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
)
8.640
-0.015 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.462
5.478
5.435
5.462
411,134
+0.00(+0.00%)
Apr 29, 2008
5.440
5.462
5.440
5.462
386,266
+0.02(+0.30%)
Apr 28, 2008
5.374
5.467
5.374
5.446
526,954
-0.01(-0.20%)
Apr 25, 2008
5.457
5.467
5.446
5.457
204,047
-0.02(-0.30%)
Apr 24, 2008
5.495
5.495
5.440
5.473
384,095
-0.01(-0.20%)
Apr 23, 2008
5.462
5.489
5.457
5.484
344,107
+0.01(+0.20%)
Apr 22, 2008
5.462
5.473
5.446
5.473
370,649
+0.00(+0.00%)
Apr 21, 2008
5.462
5.473
5.446
5.473
380,866
+0.02(+0.30%)
Apr 18, 2008
5.451
5.462
5.407
5.457
410,609
+0.01(+0.20%)
Apr 17, 2008
5.446
5.457
5.435
5.446
247,762
-0.02(-0.40%)
Apr 16, 2008
5.429
5.467
5.402
5.467
369,768
+0.04(+0.71%)
Apr 15, 2008
5.407
5.435
5.358
5.429
470,716
+0.01(+0.20%)
Apr 14, 2008
5.418
5.440
5.391
5.418
356,452
+0.03(+0.51%)
Apr 11, 2008
5.446
5.446
5.391
5.391
265,290
-0.07(-1.20%)
Apr 10, 2008
5.424
5.462
5.391
5.457
535,712
+0.08(+1.53%)
Apr 09, 2008
5.413
5.457
5.374
5.374
489,755
-0.03(-0.51%)
Apr 08, 2008
5.424
5.440
5.380
5.402
365,617
-0.02(-0.29%)
Apr 07, 2008
5.418
5.440
5.396
5.418
282,480
+0.03(+0.50%)
Apr 04, 2008
5.424
5.440
5.385
5.391
317,579
-0.01(-0.10%)
Apr 03, 2008
5.407
5.429
5.380
5.396
300,935
-0.03(-0.49%)
Apr 02, 2008
5.424
5.435
5.391
5.423
275,303
-0.00(-0.01%)
Apr 01, 2008
5.418
5.440
5.402
5.424
506,309
+0.03(+0.51%)
Mar 31, 2008
5.358
5.407
5.353
5.396
443,864
+0.03(+0.51%)
Mar 28, 2008
5.336
5.369
5.331
5.369
334,007
+0.02(+0.41%)
Mar 27, 2008
5.347
5.363
5.336
5.347
393,503
+0.02(+0.31%)
Mar 26, 2008
5.358
5.363
5.314
5.331
452,956
-0.01(-0.10%)
Mar 25, 2008
5.374
5.374
5.298
5.336
568,203
-0.04(-0.71%)
Mar 24, 2008
5.342
5.374
5.298
5.374
420,980
+0.07(+1.24%)
Mar 21, 2008
5.347
5.353
5.254
5.309
318,631
+0.00(+0.00%)
Mar 20, 2008
5.347
5.353
5.254
5.309
318,631
+0.01(+0.10%)
Mar 19, 2008
5.347
5.391
5.298
5.303
434,675
-0.03(-0.62%)
Mar 18, 2008
5.353
5.385
5.309
5.336
418,596
+0.02(+0.31%)
Mar 17, 2008
5.309
5.446
5.276
5.320
480,424
+0.01(+0.21%)
Mar 14, 2008
5.325
5.331
5.281
5.309
312,369
-0.01(-0.21%)
Mar 13, 2008
5.314
5.347
5.259
5.320
403,576
+0.01(+0.21%)
Mar 12, 2008
5.320
5.353
5.309
5.309
364,241
-0.04(-0.72%)
Mar 11, 2008
5.320
5.402
5.309
5.347
600,409
+0.00(+0.00%)
Mar 10, 2008
5.325
5.369
5.325
5.347
561,930
-0.01(-0.10%)
Mar 07, 2008
5.309
5.374
5.298
5.353
571,139
+0.04(+0.82%)
Mar 06, 2008
5.303
5.331
5.298
5.309
364,544
+0.02(+0.31%)
Mar 05, 2008
5.287
5.358
5.266
5.292
586,723
+0.03(+0.52%)
Mar 04, 2008
5.276
5.303
5.237
5.265
455,686
+0.01(+0.10%)
Mar 03, 2008
5.205
5.281
5.166
5.259
828,358
+0.09(+1.69%)
Feb 29, 2008
5.183
5.205
5.161
5.172
729,460
-0.04(-0.73%)
Feb 28, 2008
5.303
5.303
5.210
5.210
406,180
-0.11(-2.06%)
Feb 27, 2008
5.331
5.353
5.303
5.320
344,221
-0.01(-0.21%)
Feb 26, 2008
5.336
5.336
5.314
5.331
365,717
-0.01(-0.10%)
Feb 25, 2008
5.309
5.353
5.309
5.336
451,428
+0.03(+0.62%)
Feb 22, 2008
5.314
5.324
5.287
5.303
361,288
+0.00(+0.00%)
Feb 21, 2008
5.314
5.336
5.281
5.303
596,276
-0.03(-0.51%)
Feb 20, 2008
5.391
5.391
5.309
5.331
485,845
-0.06(-1.12%)
Feb 19, 2008
5.270
5.396
5.270
5.391
621,787
+0.11(+2.07%)
Feb 18, 2008
5.194
5.303
5.134
5.281
0
+0.00(+0.00%)
Feb 15, 2008
5.194
5.303
5.134
5.281
1,031,379
+0.02(+0.31%)
Feb 14, 2008
5.320
5.320
5.188
5.265
1,006,149
-0.07(-1.23%)
Feb 13, 2008
5.407
5.424
5.331
5.331
554,114
-0.10(-1.81%)
Feb 12, 2008
5.424
5.462
5.424
5.429
520,296
+0.01(+0.10%)
Feb 11, 2008
5.391
5.435
5.385
5.424
369,633
+0.04(+0.81%)
Feb 08, 2008
5.369
5.402
5.369
5.380
277,986
+0.01(+0.20%)
Feb 07, 2008
5.396
5.418
5.369
5.369
368,513
-0.03(-0.51%)
Feb 06, 2008
5.429
5.435
5.396
5.396
738,543
-0.01(-0.10%)
Feb 05, 2008
5.440
5.440
5.396
5.402
493,822
-0.02(-0.40%)
Feb 04, 2008
5.413
5.440
5.391
5.424
606,404
+0.01(+0.20%)
Feb 01, 2008
5.413
5.413
5.374
5.413
549,549
+0.03(+0.51%)
Jan 31, 2008
5.363
5.402
5.353
5.385
506,744
+0.03(+0.61%)
Jan 30, 2008
5.347
5.380
5.342
5.353
477,793
+0.02(+0.31%)
Jan 29, 2008
5.298
5.353
5.298
5.336
496,452
+0.01(+0.21%)
Jan 28, 2008
5.374
5.374
5.292
5.325
479,084
-0.01(-0.21%)
Jan 25, 2008
5.369
5.369
5.309
5.336
356,664
-0.03(-0.61%)
Jan 24, 2008
5.347
5.385
5.325
5.369
341,389
+0.04(+0.82%)
Jan 23, 2008
5.210
5.336
5.205
5.325
398,141
+0.09(+1.78%)
Jan 22, 2008
5.101
5.276
5.101
5.232
571,759
+0.05(+0.95%)
Jan 21, 2008
5.358
5.369
5.183
5.183
0
+0.00(+0.00%)
Jan 18, 2008
5.358
5.369
5.183
5.183
698,150
-0.17(-3.17%)
Jan 17, 2008
5.402
5.413
5.331
5.353
560,744
-0.05(-1.01%)
Jan 16, 2008
5.380
5.407
5.358
5.407
440,655
+0.02(+0.30%)
Jan 15, 2008
5.402
5.402
5.353
5.391
435,811
+0.01(+0.20%)
Jan 14, 2008
5.336
5.385
5.320
5.380
261,285
+0.03(+0.61%)
Jan 11, 2008
5.347
5.358
5.325
5.347
397,881
-0.01(-0.10%)
Jan 10, 2008
5.336
5.385
5.320
5.353
412,758
+0.00(+0.00%)
Jan 09, 2008
5.331
5.358
5.314
5.353
371,299
+0.03(+0.51%)
Jan 08, 2008
5.320
5.342
5.292
5.325
431,258
-0.01(-0.10%)
Jan 07, 2008
5.281
5.331
5.276
5.331
671,548
+0.05(+0.93%)
Jan 04, 2008
5.249
5.281
5.232
5.281
441,627
+0.06(+1.15%)
Jan 03, 2008
5.117
5.249
5.101
5.221
632,772
+0.11(+2.25%)
Jan 02, 2008
5.117
5.150
5.101
5.106
730,768
+0.01(+0.11%)
Jan 01, 2008
5.084
5.106
5.062
5.101
0
+0.00(+0.00%)
Dec 31, 2007
5.084
5.106
5.062
5.101
1,190,969
+0.04(+0.76%)
Dec 28, 2007
5.046
5.073
5.041
5.062
775,452
+0.04(+0.76%)
Dec 27, 2007
5.046
5.062
5.024
5.024
1,301,130
-0.04(-0.76%)
Dec 26, 2007
5.046
5.079
5.035
5.062
684,093
+0.00(+0.00%)
Dec 24, 2007
5.035
5.062
5.013
5.062
676,967
+0.03(+0.54%)
Dec 21, 2007
5.057
5.062
5.008
5.035
1,200,392
-0.01(-0.11%)
Dec 20, 2007
5.057
5.084
5.013
5.041
970,411
-0.02(-0.43%)
Dec 19, 2007
5.062
5.123
5.046
5.062
951,957
+0.00(+0.00%)
Dec 18, 2007
5.057
5.079
5.046
5.062
540,887
+0.01(+0.22%)
Dec 17, 2007
5.062
5.090
5.046
5.052
646,088
-0.02(-0.32%)
Dec 14, 2007
5.079
5.106
5.046
5.068
395,765
-0.02(-0.32%)
Dec 13, 2007
5.128
5.172
5.073
5.084
698,711
-0.04(-0.85%)
Dec 12, 2007
5.210
5.216
5.117
5.128
744,755
-0.08(-1.58%)
Dec 11, 2007
5.205
5.249
5.205
5.210
438,706
-0.01(-0.11%)
Dec 10, 2007
5.227
5.243
5.199
5.216
429,203
-0.02(-0.31%)
Dec 07, 2007
5.243
5.254
5.227
5.232
550,892
-0.01(-0.21%)
Dec 06, 2007
5.243
5.254
5.221
5.243
320,851
+0.02(+0.31%)
Dec 05, 2007
5.254
5.259
5.210
5.227
394,486
-0.03(-0.52%)
Dec 04, 2007
5.199
5.254
5.199
5.254
465,472
+0.03(+0.63%)
Dec 03, 2007
5.249
5.254
5.188
5.221
469,766
-0.01(-0.21%)
Nov 30, 2007
5.238
5.249
5.199
5.232
473,420
+0.01(+0.21%)
Nov 29, 2007
5.254
5.254
5.199
5.221
338,575
+0.02(+0.32%)
Nov 28, 2007
5.183
5.221
5.166
5.205
576,473
+0.02(+0.42%)
Nov 27, 2007
5.194
5.227
5.162
5.183
429,933
-0.03(-0.53%)
Nov 26, 2007
5.232
5.270
5.210
5.210
455,879
-0.06(-1.14%)
Nov 23, 2007
5.265
5.276
5.249
5.270
92,454
-0.01(-0.21%)
Nov 21, 2007
5.216
5.298
5.205
5.281
612,833
+0.05(+1.05%)
Nov 20, 2007
5.101
5.232
5.095
5.227
576,107
+0.11(+2.07%)
Nov 19, 2007
5.090
5.139
5.090
5.120
435,963
+0.01(+0.28%)
Nov 16, 2007
5.079
5.128
5.062
5.106
345,153
+0.03(+0.65%)
Nov 15, 2007
5.079
5.084
5.030
5.073
452,042
+0.02(+0.43%)
Nov 14, 2007
5.041
5.073
5.041
5.052
628,547
-0.01(-0.22%)
Nov 13, 2007
5.084
5.106
5.024
5.062
614,112
-0.01(-0.11%)
Nov 12, 2007
5.046
5.084
5.046
5.068
348,624
+0.02(+0.43%)
Nov 09, 2007
5.062
5.095
5.041
5.046
494,250
-0.05(-1.07%)
Nov 08, 2007
5.101
5.106
5.052
5.101
414,037
+0.01(+0.22%)
Nov 07, 2007
5.046
5.106
5.046
5.090
458,437
+0.02(+0.32%)
Nov 06, 2007
5.062
5.106
5.057
5.073
501,924
+0.01(+0.11%)
Nov 05, 2007
5.035
5.073
5.035
5.068
1,183,551
+0.03(+0.65%)
Nov 02, 2007
5.183
5.199
5.030
5.035
1,534,173
-0.17(-3.26%)
Nov 01, 2007
5.205
5.210
5.161
5.205
435,598
+0.01(+0.21%)
Oct 31, 2007
5.145
5.205
5.134
5.194
389,005
+0.06(+1.17%)
Oct 30, 2007
5.155
5.166
5.123
5.134
569,895
+0.00(+0.00%)
Oct 29, 2007
5.052
5.166
5.052
5.134
746,217
+0.09(+1.74%)
Oct 26, 2007
5.057
5.079
5.024
5.046
2,543,973
-0.01(-0.11%)
Oct 25, 2007
5.172
5.188
5.035
5.052
1,962,566
-0.13(-2.53%)
Oct 24, 2007
5.320
5.320
5.177
5.183
1,195,336
-0.13(-2.37%)
Oct 23, 2007
5.314
5.336
5.287
5.309
287,779
+0.00(+0.00%)
Oct 22, 2007
5.287
5.342
5.276
5.309
400,516
+0.04(+0.73%)
Oct 19, 2007
5.276
5.298
5.254
5.270
305,503
-0.02(-0.31%)
Oct 18, 2007
5.259
5.309
5.259
5.287
316,466
+0.01(+0.21%)
Oct 17, 2007
5.227
5.292
5.216
5.276
458,620
+0.05(+0.94%)
Oct 16, 2007
5.249
5.270
5.221
5.227
279,557
-0.03(-0.62%)
Oct 15, 2007
5.249
5.276
5.227
5.259
372,926
+0.01(+0.21%)
Oct 12, 2007
5.254
5.270
5.243
5.249
440,348
+0.00(+0.00%)
Oct 11, 2007
5.243
5.254
5.199
5.249
544,680
-0.01(-0.10%)
Oct 10, 2007
5.221
5.254
5.216
5.254
364,703
+0.02(+0.31%)
Oct 09, 2007
5.265
5.270
5.232
5.238
382,427
-0.01(-0.21%)
Oct 08, 2007
5.270
5.276
5.249
5.249
1,117,864
-0.03(-0.62%)
Oct 05, 2007
5.276
5.292
5.254
5.281
459,534
+0.00(+0.00%)
Oct 04, 2007
5.276
5.298
5.276
5.281
260,006
+0.01(+0.10%)
Oct 03, 2007
5.287
5.309
5.270
5.276
373,108
-0.01(-0.21%)
Oct 02, 2007
5.265
5.292
5.265
5.287
372,195
+0.03(+0.52%)
Oct 01, 2007
5.287
5.287
5.259
5.259
475,430
-0.01(-0.21%)
Sep 28, 2007
5.276
5.287
5.259
5.270
238,263
-0.00(-0.03%)
Sep 27, 2007
4.991
5.281
4.969
5.272
221,453
+0.01(+0.13%)
Sep 26, 2007
5.238
5.287
5.232
5.265
391,745
+0.03(+0.52%)
Sep 25, 2007
5.227
5.265
5.221
5.238
509,233
+0.01(+0.21%)
Sep 24, 2007
5.216
5.243
5.188
5.227
463,371
+0.01(+0.10%)
Sep 21, 2007
5.199
5.238
5.199
5.221
361,232
+0.01(+0.21%)
Sep 20, 2007
5.227
5.243
5.172
5.210
365,069
-0.01(-0.11%)
Sep 19, 2007
5.232
5.259
5.188
5.216
576,838
-0.04(-0.83%)
Sep 18, 2007
5.259
5.303
5.199
5.259
1,404,601
-0.02(-0.31%)
Sep 17, 2007
5.325
5.336
5.238
5.276
559,297
-0.05(-0.93%)
Sep 14, 2007
5.342
5.358
5.298
5.325
497,173
-0.01(-0.21%)
Sep 13, 2007
5.473
5.473
5.331
5.336
721,368
-0.14(-2.50%)
Sep 12, 2007
5.451
5.473
5.424
5.473
364,360
+0.01(+0.10%)
Sep 11, 2007
5.457
5.511
5.457
5.467
373,656
-0.01(-0.20%)
Sep 10, 2007
5.429
5.484
5.429
5.478
336,017
+0.04(+0.70%)
Sep 07, 2007
5.380
5.451
5.380
5.440
395,583
+0.04(+0.81%)
Sep 06, 2007
5.418
5.418
5.369
5.396
490,413
-0.04(-0.70%)
Sep 05, 2007
5.446
5.473
5.429
5.435
434,319
-0.03(-0.50%)
Sep 04, 2007
5.511
5.511
5.418
5.462
574,097
-0.01(-0.10%)
Aug 31, 2007
5.467
5.489
5.457
5.467
171,206
+0.02(+0.30%)
Aug 30, 2007
5.418
5.451
5.413
5.451
190,939
+0.01(+0.20%)
Aug 29, 2007
5.446
5.457
5.385
5.440
460,630
-0.01(-0.10%)
Aug 28, 2007
5.418
5.457
5.418
5.446
332,180
+0.03(+0.50%)
Aug 27, 2007
5.418
5.446
5.418
5.418
320,303
+0.00(+0.00%)
Aug 24, 2007
5.446
5.467
5.407
5.418
412,575
-0.03(-0.60%)
Aug 23, 2007
5.429
5.478
5.418
5.451
281,932
+0.02(+0.30%)
Aug 22, 2007
5.363
5.462
5.363
5.435
416,960
+0.09(+1.64%)
Aug 21, 2007
5.292
5.363
5.292
5.347
305,686
+0.07(+1.24%)
Aug 20, 2007
5.238
5.314
5.210
5.281
354,106
+0.04(+0.84%)
Aug 17, 2007
5.172
5.254
5.172
5.238
493,154
+0.12(+2.35%)
Aug 16, 2007
5.073
5.166
5.041
5.117
752,612
-0.05(-1.06%)
Aug 15, 2007
5.227
5.227
5.112
5.172
449,484
-0.05(-0.94%)
Aug 14, 2007
5.210
5.254
5.194
5.221
377,494
-0.01(-0.21%)
Aug 13, 2007
5.298
5.298
5.221
5.232
356,481
-0.05(-1.04%)
Aug 10, 2007
5.270
5.292
5.205
5.287
343,143
+0.01(+0.21%)
Aug 09, 2007
5.281
5.336
5.276
5.276
254,269
-0.02(-0.31%)
Aug 08, 2007
5.342
5.353
5.292
5.292
316,100
-0.06(-1.12%)
Aug 07, 2007
5.342
5.385
5.336
5.353
207,201
+0.01(+0.10%)
Aug 06, 2007
5.413
5.418
5.347
5.347
323,226
-0.07(-1.31%)
Aug 03, 2007
5.413
5.418
5.358
5.418
227,483
+0.06(+1.12%)
Aug 02, 2007
5.363
5.369
5.309
5.358
201,537
-0.01(-0.10%)
Aug 01, 2007
5.342
5.385
5.303
5.364
675,323
+0.03(+0.51%)
Jul 31, 2007
5.336
5.342
5.281
5.336
400,333
+0.01(+0.10%)
Jul 30, 2007
5.331
5.358
5.303
5.331
384,437
+0.02(+0.41%)
Jul 27, 2007
5.276
5.358
5.270
5.309
311,167
+0.04(+0.73%)
Jul 26, 2007
5.342
5.353
5.188
5.270
672,947
-0.08(-1.43%)
Jul 25, 2007
5.347
5.358
5.336
5.347
244,841
-0.01(-0.10%)
Jul 24, 2007
5.325
5.358
5.325
5.353
275,172
+0.02(+0.31%)
Jul 23, 2007
5.347
5.353
5.325
5.336
198,248
+0.01(+0.21%)
Jul 20, 2007
5.314
5.363
5.309
5.325
257,814
+0.01(+0.21%)
Jul 19, 2007
5.287
5.325
5.270
5.314
336,382
+0.03(+0.62%)
Jul 18, 2007
5.325
5.325
5.281
5.281
317,197
-0.03(-0.52%)
Jul 17, 2007
5.331
5.331
5.287
5.309
390,649
-0.03(-0.51%)
Jul 16, 2007
5.309
5.342
5.298
5.336
377,128
+0.04(+0.72%)
Jul 13, 2007
5.336
5.363
5.287
5.298
358,308
-0.04(-0.82%)
Jul 12, 2007
5.309
5.402
5.309
5.342
494,981
-0.04(-0.81%)
Jul 11, 2007
5.391
5.440
5.385
5.385
258,362
-0.04(-0.71%)
Jul 10, 2007
5.407
5.478
5.407
5.424
332,545
-0.02(-0.30%)
Jul 09, 2007
5.385
5.467
5.374
5.440
283,029
+0.05(+1.02%)
Jul 06, 2007
5.363
5.391
5.363
5.385
170,840
+0.02(+0.41%)
Jul 05, 2007
5.418
5.440
5.363
5.363
477,988
-0.06(-1.11%)
Jul 03, 2007
5.457
5.478
5.424
5.424
326,881
-0.02(-0.30%)
Jul 02, 2007
5.374
5.440
5.374
5.440
472,507
+0.08(+1.53%)
Jun 29, 2007
5.331
5.363
5.309
5.358
223,280
+0.05(+0.93%)
Jun 28, 2007
5.325
5.336
5.303
5.309
227,483
+0.00(+0.00%)
Jun 27, 2007
5.270
5.320
5.270
5.309
302,762
+0.04(+0.73%)
Jun 26, 2007
5.287
5.303
5.265
5.270
302,945
-0.01(-0.21%)
Jun 25, 2007
5.292
5.320
5.276
5.281
402,526
-0.01(-0.21%)
Jun 22, 2007
5.347
5.353
5.292
5.292
397,410
-0.07(-1.23%)
Jun 21, 2007
5.309
5.369
5.309
5.358
290,885
+0.03(+0.51%)
Jun 20, 2007
5.391
5.446
5.331
5.331
395,400
-0.05(-0.91%)
Jun 19, 2007
5.358
5.396
5.358
5.380
270,604
+0.00(+0.00%)
Jun 18, 2007
5.391
5.391
5.358
5.380
263,661
-0.01(-0.20%)
Jun 15, 2007
5.325
5.396
5.325
5.391
240,456
+0.05(+1.03%)
Jun 14, 2007
5.314
5.369
5.303
5.336
405,997
+0.01(+0.21%)
Jun 13, 2007
5.298
5.358
5.298
5.325
351,730
-0.01(-0.21%)
Jun 12, 2007
5.369
5.385
5.309
5.336
385,899
-0.05(-1.02%)
Jun 11, 2007
5.391
5.424
5.385
5.391
273,162
-0.02(-0.30%)
Jun 08, 2007
5.385
5.446
5.385
5.407
339,123
-0.01(-0.20%)
Jun 07, 2007
5.500
5.522
5.418
5.418
659,244
-0.12(-2.17%)
Jun 06, 2007
5.544
5.561
5.539
5.539
312,081
-0.01(-0.10%)
Jun 05, 2007
5.555
5.561
5.539
5.544
295,636
-0.01(-0.10%)
Jun 04, 2007
5.550
5.571
5.550
5.550
263,295
-0.01(-0.20%)
Jun 01, 2007
5.561
5.599
5.544
5.561
351,730
+0.01(+0.20%)
May 31, 2007
5.582
5.588
5.544
5.550
487,124
-0.03(-0.59%)
May 30, 2007
5.550
5.582
5.550
5.582
200,989
+0.03(+0.59%)
May 29, 2007
5.561
5.582
5.539
5.550
384,802
+0.00(+0.00%)
May 25, 2007
5.550
5.555
5.528
5.550
169,927
+0.01(+0.10%)
May 24, 2007
5.561
5.566
5.533
5.544
229,675
+0.00(+0.00%)
May 23, 2007
5.571
5.582
5.544
5.544
307,513
-0.03(-0.49%)
May 22, 2007
5.588
5.588
5.571
5.571
445,282
-0.02(-0.29%)
May 21, 2007
5.588
5.604
5.571
5.588
346,614
+0.00(+0.00%)
May 18, 2007
5.604
5.604
5.588
5.588
181,803
-0.02(-0.29%)
May 17, 2007
5.593
5.604
5.593
5.604
176,504
+0.00(+0.00%)
May 16, 2007
5.593
5.604
5.593
5.604
354,837
+0.01(+0.20%)
May 15, 2007
5.593
5.604
5.588
5.593
293,261
-0.01(-0.10%)
May 14, 2007
5.588
5.599
5.588
5.599
175,408
+0.01(+0.20%)
May 11, 2007
5.588
5.604
5.582
5.588
328,525
-0.02(-0.29%)
May 10, 2007
5.615
5.615
5.604
5.604
334,920
-0.01(-0.19%)
May 09, 2007
5.615
5.621
5.610
5.615
188,381
-0.01(-0.10%)
May 08, 2007
5.621
5.621
5.610
5.621
171,754
+0.01(+0.20%)
May 07, 2007
5.610
5.626
5.604
5.610
292,347
+0.00(+0.00%)
May 04, 2007
5.610
5.621
5.599
5.610
126,805
+0.01(+0.20%)
May 03, 2007
5.615
5.615
5.599
5.599
231,320
-0.01(-0.10%)
May 02, 2007
5.621
5.626
5.604
5.604
243,744
-0.01(-0.19%)
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.