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 Select Tax-Free Income Portfolio
(NY:
NXP
)
14.22
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2008
8.009
8.070
7.920
7.965
60,429
+0.03(+0.42%)
Apr 29, 2008
7.920
8.003
7.893
7.932
50,053
+0.00(+0.00%)
Apr 28, 2008
7.948
8.015
7.898
7.932
50,572
+0.03(+0.42%)
Apr 25, 2008
7.882
8.003
7.838
7.898
51,111
+0.03(+0.35%)
Apr 24, 2008
7.882
7.887
7.838
7.871
59,482
-0.04(-0.45%)
Apr 23, 2008
7.882
7.909
7.843
7.906
18,622
+0.03(+0.38%)
Apr 22, 2008
7.898
7.948
7.854
7.876
61,787
-0.02(-0.28%)
Apr 21, 2008
7.882
7.926
7.875
7.898
29,639
+0.01(+0.07%)
Apr 18, 2008
7.898
7.932
7.893
7.893
41,944
-0.01(-0.14%)
Apr 17, 2008
7.909
7.943
7.893
7.904
31,820
+0.02(+0.21%)
Apr 16, 2008
7.976
7.976
7.887
7.887
49,899
-0.01(-0.14%)
Apr 15, 2008
7.926
8.070
7.871
7.898
77,570
-0.01(-0.07%)
Apr 14, 2008
7.937
7.937
7.838
7.904
57,493
+0.02(+0.21%)
Apr 11, 2008
7.915
8.015
7.871
7.887
93,472
-0.04(-0.56%)
Apr 10, 2008
7.810
7.932
7.810
7.932
32,181
+0.11(+1.34%)
Apr 09, 2008
7.810
7.832
7.799
7.826
50,744
+0.02(+0.21%)
Apr 08, 2008
7.882
7.882
7.771
7.810
92,929
-0.08(-0.98%)
Apr 07, 2008
7.882
7.904
7.865
7.887
30,554
+0.01(+0.14%)
Apr 04, 2008
7.854
7.876
7.843
7.876
11,751
+0.02(+0.28%)
Apr 03, 2008
7.871
7.882
7.849
7.854
53,154
-0.01(-0.14%)
Apr 02, 2008
7.882
7.909
7.854
7.865
33,809
-0.02(-0.28%)
Apr 01, 2008
7.909
7.920
7.854
7.887
40,136
+0.01(+0.14%)
Mar 31, 2008
7.854
7.909
7.848
7.876
37,605
+0.02(+0.28%)
Mar 28, 2008
7.843
7.871
7.838
7.854
15,910
-0.03(-0.42%)
Mar 27, 2008
7.876
7.898
7.854
7.887
29,260
+0.04(+0.49%)
Mar 26, 2008
7.909
7.965
7.804
7.849
90,217
-0.06(-0.70%)
Mar 25, 2008
7.854
7.970
7.849
7.904
56,589
+0.06(+0.70%)
Mar 24, 2008
7.865
7.865
7.755
7.849
53,778
+0.05(+0.64%)
Mar 21, 2008
7.755
7.904
7.727
7.799
37,638
+0.00(+0.00%)
Mar 20, 2008
7.755
7.904
7.727
7.799
37,638
+0.04(+0.57%)
Mar 19, 2008
7.721
7.832
7.721
7.755
49,899
+0.03(+0.43%)
Mar 18, 2008
7.705
7.838
7.705
7.721
85,336
+0.04(+0.50%)
Mar 17, 2008
7.716
7.716
7.638
7.683
41,583
-0.03(-0.43%)
Mar 14, 2008
7.716
7.766
7.688
7.716
42,306
+0.01(+0.07%)
Mar 13, 2008
7.743
7.777
7.666
7.710
63,459
-0.04(-0.57%)
Mar 12, 2008
7.865
7.882
7.694
7.755
80,306
-0.14(-1.75%)
Mar 11, 2008
7.965
7.965
7.854
7.893
58,634
+0.03(+0.35%)
Mar 10, 2008
7.926
7.970
7.826
7.865
44,837
-0.06(-0.70%)
Mar 07, 2008
7.799
7.920
7.793
7.920
19,706
+0.12(+1.56%)
Mar 06, 2008
7.865
7.882
7.799
7.799
23,142
-0.04(-0.56%)
Mar 05, 2008
7.826
7.932
7.826
7.843
43,210
+0.08(+1.07%)
Mar 04, 2008
7.843
7.876
7.716
7.760
49,556
+0.02(+0.21%)
Mar 03, 2008
7.649
7.854
7.649
7.743
58,939
+0.14(+1.82%)
Feb 29, 2008
7.555
7.627
7.522
7.605
59,934
-0.02(-0.29%)
Feb 28, 2008
7.710
7.710
7.605
7.627
68,883
-0.08(-1.08%)
Feb 27, 2008
7.815
7.898
7.677
7.710
64,906
-0.18(-2.24%)
Feb 26, 2008
7.882
7.893
7.771
7.887
41,402
+0.01(+0.07%)
Feb 25, 2008
8.015
8.015
7.561
7.882
156,389
-0.14(-1.71%)
Feb 22, 2008
8.048
8.048
7.932
8.019
18,441
+0.07(+0.82%)
Feb 21, 2008
8.075
8.186
7.920
7.954
35,978
-0.06(-0.69%)
Feb 20, 2008
7.926
8.009
7.871
8.009
20,610
+0.00(+0.00%)
Feb 19, 2008
7.854
8.169
7.832
8.009
89,494
+0.15(+1.97%)
Feb 18, 2008
7.622
7.898
7.555
7.854
0
+0.00(+0.00%)
Feb 15, 2008
7.622
7.898
7.555
7.854
87,791
+0.23(+3.05%)
Feb 14, 2008
7.898
7.898
7.600
7.622
114,806
-0.29(-3.70%)
Feb 13, 2008
7.987
8.009
7.887
7.915
42,668
-0.15(-1.85%)
Feb 12, 2008
8.092
8.142
8.037
8.064
66,305
-0.02(-0.21%)
Feb 11, 2008
8.081
8.186
8.075
8.081
16,994
+0.00(+0.04%)
Feb 08, 2008
8.075
8.103
8.075
8.078
21,695
+0.00(+0.03%)
Feb 07, 2008
8.081
8.081
8.075
8.075
14,463
-0.01(-0.14%)
Feb 06, 2008
8.081
8.097
8.075
8.086
16,633
-0.01(-0.14%)
Feb 05, 2008
8.053
8.103
8.053
8.097
11,751
+0.04(+0.48%)
Feb 04, 2008
8.059
8.103
8.053
8.059
37,786
-0.06(-0.75%)
Feb 01, 2008
8.125
8.125
8.048
8.120
16,090
+0.02(+0.27%)
Jan 31, 2008
8.092
8.103
8.048
8.097
19,706
+0.06(+0.69%)
Jan 30, 2008
7.998
8.048
7.998
8.042
8,768
+0.07(+0.90%)
Jan 29, 2008
7.915
7.998
7.904
7.970
21,334
+0.05(+0.61%)
Jan 28, 2008
7.926
7.937
7.887
7.922
26,757
-0.01(-0.07%)
Jan 25, 2008
7.981
7.987
7.882
7.927
18,622
-0.06(-0.75%)
Jan 24, 2008
8.048
8.048
7.948
7.987
33,989
+0.02(+0.21%)
Jan 23, 2008
7.909
8.070
7.909
7.970
40,417
-0.02(-0.21%)
Jan 22, 2008
7.633
8.020
7.611
7.987
50,984
+0.14(+1.76%)
Jan 21, 2008
7.937
7.976
7.832
7.849
0
+0.00(+0.00%)
Jan 18, 2008
7.937
7.976
7.832
7.849
30,916
-0.12(-1.46%)
Jan 17, 2008
8.070
8.070
7.954
7.965
36,788
-0.09(-1.17%)
Jan 16, 2008
7.998
8.064
7.998
8.059
30,554
+0.04(+0.48%)
Jan 15, 2008
8.048
8.064
8.009
8.020
16,633
-0.07(-0.82%)
Jan 14, 2008
8.092
8.147
8.015
8.086
18,802
+0.04(+0.48%)
Jan 11, 2008
8.048
8.053
7.992
8.048
28,204
-0.02(-0.21%)
Jan 10, 2008
8.158
8.158
8.048
8.064
51,707
-0.05(-0.61%)
Jan 09, 2008
8.169
8.214
8.092
8.114
12,294
-0.02(-0.27%)
Jan 08, 2008
8.020
8.142
8.020
8.136
18,260
+0.09(+1.10%)
Jan 07, 2008
7.915
8.120
7.915
8.048
41,402
+0.09(+1.11%)
Jan 04, 2008
7.954
8.175
7.954
7.959
37,424
-0.01(-0.14%)
Jan 03, 2008
7.943
8.020
7.916
7.970
13,378
+0.03(+0.42%)
Jan 02, 2008
7.743
7.937
7.743
7.937
23,386
+0.13(+1.61%)
Jan 01, 2008
7.782
7.837
7.694
7.811
0
+0.00(+0.00%)
Dec 31, 2007
7.782
7.837
7.694
7.811
32,181
+0.03(+0.37%)
Dec 28, 2007
7.716
7.782
7.661
7.782
20,430
+0.12(+1.52%)
Dec 27, 2007
7.688
7.743
7.638
7.666
26,324
+0.02(+0.29%)
Dec 26, 2007
7.605
7.649
7.533
7.644
77,381
+0.05(+0.69%)
Dec 24, 2007
7.561
7.616
7.555
7.591
15,367
+0.01(+0.18%)
Dec 21, 2007
7.555
7.732
7.555
7.578
57,131
-0.03(-0.44%)
Dec 20, 2007
7.672
7.672
7.555
7.611
91,302
-0.03(-0.43%)
Dec 19, 2007
7.705
7.738
7.633
7.644
76,477
-0.02(-0.22%)
Dec 18, 2007
7.721
7.743
7.605
7.661
57,493
-0.07(-0.86%)
Dec 17, 2007
7.799
7.849
7.721
7.727
32,362
-0.10(-1.27%)
Dec 14, 2007
7.821
7.909
7.821
7.826
20,430
-0.08(-0.98%)
Dec 13, 2007
7.777
7.998
7.666
7.904
32,543
+0.07(+0.92%)
Dec 12, 2007
7.782
7.992
7.738
7.832
37,063
-0.02(-0.28%)
Dec 11, 2007
7.732
7.904
7.677
7.854
58,939
+0.13(+1.65%)
Dec 10, 2007
7.849
7.854
7.705
7.727
49,899
-0.13(-1.69%)
Dec 07, 2007
7.699
7.865
7.699
7.860
50,261
+0.16(+2.08%)
Dec 06, 2007
7.666
7.799
7.661
7.699
25,853
+0.03(+0.43%)
Dec 05, 2007
7.727
7.743
7.616
7.666
35,255
+0.01(+0.07%)
Dec 04, 2007
7.616
7.782
7.616
7.661
31,639
-0.02(-0.22%)
Dec 03, 2007
7.638
7.710
7.638
7.677
33,628
-0.01(-0.14%)
Nov 30, 2007
7.661
7.749
7.622
7.688
46,826
+0.08(+1.02%)
Nov 29, 2007
7.550
7.661
7.511
7.611
44,837
+0.07(+0.88%)
Nov 28, 2007
7.550
7.561
7.495
7.544
34,893
+0.03(+0.37%)
Nov 27, 2007
7.528
7.561
7.484
7.517
91,483
-0.03(-0.37%)
Nov 26, 2007
7.522
7.578
7.456
7.544
39,594
+0.04(+0.52%)
Nov 23, 2007
7.517
7.522
7.478
7.506
15,548
-0.01(-0.15%)
Nov 21, 2007
7.500
7.594
7.472
7.517
35,978
-0.03(-0.41%)
Nov 20, 2007
7.522
7.555
7.439
7.548
60,205
+0.03(+0.34%)
Nov 19, 2007
7.484
7.594
7.467
7.522
45,560
-0.02(-0.22%)
Nov 16, 2007
7.578
7.578
7.445
7.539
22,238
+0.02(+0.24%)
Nov 15, 2007
7.544
7.583
7.401
7.521
51,165
-0.05(-0.60%)
Nov 14, 2007
7.611
7.644
7.566
7.566
39,232
-0.08(-1.01%)
Nov 13, 2007
7.566
7.644
7.566
7.644
23,322
+0.03(+0.44%)
Nov 12, 2007
7.638
7.638
7.594
7.611
29,650
-0.06(-0.72%)
Nov 09, 2007
7.649
7.721
7.566
7.666
53,335
-0.04(-0.50%)
Nov 08, 2007
7.661
7.727
7.644
7.705
49,719
+0.01(+0.14%)
Nov 07, 2007
7.589
7.694
7.583
7.694
24,588
+0.09(+1.16%)
Nov 06, 2007
7.605
7.627
7.578
7.605
21,334
-0.03(-0.36%)
Nov 05, 2007
7.683
7.683
7.605
7.633
20,791
-0.06(-0.72%)
Nov 02, 2007
7.688
7.705
7.666
7.688
13,559
-0.04(-0.50%)
Nov 01, 2007
7.804
7.860
7.688
7.727
36,340
+0.02(+0.29%)
Oct 31, 2007
7.649
7.771
7.633
7.705
52,973
+0.10(+1.31%)
Oct 30, 2007
7.716
7.721
7.605
7.605
63,459
-0.08(-1.08%)
Oct 29, 2007
7.611
7.688
7.550
7.688
41,764
+0.03(+0.43%)
Oct 26, 2007
7.755
7.755
7.605
7.655
38,509
-0.07(-0.86%)
Oct 25, 2007
7.782
7.782
7.721
7.721
18,622
-0.06(-0.71%)
Oct 24, 2007
7.782
7.810
7.777
7.777
24,045
+0.00(+0.00%)
Oct 23, 2007
7.777
7.777
7.738
7.777
23,865
-0.01(-0.07%)
Oct 22, 2007
7.743
7.782
7.738
7.782
32,362
+0.04(+0.57%)
Oct 19, 2007
7.749
7.777
7.738
7.738
17,718
-0.02(-0.21%)
Oct 18, 2007
7.793
7.815
7.738
7.755
36,701
-0.02(-0.28%)
Oct 17, 2007
7.760
7.788
7.744
7.777
22,599
+0.03(+0.36%)
Oct 16, 2007
7.838
7.882
7.749
7.749
21,514
-0.09(-1.13%)
Oct 15, 2007
7.932
7.932
7.832
7.838
11,209
-0.04(-0.56%)
Oct 12, 2007
7.920
7.987
7.865
7.882
23,503
+0.00(+0.00%)
Oct 11, 2007
7.854
7.882
7.782
7.882
16,814
+0.03(+0.42%)
Oct 10, 2007
7.854
7.882
7.849
7.849
10,305
-0.09(-1.11%)
Oct 09, 2007
7.832
7.992
7.832
7.937
46,103
-0.03(-0.35%)
Oct 08, 2007
7.788
8.059
7.760
7.965
37,786
+0.18(+2.35%)
Oct 05, 2007
7.760
7.865
7.760
7.782
17,718
-0.02(-0.21%)
Oct 04, 2007
7.743
7.799
7.683
7.799
49,899
+0.06(+0.79%)
Oct 03, 2007
7.799
7.799
7.688
7.738
26,938
-0.01(-0.07%)
Oct 02, 2007
7.727
7.838
7.699
7.743
43,572
+0.02(+0.21%)
Oct 01, 2007
7.788
7.843
7.705
7.727
27,661
-0.01(-0.07%)
Sep 28, 2007
7.832
7.832
7.705
7.732
52,069
-0.01(-0.07%)
Sep 27, 2007
7.699
7.876
7.699
7.738
32,001
+0.04(+0.50%)
Sep 26, 2007
7.627
7.749
7.627
7.699
22,961
+0.04(+0.51%)
Sep 25, 2007
7.716
7.727
7.622
7.661
22,780
-0.06(-0.72%)
Sep 24, 2007
7.705
7.738
7.683
7.716
18,079
-0.05(-0.64%)
Sep 21, 2007
7.777
7.799
7.688
7.766
51,888
-0.03(-0.43%)
Sep 20, 2007
7.865
7.871
7.727
7.799
21,876
-0.07(-0.84%)
Sep 19, 2007
7.915
7.926
7.860
7.865
20,068
-0.09(-1.18%)
Sep 18, 2007
7.920
8.003
7.898
7.959
20,972
+0.05(+0.63%)
Sep 17, 2007
7.937
8.009
7.904
7.909
27,842
-0.01(-0.07%)
Sep 14, 2007
7.876
8.015
7.871
7.915
24,588
+0.07(+0.85%)
Sep 13, 2007
7.909
7.981
7.849
7.849
43,029
-0.06(-0.77%)
Sep 12, 2007
7.926
7.959
7.871
7.909
23,142
-0.05(-0.63%)
Sep 11, 2007
7.981
8.020
7.954
7.959
14,463
-0.01(-0.14%)
Sep 10, 2007
7.981
7.981
7.904
7.970
13,921
-0.03(-0.35%)
Sep 07, 2007
7.987
8.164
7.987
7.998
29,108
+0.01(+0.17%)
Sep 06, 2007
7.871
8.075
7.871
7.985
24,045
+0.08(+1.02%)
Sep 05, 2007
7.826
7.904
7.799
7.904
48,995
+0.04(+0.56%)
Sep 04, 2007
7.843
7.860
7.821
7.860
14,825
+0.06(+0.71%)
Aug 31, 2007
7.826
7.843
7.793
7.804
25,673
+0.03(+0.36%)
Aug 30, 2007
7.810
7.810
7.721
7.777
24,226
-0.02(-0.21%)
Aug 29, 2007
7.755
7.799
7.727
7.793
29,469
-0.02(-0.21%)
Aug 28, 2007
7.721
7.810
7.721
7.810
25,492
+0.07(+0.93%)
Aug 27, 2007
7.799
7.799
7.661
7.738
40,136
-0.01(-0.07%)
Aug 24, 2007
7.843
7.843
7.732
7.743
33,628
-0.06(-0.71%)
Aug 23, 2007
7.788
7.843
7.777
7.799
9,763
-0.05(-0.63%)
Aug 22, 2007
7.843
7.854
7.727
7.849
39,052
+0.11(+1.43%)
Aug 21, 2007
7.666
7.843
7.638
7.738
24,588
+0.01(+0.14%)
Aug 20, 2007
7.705
7.738
7.661
7.727
38,328
-0.04(-0.50%)
Aug 17, 2007
7.661
7.843
7.655
7.766
25,130
+0.06(+0.79%)
Aug 16, 2007
7.705
7.710
7.511
7.705
59,301
+0.03(+0.36%)
Aug 15, 2007
7.616
7.694
7.506
7.677
28,927
+0.06(+0.80%)
Aug 14, 2007
7.699
7.705
7.589
7.616
31,458
-0.08(-1.08%)
Aug 13, 2007
7.638
7.793
7.638
7.699
25,853
+0.00(+0.00%)
Aug 10, 2007
7.649
7.699
7.644
7.699
15,186
+0.03(+0.43%)
Aug 09, 2007
7.661
7.699
7.661
7.666
13,559
-0.01(-0.07%)
Aug 08, 2007
7.771
7.771
7.666
7.672
33,266
-0.03(-0.43%)
Aug 07, 2007
7.716
7.755
7.666
7.705
16,452
+0.01(+0.14%)
Aug 06, 2007
7.716
7.743
7.694
7.694
9,763
-0.02(-0.29%)
Aug 03, 2007
7.727
7.777
7.716
7.716
20,068
-0.06(-0.78%)
Aug 02, 2007
7.727
7.793
7.727
7.777
13,378
+0.04(+0.50%)
Aug 01, 2007
7.666
7.771
7.666
7.738
33,085
-0.02(-0.29%)
Jul 31, 2007
7.743
7.793
7.716
7.760
16,271
+0.02(+0.29%)
Jul 30, 2007
7.738
7.743
7.688
7.738
14,825
+0.03(+0.43%)
Jul 27, 2007
7.622
7.710
7.578
7.705
20,068
+0.09(+1.16%)
Jul 26, 2007
7.688
7.688
7.539
7.616
51,527
-0.03(-0.36%)
Jul 25, 2007
7.555
7.644
7.555
7.644
21,695
+0.06(+0.80%)
Jul 24, 2007
7.550
7.594
7.544
7.583
37,063
+0.01(+0.15%)
Jul 23, 2007
7.539
7.600
7.533
7.572
20,610
+0.04(+0.59%)
Jul 20, 2007
7.522
7.578
7.522
7.528
22,238
-0.02(-0.29%)
Jul 19, 2007
7.555
7.583
7.522
7.550
41,764
+0.00(+0.00%)
Jul 18, 2007
7.594
7.633
7.528
7.550
45,560
-0.06(-0.73%)
Jul 17, 2007
7.666
7.699
7.578
7.605
97,268
-0.02(-0.22%)
Jul 16, 2007
7.616
7.655
7.605
7.622
21,514
-0.02(-0.29%)
Jul 13, 2007
7.627
7.699
7.627
7.644
22,961
+0.02(+0.22%)
Jul 12, 2007
7.666
7.688
7.627
7.627
41,583
-0.04(-0.51%)
Jul 11, 2007
7.815
7.854
7.661
7.666
37,244
-0.19(-2.46%)
Jul 10, 2007
7.865
7.904
7.860
7.860
12,655
-0.02(-0.21%)
Jul 09, 2007
7.821
7.882
7.760
7.876
14,644
+0.13(+1.64%)
Jul 06, 2007
7.826
7.876
7.749
7.749
31,458
-0.12(-1.48%)
Jul 05, 2007
7.860
7.904
7.838
7.865
15,006
-0.04(-0.56%)
Jul 03, 2007
7.932
7.932
7.887
7.909
4,881
-0.02(-0.28%)
Jul 02, 2007
7.854
7.932
7.793
7.932
43,029
+0.13(+1.70%)
Jun 29, 2007
7.755
7.804
7.721
7.799
26,034
+0.06(+0.71%)
Jun 28, 2007
7.727
7.771
7.694
7.743
35,074
+0.06(+0.72%)
Jun 27, 2007
7.677
7.743
7.666
7.688
31,458
-0.01(-0.07%)
Jun 26, 2007
7.661
7.699
7.655
7.694
31,277
+0.04(+0.51%)
Jun 25, 2007
7.749
7.749
7.649
7.655
23,142
-0.04(-0.50%)
Jun 22, 2007
7.705
7.732
7.691
7.694
21,153
-0.04(-0.50%)
Jun 21, 2007
7.699
7.738
7.699
7.732
7,774
-0.01(-0.07%)
Jun 20, 2007
7.705
7.743
7.705
7.738
21,514
+0.01(+0.14%)
Jun 19, 2007
7.688
7.727
7.655
7.727
36,701
+0.06(+0.72%)
Jun 18, 2007
7.661
7.705
7.661
7.672
25,492
+0.02(+0.29%)
Jun 15, 2007
7.627
7.677
7.627
7.649
58,939
-0.01(-0.14%)
Jun 14, 2007
7.688
7.716
7.589
7.661
73,222
-0.04(-0.50%)
Jun 13, 2007
7.627
7.732
7.627
7.699
47,911
+0.04(+0.58%)
Jun 12, 2007
7.710
7.760
7.638
7.655
60,386
-0.11(-1.42%)
Jun 11, 2007
7.788
7.838
7.766
7.766
40,136
-0.06(-0.78%)
Jun 08, 2007
7.788
7.838
7.788
7.826
39,052
-0.13(-1.60%)
Jun 07, 2007
7.959
7.965
7.887
7.954
24,226
-0.03(-0.35%)
Jun 06, 2007
7.976
8.020
7.976
7.981
15,367
-0.03(-0.41%)
Jun 05, 2007
7.976
8.064
7.976
8.015
39,956
-0.01(-0.07%)
Jun 04, 2007
7.998
8.047
7.981
8.020
22,599
+0.02(+0.21%)
Jun 01, 2007
8.020
8.125
7.981
8.003
72,318
-0.04(-0.55%)
May 31, 2007
8.070
8.120
8.020
8.048
28,023
-0.06(-0.68%)
May 30, 2007
8.164
8.164
8.064
8.103
24,407
-0.04(-0.48%)
May 29, 2007
8.048
8.153
8.048
8.142
11,209
+0.07(+0.82%)
May 25, 2007
8.125
8.153
8.042
8.075
24,949
-0.01(-0.07%)
May 24, 2007
8.109
8.180
8.075
8.081
44,837
-0.07(-0.81%)
May 23, 2007
8.186
8.203
8.131
8.147
30,373
-0.06(-0.67%)
May 22, 2007
8.153
8.214
8.097
8.203
31,820
+0.05(+0.61%)
May 21, 2007
8.131
8.153
8.086
8.153
34,170
+0.00(+0.00%)
May 18, 2007
8.092
8.153
8.092
8.153
18,260
+0.05(+0.61%)
May 17, 2007
8.219
8.219
8.103
8.103
33,989
-0.06(-0.75%)
May 16, 2007
8.158
8.208
8.136
8.164
14,463
-0.03(-0.34%)
May 15, 2007
8.147
8.197
8.120
8.192
19,345
+0.04(+0.54%)
May 14, 2007
8.131
8.169
8.131
8.147
9,943
+0.00(+0.00%)
May 11, 2007
8.114
8.230
8.103
8.147
37,605
+0.01(+0.07%)
May 10, 2007
8.158
8.158
8.120
8.142
21,514
-0.01(-0.14%)
May 09, 2007
8.214
8.214
8.142
8.153
18,260
-0.01(-0.07%)
May 08, 2007
8.120
8.164
8.120
8.158
15,548
+0.03(+0.34%)
May 07, 2007
8.158
8.186
8.109
8.131
24,588
-0.02(-0.27%)
May 04, 2007
8.131
8.153
8.109
8.153
15,367
+0.02(+0.27%)
May 03, 2007
8.131
8.136
8.103
8.131
20,430
+0.01(+0.14%)
May 02, 2007
8.136
8.136
8.120
8.120
15,367
-0.01(-0.07%)
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.