83%)
Apr 22, 2020 8.322 8.365 8.245 8.262 495,943 -0.04(-0.52%)
Apr 21, 2020 8.211 8.357 8.202 8.305 337,043 -0.06(-0.72%)
Apr 20, 2020 8.400 8.434 8.365 8.365 339,974 -0.09(-1.12%)
Apr 17, 2020 8.512 8.513 8.357 8.460 389,643 +0.02(+0.20%)
Apr 16, 2020 8.451 8.546 8.365 8.443 493,230 -0.02(-0.20%)
Apr 15, 2020 8.426 8.469 8.426 8.460 227,098 -0.02(-0.20%)
Apr 14, 2020 8.469 8.537 8.451 8.477 429,382 +0.05(+0.62%)
Apr 13, 2020 8.416 8.562 8.348 8.425 520,771 -0.05(-0.61%)
Apr 09, 2020 8.373 8.570 8.373 8.476 808,471 +0.21(+2.49%)
Apr 08, 2020 8.168 8.296 8.133 8.271 477,412 +0.11(+1.37%)
Apr 07, 2020 8.253 8.296 8.099 8.159 1,316,426 +0.04(+0.53%)
Apr 06, 2020 8.116 8.245 8.091 8.116 866,468 +0.09(+1.07%)
Apr 03, 2020 8.013 8.073 7.954 8.031 700,543 -0.03(-0.43%)
Apr 02, 2020 8.056 8.202 8.005 8.065 573,065 -0.08(-0.95%)
Apr 01, 2020 8.356 8.391 8.073 8.142 812,702 -0.22(-2.66%)
Mar 31, 2020 8.399 8.528 8.296 8.365 890,611 -0.08(-0.91%)
Mar 30, 2020 8.262 8.605 8.262 8.442 827,193 +0.18(+2.18%)
Mar 27, 2020 8.142 8.442 8.093 8.262 789,452 -0.19(-2.23%)
Mar 26, 2020 8.313 8.656 8.313 8.451 1,290,455 +0.15(+1.86%)
Mar 25, 2020 7.936 8.356 7.936 8.296 968,485 +0.33(+4.09%)
Mar 24, 2020 7.499 8.082 7.469 7.971 1,370,866 +0.64(+8.77%)
Mar 23, 2020 7.713 7.761 7.114 7.328 1,934,225 -0.51(-6.46%)
Mar 20, 2020 7.808 8.356 7.739 7.833 1,169,944 -0.09(-1.08%)
Mar 19, 2020 7.936 8.022 7.619 7.919 1,027,257 -0.26(-3.14%)
Mar 18, 2020 8.142 8.313 7.508 8.176 2,339,430 -0.15(-1.75%)
Mar 17, 2020 8.142 8.562 8.022 8.322 1,132,514 +0.22(+2.75%)
Mar 16, 2020 8.099 8.296 8.005 8.099 1,094,965 -0.26(-3.08%)
Mar 13, 2020 8.348 8.597 8.313 8.356 1,158,159 +0.13(+1.56%)
Mar 12, 2020 8.459 8.570 8.125 8.228 1,762,966 -0.46(-5.32%)
Mar 11, 2020 8.861 8.886 8.638 8.690 980,216 -0.20(-2.21%)
Mar 10, 2020 8.989 8.989 8.818 8.886 621,155 -0.05(-0.57%)
Mar 09, 2020 8.886 9.042 8.798 8.937 908,456 -0.21(-2.24%)
Mar 06, 2020 9.330 9.390 9.108 9.142 815,742 -0.21(-2.19%)
Mar 05, 2020 9.373 9.407 9.322 9.348 254,773 -0.03(-0.27%)
Mar 04, 2020 9.262 9.416 9.262 9.373 427,024 +0.13(+1.39%)
Mar 03, 2020 9.142 9.262 9.142 9.245 358,997 +0.12(+1.31%)
Mar 02, 2020 9.091 9.228 9.091 9.125 732,667 +0.06(+0.66%)
Feb 28, 2020 9.271 9.279 8.890 9.066 1,504,499 -0.27(-2.93%)
Feb 27, 2020 9.348 9.382 9.322 9.339 434,029 -0.02(-0.18%)
Feb 26, 2020 9.518 9.518 9.330 9.356 438,483 -0.16(-1.71%)
Feb 25, 2020 9.493 9.526 9.453 9.518 417,871 +0.02(+0.18%)
Feb 24, 2020 9.459 9.501 9.435 9.501 343,103 +0.04(+0.45%)
Feb 21, 2020 9.407 9.467 9.390 9.459 321,615 +0.06(+0.64%)
Feb 20, 2020 9.356 9.399 9.339 9.399 282,132 +0.07(+0.73%)
Feb 19, 2020 9.313 9.330 9.288 9.330 303,602 +0.05(+0.55%)
Feb 18, 2020 9.339 9.339 9.271 9.279 311,920 -0.04(-0.46%)
Feb 14, 2020 9.288 9.322 9.279 9.322 283,461 +0.03(+0.28%)
Feb 13, 2020 9.236 9.296 9.236 9.296 313,895 +0.08(+0.84%)
Feb 12, 2020 9.261 9.270 9.219 9.219 271,473 -0.03(-0.37%)
Feb 11, 2020 9.236 9.287 9.236 9.253 227,884 +0.02(+0.18%)
Feb 10, 2020 9.270 9.312 9.227 9.236 485,782 -0.04(-0.46%)
Feb 07, 2020 9.244 9.278 9.236 9.278 279,111 +0.03(+0.28%)
Feb 06, 2020 9.236 9.261 9.201 9.253 315,144 +0.05(+0.56%)
Feb 05, 2020 9.219 9.295 9.201 9.201 329,892 -0.02(-0.18%)
Feb 04, 2020 9.227 9.244 9.210 9.219 321,785 -0.02(-0.18%)
Feb 03, 2020 9.270 9.295 9.227 9.236 251,506 -0.03(-0.37%)
Jan 31, 2020 9.278 9.304 9.244 9.270 163,147 +0.00(+0.00%)
Jan 30, 2020 9.261 9.304 9.244 9.270 323,647 +0.02(+0.18%)
Jan 29, 2020 9.253 9.253 9.227 9.253 255,397 +0.02(+0.18%)
Jan 28, 2020 9.236 9.253 9.227 9.236 256,032 +0.01(+0.09%)
Jan 27, 2020 9.244 9.261 9.201 9.227 345,826 +0.01(+0.09%)
Jan 24, 2020 9.210 9.227 9.193 9.219 269,604 +0.03(+0.28%)
Jan 23, 2020 9.159 9.201 9.142 9.193 214,461 +0.05(+0.56%)
Jan 22, 2020 9.159 9.159 9.125 9.142 234,268 -0.02(-0.19%)
Jan 21, 2020 9.159 9.159 9.133 9.159 223,210 +0.03(+0.28%)
Jan 17, 2020 9.167 9.189 9.099 9.133 381,577 -0.03(-0.28%)
Jan 16, 2020 9.201 9.208 9.125 9.159 362,786 -0.04(-0.46%)
Jan 15, 2020 9.236 9.253 9.193 9.201 410,143 -0.04(-0.46%)
Jan 14, 2020 9.201 9.244 9.167 9.244 298,202 +0.06(+0.66%)
Jan 13, 2020 9.209 9.235 9.184 9.184 368,007 +0.00(+0.00%)
Jan 10, 2020 9.192 9.218 9.167 9.184 478,020 -0.01(-0.09%)
Jan 09, 2020 9.133 9.201 9.116 9.192 317,862 +0.07(+0.74%)
Jan 08, 2020 9.107 9.133 9.099 9.124 366,778 +0.02(+0.19%)
Jan 07, 2020 9.048 9.128 9.048 9.107 495,093 +0.06(+0.66%)
Jan 06, 2020 9.082 9.099 9.031 9.048 379,285 -0.05(-0.56%)
Jan 03, 2020 9.090 9.099 9.031 9.099 299,807 +0.03(+0.37%)
Jan 02, 2020 9.073 9.107 9.031 9.065 429,091 -0.03(-0.28%)
Dec 31, 2019 9.031 9.090 8.988 9.090 463,070 +0.09(+1.04%)
Dec 30, 2019 9.039 9.039 8.988 8.997 358,651 -0.06(-0.70%)
Dec 27, 2019 9.056 9.116 9.039 9.060 357,955 +0.00(+0.05%)
Dec 26, 2019 9.039 9.082 9.014 9.056 246,097 -0.01(-0.09%)
Dec 24, 2019 9.048 9.065 9.014 9.065 221,294 +0.06(+0.66%)
Dec 23, 2019 9.005 9.048 9.005 9.005 255,724 +0.01(+0.09%)
Dec 20, 2019 9.065 9.065 8.997 8.997 285,917 -0.08(-0.84%)
Dec 19, 2019 9.090 9.107 9.005 9.073 375,308 -0.01(-0.09%)
Dec 18, 2019 9.090 9.099 9.056 9.082 278,354 -0.01(-0.09%)
Dec 17, 2019 9.031 9.099 9.005 9.090 475,356 +0.07(+0.75%)
Dec 16, 2019 9.005 9.031 8.988 9.022 265,410 +0.02(+0.19%)
Dec 13, 2019 8.963 9.019 8.963 9.005 303,809 +0.04(+0.47%)
Dec 12, 2019 8.963 8.971 8.929 8.963 375,716 +0.03(+0.29%)
Dec 11, 2019 8.953 8.987 8.928 8.936 256,093 -0.04(-0.47%)
Dec 10, 2019 8.928 8.996 8.928 8.979 387,067 +0.03(+0.28%)
Dec 09, 2019 8.945 8.973 8.928 8.953 471,192 +0.01(+0.09%)
Dec 06, 2019 8.928 8.953 8.928 8.945 400,212 +0.01(+0.09%)
Dec 05, 2019 8.936 8.945 8.919 8.936 258,533 +0.00(+0.00%)
Dec 04, 2019 8.962 8.965 8.919 8.936 414,803 -0.03(-0.28%)
Dec 03, 2019 8.945 8.970 8.919 8.962 488,152 +0.03(+0.28%)
Dec 02, 2019 8.911 8.936 8.886 8.936 535,412 +0.03(+0.38%)
Nov 29, 2019 8.953 8.953 8.902 8.902 201,050 -0.03(-0.28%)
Nov 27, 2019 8.911 8.936 8.886 8.928 325,364 +0.02(+0.19%)
Nov 26, 2019 8.860 8.919 8.860 8.911 359,252 +0.04(+0.48%)
Nov 25, 2019 8.886 8.902 8.869 8.869 293,272 -0.03(-0.29%)
Nov 22, 2019 8.869 8.902 8.865 8.894 231,273 +0.03(+0.29%)
Nov 21, 2019 8.886 8.894 8.852 8.869 326,581 -0.02(-0.19%)
Nov 20, 2019 8.869 8.899 8.852 8.886 273,376 +0.02(+0.19%)
Nov 19, 2019 8.869 8.869 8.843 8.869 207,268 +0.00(+0.00%)
Nov 18, 2019 8.826 8.869 8.818 8.869 334,312 +0.05(+0.58%)
Nov 15, 2019 8.809 8.843 8.801 8.818 307,774 +0.02(+0.19%)
Nov 14, 2019 8.852 8.861 8.801 8.801 521,966 -0.05(-0.56%)
Nov 13, 2019 8.825 8.851 8.783 8.851 299,622 +0.03(+0.29%)
Nov 12, 2019 8.825 8.825 8.792 8.825 484,439 -0.02(-0.19%)
Nov 11, 2019 8.825 8.851 8.809 8.842 409,961 +0.02(+0.19%)
Nov 08, 2019 8.783 8.842 8.777 8.825 373,219 +0.03(+0.29%)
Nov 07, 2019 8.817 8.817 8.766 8.800 406,272 -0.03(-0.29%)
Nov 06, 2019 8.842 8.842 8.809 8.825 375,498 +0.00(+0.00%)
Nov 05, 2019 8.809 8.825 8.783 8.825 243,937 +0.02(+0.19%)
Nov 04, 2019 8.809 8.835 8.809 8.809 327,018 -0.02(-0.19%)
Nov 01, 2019 8.842 8.851 8.825 8.825 311,410 +0.02(+0.19%)
Oct 31, 2019 8.809 8.825 8.800 8.809 330,492 +0.00(+0.05%)
Oct 30, 2019 8.809 8.825 8.792 8.804 445,474 -0.00(-0.05%)
Oct 29, 2019 8.800 8.809 8.775 8.809 272,278 +0.02(+0.19%)
Oct 28, 2019 8.792 8.800 8.758 8.792 371,729 -0.03(-0.29%)
Oct 25, 2019 8.809 8.817 8.783 8.817 342,907 +0.01(+0.10%)
Oct 24, 2019 8.809 8.825 8.791 8.809 185,204 +0.00(+0.00%)
Oct 23, 2019 8.800 8.809 8.783 8.809 292,724 +0.03(+0.29%)
Oct 22, 2019 8.758 8.800 8.749 8.783 219,841 +0.03(+0.39%)
Oct 21, 2019 8.817 8.817 8.733 8.749 359,334 -0.08(-0.86%)
Oct 18, 2019 8.825 8.834 8.809 8.825 195,845 -0.02(-0.19%)
Oct 17, 2019 8.766 8.842 8.766 8.842 324,183 +0.08(+0.87%)
Oct 16, 2019 8.792 8.834 8.766 8.766 282,504 -0.02(-0.19%)
Oct 15, 2019 8.876 8.876 8.783 8.783 280,976 -0.09(-1.05%)
Oct 14, 2019 8.876 8.876 8.851 8.876 175,484 +0.00(+0.00%)
Oct 11, 2019 8.851 8.876 8.834 8.876 276,480 +0.02(+0.20%)
Oct 10, 2019 8.816 8.858 8.808 8.858 273,042 +0.05(+0.57%)
Oct 09, 2019 8.858 8.867 8.791 8.808 257,378 -0.05(-0.57%)
Oct 08, 2019 8.842 8.867 8.787 8.858 313,125 +0.06(+0.67%)
Oct 07, 2019 8.858 8.867 8.799 8.799 319,156 -0.07(-0.76%)
Oct 04, 2019 8.875 8.875 8.833 8.867 218,988 +0.00(+0.00%)
Oct 03, 2019 8.858 8.867 8.833 8.867 239,736 +0.03(+0.38%)
Oct 02, 2019 8.850 8.884 8.825 8.833 331,464 +0.00(+0.00%)
Oct 01, 2019 8.825 8.833 8.808 8.833 386,911 -0.02(-0.19%)
Sep 30, 2019 8.816 8.850 8.808 8.850 245,557 +0.03(+0.29%)
Sep 27, 2019 8.842 8.842 8.766 8.825 563,502 +0.00(+0.00%)
Sep 26, 2019 8.825 8.833 8.808 8.825 299,402 +0.03(+0.38%)
Sep 25, 2019 8.825 8.829 8.783 8.791 350,188 -0.03(-0.38%)
Sep 24, 2019 8.799 8.833 8.799 8.825 317,557 +0.03(+0.38%)
Sep 23, 2019 8.757 8.808 8.757 8.791 347,182 +0.01(+0.10%)
Sep 20, 2019 8.732 8.783 8.715 8.783 195,355 +0.08(+0.87%)
Sep 19, 2019 8.757 8.791 8.682 8.707 439,645 -0.02(-0.19%)
Sep 18, 2019 8.732 8.757 8.724 8.724 337,065 +0.02(+0.19%)
Sep 17, 2019 8.648 8.724 8.648 8.707 217,742 +0.06(+0.68%)
Sep 16, 2019 8.682 8.707 8.631 8.648 345,775 +0.02(+0.20%)
Sep 13, 2019 8.774 8.774 8.614 8.631 622,643 -0.19(-2.10%)
Sep 12, 2019 8.825 8.833 8.766 8.816 609,253 +0.02(+0.20%)
Sep 11, 2019 8.824 8.866 8.790 8.799 390,057 -0.04(-0.47%)
Sep 10, 2019 8.832 8.857 8.807 8.841 227,174 +0.00(+0.00%)
Sep 09, 2019 8.841 8.849 8.782 8.841 241,894 -0.02(-0.19%)
Sep 06, 2019 8.857 8.866 8.824 8.857 243,578 +0.00(+0.00%)
Sep 05, 2019 8.908 8.908 8.841 8.857 411,750 -0.05(-0.57%)
Sep 04, 2019 8.874 8.925 8.866 8.908 239,436 +0.03(+0.38%)
Sep 03, 2019 8.841 8.883 8.841 8.874 329,146 +0.03(+0.38%)
Aug 30, 2019 8.874 8.891 8.832 8.841 335,173 -0.04(-0.47%)
Aug 29, 2019 8.815 8.933 8.807 8.883 556,516 +0.08(+0.95%)
Aug 28, 2019 8.824 8.841 8.790 8.799 299,511 +0.00(+0.00%)
Aug 27, 2019 8.832 8.845 8.799 8.799 252,128 -0.03(-0.29%)
Aug 26, 2019 8.841 8.857 8.815 8.824 349,644 +0.01(+0.10%)
Aug 23, 2019 8.807 8.824 8.790 8.815 315,759 +0.02(+0.19%)
Aug 22, 2019 8.815 8.824 8.790 8.799 246,531 -0.03(-0.29%)
Aug 21, 2019 8.799 8.824 8.773 8.824 353,760 +0.01(+0.10%)
Aug 20, 2019 8.799 8.824 8.782 8.815 227,801 +0.01(+0.10%)
Aug 19, 2019 8.740 8.807 8.740 8.807 270,767 +0.04(+0.48%)
Aug 16, 2019 8.706 8.773 8.698 8.765 226,665 +0.05(+0.63%)
Aug 15, 2019 8.740 8.758 8.698 8.710 391,347 -0.03(-0.34%)
Aug 14, 2019 8.799 8.799 8.740 8.740 226,436 -0.03(-0.37%)
Aug 13, 2019 8.756 8.777 8.714 8.773 248,230 +0.02(+0.19%)
Aug 12, 2019 8.706 8.756 8.681 8.756 290,922 +0.03(+0.38%)
Aug 09, 2019 8.731 8.739 8.681 8.722 197,233 +0.03(+0.29%)
Aug 08, 2019 8.672 8.697 8.622 8.697 218,042 +0.03(+0.29%)
Aug 07, 2019 8.672 8.681 8.630 8.672 301,148 +0.04(+0.49%)
Aug 06, 2019 8.681 8.681 8.622 8.630 284,788 -0.03(-0.29%)
Aug 05, 2019 8.622 8.689 8.622 8.655 363,563 +0.05(+0.58%)
Aug 02, 2019 8.639 8.639 8.605 8.605 236,536 -0.01(-0.10%)
Aug 01, 2019 8.672 8.672 8.597 8.614 362,135 -0.03(-0.29%)
Jul 31, 2019 8.655 8.655 8.614 8.639 205,540 +0.02(+0.19%)
Jul 30, 2019 8.597 8.639 8.580 8.622 352,685 +0.05(+0.59%)
Jul 29, 2019 8.563 8.580 8.530 8.572 297,741 +0.03(+0.39%)
Jul 26, 2019 8.521 8.555 8.496 8.538 229,726 +0.02(+0.20%)
Jul 25, 2019 8.547 8.547 8.505 8.521 258,529 -0.03(-0.29%)
Jul 24, 2019 8.521 8.563 8.521 8.547 202,858 +0.04(+0.49%)
Jul 23, 2019 8.538 8.538 8.496 8.505 428,033 -0.04(-0.49%)
Jul 22, 2019 8.513 8.568 8.505 8.547 278,931 +0.03(+0.39%)
Jul 19, 2019 8.521 8.538 8.505 8.513 184,808 -0.02(-0.20%)
Jul 18, 2019 8.521 8.530 8.505 8.530 131,115 +0.03(+0.30%)
Jul 17, 2019 8.513 8.530 8.505 8.505 204,114 -0.03(-0.29%)
Jul 16, 2019 8.513 8.530 8.480 8.530 329,706 +0.02(+0.20%)
Jul 15, 2019 8.521 8.538 8.505 8.513 226,085 -0.02(-0.20%)
Jul 12, 2019 8.547 8.572 8.513 8.530 391,718 -0.05(-0.58%)
Jul 11, 2019 8.529 8.579 8.521 8.579 369,972 +0.04(+0.49%)
Jul 10, 2019 8.546 8.546 8.497 8.538 204,609 +0.03(+0.39%)
Jul 09, 2019 8.462 8.512 8.462 8.504 355,065 +0.03(+0.39%)
Jul 08, 2019 8.471 8.496 8.454 8.471 296,673 +0.02(+0.20%)
Jul 05, 2019 8.487 8.487 8.446 8.454 230,661 -0.04(-0.49%)
Jul 03, 2019 8.512 8.529 8.481 8.496 364,744 -0.01(-0.10%)
Jul 02, 2019 8.504 8.512 8.479 8.504 357,581 +0.02(+0.20%)
Jul 01, 2019 8.512 8.521 8.487 8.487 426,123 -0.01(-0.10%)
Jun 28, 2019 8.504 8.521 8.487 8.496 219,278 -0.02(-0.20%)
Jun 27, 2019 8.487 8.521 8.471 8.512 379,715 +0.04(+0.49%)
Jun 26, 2019 8.496 8.521 8.446 8.471 266,899 -0.03(-0.29%)
Jun 25, 2019 8.521 8.521 8.475 8.496 240,236 -0.03(-0.29%)
Jun 24, 2019 8.454 8.529 8.429 8.521 437,433 +0.07(+0.84%)
Jun 21, 2019 8.437 8.504 8.429 8.450 317,414 +0.02(+0.25%)
Jun 20, 2019 8.446 8.454 8.412 8.429 212,095 +0.01(+0.10%)
Jun 19, 2019 8.421 8.446 8.412 8.421 224,528 +0.01(+0.10%)
Jun 18, 2019 8.496 8.504 8.412 8.412 414,907 -0.08(-0.98%)
Jun 17, 2019 8.487 8.512 8.462 8.496 144,583 +0.00(+0.00%)
Jun 14, 2019 8.487 8.512 8.462 8.496 252,828 +0.02(+0.20%)
Jun 13, 2019 8.437 8.479 8.421 8.479 190,013 +0.03(+0.41%)
Jun 12, 2019 8.420 8.453 8.395 8.445 187,296 +0.03(+0.40%)
Jun 11, 2019 8.412 8.446 8.395 8.412 241,740 +0.02(+0.20%)
Jun 10, 2019 8.403 8.437 8.395 8.395 296,580 -0.02(-0.30%)
Jun 07, 2019 8.437 8.478 8.403 8.420 291,944 +0.02(+0.30%)
Jun 06, 2019 8.412 8.437 8.395 8.395 277,473 -0.01(-0.10%)
Jun 05, 2019 8.462 8.478 8.403 8.403 275,880 -0.07(-0.88%)
Jun 04, 2019 8.437 8.486 8.420 8.478 565,387 +0.03(+0.39%)
Jun 03, 2019 8.378 8.453 8.378 8.445 492,543 +0.07(+0.79%)
May 31, 2019 8.403 8.412 8.353 8.378 352,640 -0.01(-0.10%)
May 30, 2019 8.345 8.395 8.328 8.387 217,216 +0.06(+0.70%)
May 29, 2019 8.337 8.395 8.328 8.328 276,906 -0.03(-0.40%)
May 28, 2019 8.353 8.387 8.324 8.362 276,576 +0.04(+0.50%)
May 24, 2019 8.287 8.325 8.254 8.320 342,544 +0.06(+0.70%)
May 23, 2019 8.287 8.312 8.262 8.262 296,268 -0.02(-0.30%)
May 22, 2019 8.295 8.328 8.272 8.287 265,407 -0.02(-0.30%)
May 21, 2019 8.287 8.328 8.262 8.312 277,325 +0.03(+0.40%)
May 20, 2019 8.295 8.303 8.254 8.278 197,344 -0.02(-0.30%)
May 17, 2019 8.312 8.345 8.270 8.303 506,846 +0.02(+0.20%)
May 16, 2019 8.270 8.312 8.270 8.287 403,766 +0.00(+0.00%)
May 15, 2019 8.254 8.312 8.254 8.287 313,061 +0.03(+0.40%)
May 14, 2019 8.262 8.295 8.245 8.254 208,374 -0.01(-0.09%)
May 13, 2019 8.302 8.302 8.236 8.261 338,912 -0.02(-0.30%)
May 10, 2019 8.278 8.294 8.267 8.286 152,516 +0.02(+0.30%)
May 09, 2019 8.302 8.302 8.253 8.261 246,844 -0.02(-0.20%)
May 08, 2019 8.261 8.302 8.261 8.278 229,852 +0.01(+0.10%)
May 07, 2019 8.286 8.311 8.253 8.269 236,723 -0.02(-0.20%)
May 06, 2019 8.261 8.294 8.244 8.286 226,082 +0.05(+0.60%)
May 03, 2019 8.228 8.294 8.228 8.236 274,409 -0.01(-0.10%)
May 02, 2019 8.253 8.253 8.220 8.244 201,025 +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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.