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 (%)
May 31, 2024
8.440
8.490
8.430
8.470
465,522
+0.08(+0.95%)
May 30, 2024
8.400
8.410
8.370
8.390
522,156
+0.00(+0.00%)
May 29, 2024
8.410
8.410
8.350
8.390
505,499
-0.02(-0.24%)
May 28, 2024
8.510
8.510
8.400
8.410
518,582
-0.06(-0.71%)
May 24, 2024
8.480
8.500
8.460
8.470
340,876
-0.02(-0.24%)
May 23, 2024
8.530
8.530
8.470
8.490
442,337
-0.04(-0.47%)
May 22, 2024
8.560
8.570
8.520
8.530
354,370
-0.04(-0.47%)
May 21, 2024
8.580
8.599
8.560
8.570
265,598
-0.01(-0.12%)
May 20, 2024
8.630
8.630
8.570
8.580
384,893
-0.06(-0.69%)
May 17, 2024
8.670
8.670
8.579
8.640
391,261
-0.01(-0.17%)
May 16, 2024
8.700
8.700
8.630
8.655
212,314
-0.04(-0.40%)
May 15, 2024
8.680
8.700
8.660
8.690
254,181
+0.05(+0.58%)
May 14, 2024
8.630
8.655
8.620
8.640
197,817
-0.00(-0.01%)
May 13, 2024
8.671
8.671
8.621
8.641
291,948
+0.01(+0.12%)
May 10, 2024
8.671
8.671
8.621
8.631
240,137
-0.03(-0.35%)
May 09, 2024
8.701
8.701
8.631
8.661
318,496
-0.02(-0.23%)
May 08, 2024
8.691
8.701
8.651
8.681
341,763
+0.00(+0.00%)
May 07, 2024
8.621
8.681
8.621
8.681
387,262
+0.08(+0.93%)
May 06, 2024
8.541
8.611
8.531
8.601
304,849
+0.07(+0.82%)
May 03, 2024
8.521
8.551
8.514
8.531
361,419
+0.06(+0.71%)
May 02, 2024
8.452
8.501
8.452
8.472
481,805
-0.01(-0.12%)
May 01, 2024
8.462
8.501
8.457
8.482
520,418
+0.04(+0.47%)
Apr 30, 2024
8.422
8.492
8.412
8.442
680,091
-0.02(-0.24%)
Apr 29, 2024
8.422
8.482
8.422
8.462
491,716
+0.04(+0.47%)
Apr 26, 2024
8.422
8.452
8.412
8.422
255,203
+0.00(+0.00%)
Apr 25, 2024
8.442
8.462
8.412
8.422
386,038
-0.05(-0.59%)
Apr 24, 2024
8.501
8.511
8.472
8.472
205,642
-0.03(-0.35%)
Apr 23, 2024
8.482
8.511
8.463
8.501
490,169
+0.04(+0.47%)
Apr 22, 2024
8.472
8.482
8.452
8.462
279,661
-0.02(-0.23%)
Apr 19, 2024
8.442
8.531
8.442
8.482
457,830
+0.04(+0.47%)
Apr 18, 2024
8.442
8.472
8.432
8.442
268,634
-0.02(-0.24%)
Apr 17, 2024
8.472
8.472
8.442
8.462
283,852
+0.02(+0.24%)
Apr 16, 2024
8.382
8.482
8.382
8.442
593,009
+0.06(+0.71%)
Apr 15, 2024
8.392
8.432
8.372
8.382
598,109
-0.06(-0.71%)
Apr 12, 2024
8.472
8.492
8.432
8.442
360,515
-0.03(-0.36%)
Apr 11, 2024
8.463
8.473
8.433
8.473
237,960
+0.03(+0.35%)
Apr 10, 2024
8.492
8.502
8.436
8.443
476,598
-0.08(-0.93%)
Apr 09, 2024
8.562
8.562
8.512
8.522
322,922
-0.01(-0.12%)
Apr 08, 2024
8.552
8.572
8.512
8.532
429,782
+0.01(+0.12%)
Apr 05, 2024
8.552
8.562
8.512
8.522
315,628
-0.06(-0.69%)
Apr 04, 2024
8.552
8.592
8.542
8.582
473,791
+0.04(+0.47%)
Apr 03, 2024
8.542
8.577
8.532
8.542
611,613
-0.04(-0.46%)
Apr 02, 2024
8.572
8.602
8.542
8.582
395,340
-0.05(-0.58%)
Apr 01, 2024
8.651
8.651
8.572
8.631
442,054
-0.02(-0.23%)
Mar 28, 2024
8.622
8.651
8.602
8.651
606,371
+0.01(+0.11%)
Mar 27, 2024
8.622
8.641
8.622
8.641
331,156
+0.06(+0.69%)
Mar 26, 2024
8.572
8.602
8.562
8.582
282,504
+0.01(+0.12%)
Mar 25, 2024
8.572
8.602
8.562
8.572
427,995
-0.01(-0.12%)
Mar 22, 2024
8.592
8.621
8.572
8.582
477,538
+0.00(+0.00%)
Mar 21, 2024
8.602
8.631
8.572
8.582
612,911
-0.02(-0.23%)
Mar 20, 2024
8.622
8.622
8.582
8.602
519,766
-0.01(-0.12%)
Mar 19, 2024
8.622
8.631
8.602
8.612
243,589
-0.01(-0.12%)
Mar 18, 2024
8.592
8.630
8.592
8.622
239,484
+0.05(+0.58%)
Mar 15, 2024
8.572
8.582
8.562
8.572
244,729
-0.03(-0.35%)
Mar 14, 2024
8.651
8.651
8.562
8.602
570,616
-0.03(-0.36%)
Mar 13, 2024
8.632
8.682
8.613
8.632
523,780
+0.00(+0.00%)
Mar 12, 2024
8.652
8.672
8.632
8.632
333,323
-0.02(-0.23%)
Mar 11, 2024
8.652
8.692
8.642
8.652
473,567
+0.00(+0.00%)
Mar 08, 2024
8.623
8.662
8.593
8.652
502,249
+0.06(+0.69%)
Mar 07, 2024
8.603
8.623
8.583
8.593
907,683
-0.01(-0.12%)
Mar 06, 2024
8.623
8.642
8.583
8.603
610,276
+0.01(+0.12%)
Mar 05, 2024
8.593
8.613
8.583
8.593
435,094
+0.00(+0.00%)
Mar 04, 2024
8.593
8.603
8.573
8.593
597,811
-0.01(-0.12%)
Mar 01, 2024
8.593
8.632
8.563
8.603
621,726
+0.00(+0.00%)
Feb 29, 2024
8.613
8.613
8.578
8.603
708,820
+0.02(+0.23%)
Feb 28, 2024
8.583
8.603
8.563
8.583
558,504
+0.02(+0.23%)
Feb 27, 2024
8.623
8.632
8.558
8.563
534,317
-0.06(-0.69%)
Feb 26, 2024
8.712
8.712
8.613
8.623
241,907
-0.07(-0.80%)
Feb 23, 2024
8.751
8.751
8.662
8.692
427,201
-0.02(-0.23%)
Feb 22, 2024
8.741
8.752
8.662
8.712
396,566
-0.02(-0.23%)
Feb 21, 2024
8.702
8.751
8.692
8.731
283,952
+0.02(+0.23%)
Feb 20, 2024
8.741
8.741
8.692
8.712
309,442
-0.01(-0.11%)
Feb 16, 2024
8.731
8.741
8.662
8.722
441,218
-0.02(-0.23%)
Feb 15, 2024
8.781
8.786
8.722
8.741
201,896
+0.04(+0.46%)
Feb 14, 2024
8.692
8.722
8.682
8.702
258,445
+0.01(+0.10%)
Feb 13, 2024
8.732
8.742
8.673
8.693
409,301
-0.11(-1.23%)
Feb 12, 2024
8.762
8.801
8.732
8.801
344,538
+0.05(+0.56%)
Feb 09, 2024
8.683
8.762
8.668
8.752
284,231
+0.07(+0.80%)
Feb 08, 2024
8.703
8.703
8.653
8.683
493,797
+0.00(+0.00%)
Feb 07, 2024
8.742
8.753
8.644
8.683
277,811
-0.04(-0.45%)
Feb 06, 2024
8.722
8.732
8.683
8.722
393,002
+0.03(+0.34%)
Feb 05, 2024
8.683
8.703
8.644
8.693
324,273
-0.05(-0.56%)
Feb 02, 2024
8.752
8.772
8.693
8.742
309,412
-0.07(-0.78%)
Feb 01, 2024
8.713
8.811
8.713
8.811
236,047
+0.12(+1.36%)
Jan 31, 2024
8.653
8.722
8.653
8.693
280,504
+0.04(+0.46%)
Jan 30, 2024
8.634
8.678
8.634
8.653
494,429
+0.02(+0.23%)
Jan 29, 2024
8.505
8.644
8.505
8.634
346,789
+0.13(+1.51%)
Jan 26, 2024
8.555
8.575
8.505
8.505
300,269
-0.07(-0.81%)
Jan 25, 2024
8.555
8.634
8.555
8.574
355,459
+0.02(+0.23%)
Jan 24, 2024
8.535
8.584
8.535
8.555
404,342
+0.02(+0.23%)
Jan 23, 2024
8.486
8.555
8.486
8.535
365,383
+0.02(+0.23%)
Jan 22, 2024
8.436
8.545
8.436
8.515
686,413
+0.09(+1.05%)
Jan 19, 2024
8.436
8.456
8.377
8.426
446,690
-0.03(-0.35%)
Jan 18, 2024
8.486
8.535
8.426
8.456
353,447
-0.02(-0.23%)
Jan 17, 2024
8.486
8.486
8.446
8.476
331,919
-0.01(-0.12%)
Jan 16, 2024
8.515
8.515
8.456
8.486
495,325
-0.03(-0.35%)
Jan 12, 2024
8.486
8.535
8.486
8.515
437,030
+0.02(+0.23%)
Jan 11, 2024
8.505
8.515
8.476
8.496
456,033
-0.02(-0.24%)
Jan 10, 2024
8.536
8.536
8.487
8.516
462,874
+0.00(+0.00%)
Jan 09, 2024
8.546
8.546
8.506
8.516
326,630
-0.03(-0.35%)
Jan 08, 2024
8.526
8.556
8.506
8.546
428,923
+0.02(+0.23%)
Jan 05, 2024
8.487
8.526
8.457
8.526
636,828
+0.01(+0.12%)
Jan 04, 2024
8.506
8.516
8.487
8.516
374,187
-0.01(-0.12%)
Jan 03, 2024
8.497
8.531
8.457
8.526
633,870
+0.03(+0.35%)
Jan 02, 2024
8.447
8.497
8.438
8.497
694,535
+0.04(+0.47%)
Dec 29, 2023
8.467
8.487
8.447
8.457
755,103
-0.01(-0.12%)
Dec 28, 2023
8.477
8.496
8.438
8.467
1,181,771
-0.04(-0.46%)
Dec 27, 2023
8.477
8.516
8.477
8.506
1,457,808
+0.04(+0.46%)
Dec 26, 2023
8.497
8.502
8.467
8.467
664,475
-0.03(-0.35%)
Dec 22, 2023
8.506
8.506
8.457
8.497
804,121
+0.04(+0.47%)
Dec 21, 2023
8.457
8.516
8.452
8.457
790,189
+0.01(+0.12%)
Dec 20, 2023
8.477
8.497
8.447
8.447
1,049,954
-0.05(-0.58%)
Dec 19, 2023
8.467
8.536
8.467
8.497
842,730
+0.02(+0.23%)
Dec 18, 2023
8.506
8.506
8.447
8.477
892,759
-0.01(-0.12%)
Dec 15, 2023
8.497
8.516
8.477
8.487
644,374
-0.03(-0.35%)
Dec 14, 2023
8.506
8.534
8.487
8.516
958,241
+0.05(+0.57%)
Dec 13, 2023
8.292
8.468
8.282
8.468
1,096,986
+0.18(+2.13%)
Dec 12, 2023
8.282
8.331
8.282
8.292
737,286
+0.01(+0.12%)
Dec 11, 2023
8.301
8.341
8.282
8.282
637,188
-0.02(-0.24%)
Dec 08, 2023
8.311
8.341
8.282
8.301
790,490
-0.07(-0.82%)
Dec 07, 2023
8.311
8.370
8.282
8.370
677,048
+0.08(+0.95%)
Dec 06, 2023
8.321
8.341
8.292
8.292
617,839
-0.02(-0.24%)
Dec 05, 2023
8.321
8.341
8.292
8.311
803,652
+0.04(+0.47%)
Dec 04, 2023
8.341
8.380
8.272
8.272
751,754
-0.06(-0.71%)
Dec 01, 2023
8.350
8.399
8.311
8.331
693,603
+0.04(+0.47%)
Nov 30, 2023
8.292
8.331
8.252
8.292
628,468
-0.02(-0.24%)
Nov 29, 2023
8.223
8.336
8.223
8.311
1,165,458
+0.09(+1.07%)
Nov 28, 2023
8.203
8.262
8.194
8.223
829,957
-0.01(-0.12%)
Nov 27, 2023
8.213
8.252
8.184
8.233
727,683
-0.01(-0.12%)
Nov 24, 2023
8.203
8.262
8.194
8.243
319,201
+0.04(+0.48%)
Nov 22, 2023
8.194
8.252
8.194
8.203
722,821
-0.01(-0.12%)
Nov 21, 2023
8.145
8.262
8.135
8.213
1,204,779
+0.05(+0.60%)
Nov 20, 2023
8.174
8.184
8.135
8.164
1,123,564
-0.01(-0.12%)
Nov 17, 2023
8.233
8.233
8.135
8.174
984,338
-0.01(-0.12%)
Nov 16, 2023
8.174
8.223
8.154
8.184
820,987
+0.07(+0.85%)
Nov 15, 2023
8.145
8.154
8.105
8.115
670,517
-0.04(-0.48%)
Nov 14, 2023
8.174
8.213
8.135
8.154
1,090,385
+0.07(+0.84%)
Nov 13, 2023
8.087
8.141
8.087
8.087
332,406
-0.03(-0.36%)
Nov 10, 2023
8.106
8.175
8.087
8.116
746,542
+0.03(+0.36%)
Nov 09, 2023
8.204
8.204
8.077
8.087
346,219
-0.13(-1.55%)
Nov 08, 2023
8.184
8.243
8.165
8.214
552,261
+0.07(+0.84%)
Nov 07, 2023
8.145
8.204
8.145
8.145
463,966
+0.00(+0.00%)
Nov 06, 2023
8.253
8.253
8.126
8.145
381,182
-0.12(-1.42%)
Nov 03, 2023
8.106
8.263
8.106
8.263
961,170
+0.21(+2.55%)
Nov 02, 2023
7.931
8.106
7.931
8.057
977,786
+0.16(+1.98%)
Nov 01, 2023
7.813
7.911
7.813
7.901
650,298
+0.10(+1.25%)
Oct 31, 2023
7.794
7.804
7.774
7.804
504,264
+0.05(+0.63%)
Oct 30, 2023
7.745
7.784
7.735
7.755
708,936
+0.03(+0.38%)
Oct 27, 2023
7.706
7.745
7.686
7.725
687,610
+0.04(+0.51%)
Oct 26, 2023
7.706
7.755
7.672
7.686
1,416,725
-0.03(-0.38%)
Oct 25, 2023
7.804
7.804
7.706
7.716
663,566
-0.09(-1.13%)
Oct 24, 2023
7.774
7.813
7.764
7.804
601,870
+0.07(+0.88%)
Oct 23, 2023
7.764
7.803
7.735
7.735
890,164
-0.07(-0.88%)
Oct 20, 2023
7.823
7.843
7.789
7.804
549,490
-0.05(-0.62%)
Oct 19, 2023
7.823
7.882
7.813
7.852
650,663
+0.02(+0.25%)
Oct 18, 2023
7.901
7.931
7.813
7.833
706,138
-0.08(-0.99%)
Oct 17, 2023
7.940
7.960
7.901
7.911
442,058
-0.07(-0.86%)
Oct 16, 2023
7.999
8.009
7.960
7.979
479,381
-0.05(-0.61%)
Oct 13, 2023
8.057
8.067
8.014
8.028
324,454
+0.01(+0.12%)
Oct 12, 2023
8.018
8.057
7.999
8.018
527,326
-0.02(-0.26%)
Oct 11, 2023
8.010
8.049
7.986
8.039
446,753
+0.07(+0.85%)
Oct 10, 2023
7.932
7.997
7.932
7.971
554,242
+0.00(+0.00%)
Oct 09, 2023
7.961
8.005
7.961
7.971
287,981
+0.00(+0.00%)
Oct 06, 2023
7.912
7.990
7.884
7.971
483,630
+0.00(+0.00%)
Oct 05, 2023
8.029
8.029
7.922
7.971
489,410
-0.02(-0.24%)
Oct 04, 2023
8.000
8.039
7.981
7.990
437,999
-0.01(-0.12%)
Oct 03, 2023
8.010
8.039
7.883
8.000
818,339
-0.01(-0.12%)
Oct 02, 2023
8.049
8.058
8.000
8.010
544,442
-0.03(-0.36%)
Sep 29, 2023
8.019
8.058
7.961
8.039
789,442
+0.07(+0.85%)
Sep 28, 2023
7.961
8.039
7.893
7.971
1,026,297
-0.03(-0.36%)
Sep 27, 2023
7.942
8.010
7.922
8.000
852,191
+0.07(+0.86%)
Sep 26, 2023
8.010
8.019
7.927
7.932
610,912
-0.09(-1.09%)
Sep 25, 2023
8.029
8.044
8.010
8.019
551,668
-0.02(-0.24%)
Sep 22, 2023
8.049
8.078
8.029
8.039
639,720
-0.01(-0.12%)
Sep 21, 2023
8.049
8.058
8.029
8.049
385,990
-0.03(-0.36%)
Sep 20, 2023
8.049
8.097
8.049
8.078
403,278
+0.02(+0.24%)
Sep 19, 2023
8.039
8.068
8.034
8.058
473,683
-0.01(-0.12%)
Sep 18, 2023
8.088
8.097
8.056
8.068
486,322
-0.04(-0.48%)
Sep 15, 2023
8.117
8.117
8.092
8.107
175,406
-0.01(-0.12%)
Sep 14, 2023
8.107
8.156
8.078
8.117
757,019
+0.03(+0.34%)
Sep 13, 2023
8.070
8.119
8.070
8.090
485,345
-0.01(-0.12%)
Sep 12, 2023
8.109
8.128
8.080
8.099
437,065
-0.02(-0.24%)
Sep 11, 2023
8.119
8.138
8.090
8.119
475,365
+0.00(+0.00%)
Sep 08, 2023
8.128
8.157
8.109
8.119
279,317
-0.03(-0.36%)
Sep 07, 2023
8.148
8.167
8.119
8.148
573,858
-0.02(-0.24%)
Sep 06, 2023
8.167
8.187
8.157
8.167
367,734
-0.01(-0.12%)
Sep 05, 2023
8.187
8.187
8.157
8.177
309,143
-0.03(-0.35%)
Sep 01, 2023
8.216
8.235
8.167
8.206
328,488
-0.01(-0.12%)
Aug 31, 2023
8.206
8.225
8.187
8.216
302,326
+0.00(+0.00%)
Aug 30, 2023
8.196
8.235
8.187
8.216
396,757
+0.03(+0.36%)
Aug 29, 2023
8.157
8.216
8.139
8.187
485,834
+0.05(+0.60%)
Aug 28, 2023
8.138
8.177
8.128
8.138
700,785
+0.00(+0.00%)
Aug 25, 2023
8.148
8.157
8.119
8.138
265,777
+0.01(+0.12%)
Aug 24, 2023
8.157
8.187
8.109
8.128
555,292
-0.03(-0.36%)
Aug 23, 2023
8.138
8.177
8.138
8.157
479,416
+0.03(+0.36%)
Aug 22, 2023
8.148
8.187
8.119
8.128
638,522
-0.03(-0.36%)
Aug 21, 2023
8.177
8.187
8.128
8.157
683,581
-0.04(-0.47%)
Aug 18, 2023
8.177
8.245
8.177
8.196
475,255
-0.02(-0.24%)
Aug 17, 2023
8.196
8.225
8.177
8.216
755,021
+0.02(+0.24%)
Aug 16, 2023
8.264
8.284
8.196
8.196
462,487
-0.07(-0.82%)
Aug 15, 2023
8.303
8.303
8.264
8.264
251,973
-0.02(-0.23%)
Aug 14, 2023
8.284
8.303
8.274
8.284
400,895
-0.02(-0.26%)
Aug 11, 2023
8.305
8.315
8.286
8.305
266,990
+0.02(+0.23%)
Aug 10, 2023
8.324
8.353
8.286
8.286
393,763
-0.02(-0.23%)
Aug 09, 2023
8.305
8.334
8.295
8.305
375,225
+0.00(+0.00%)
Aug 08, 2023
8.315
8.324
8.305
8.305
308,918
+0.00(+0.00%)
Aug 07, 2023
8.344
8.353
8.295
8.305
318,981
-0.04(-0.46%)
Aug 04, 2023
8.363
8.382
8.334
8.344
268,349
-0.01(-0.12%)
Aug 03, 2023
8.363
8.373
8.334
8.353
285,129
-0.04(-0.46%)
Aug 02, 2023
8.421
8.431
8.363
8.392
388,037
-0.05(-0.57%)
Aug 01, 2023
8.450
8.450
8.411
8.440
295,082
-0.01(-0.11%)
Jul 31, 2023
8.460
8.479
8.431
8.450
365,364
+0.02(+0.23%)
Jul 28, 2023
8.411
8.440
8.394
8.431
381,972
+0.08(+0.93%)
Jul 27, 2023
8.421
8.426
8.353
8.353
540,641
-0.07(-0.80%)
Jul 26, 2023
8.421
8.450
8.411
8.421
305,711
+0.00(+0.00%)
Jul 25, 2023
8.431
8.469
8.411
8.421
416,679
-0.03(-0.34%)
Jul 24, 2023
8.450
8.508
8.421
8.450
406,232
+0.03(+0.34%)
Jul 21, 2023
8.421
8.460
8.411
8.421
206,878
+0.00(+0.00%)
Jul 20, 2023
8.411
8.431
8.392
8.421
251,315
+0.00(+0.00%)
Jul 19, 2023
8.431
8.440
8.411
8.421
406,850
+0.00(+0.00%)
Jul 18, 2023
8.392
8.440
8.392
8.421
248,808
+0.04(+0.46%)
Jul 17, 2023
8.382
8.428
8.373
8.382
280,602
-0.01(-0.12%)
Jul 14, 2023
8.489
8.489
8.382
8.392
318,704
-0.08(-0.91%)
Jul 13, 2023
8.411
8.479
8.406
8.469
274,996
+0.06(+0.67%)
Jul 12, 2023
8.394
8.423
8.375
8.413
381,522
+0.06(+0.69%)
Jul 11, 2023
8.404
8.408
8.355
8.355
232,698
-0.05(-0.57%)
Jul 10, 2023
8.375
8.411
8.336
8.404
216,083
+0.04(+0.46%)
Jul 07, 2023
8.288
8.384
8.283
8.365
298,992
+0.08(+0.93%)
Jul 06, 2023
8.375
8.375
8.249
8.288
382,084
-0.09(-1.04%)
Jul 05, 2023
8.404
8.458
8.375
8.375
382,338
-0.06(-0.69%)
Jul 03, 2023
8.423
8.432
8.384
8.432
112,592
+0.05(+0.57%)
Jun 30, 2023
8.423
8.442
8.384
8.384
206,622
-0.01(-0.11%)
Jun 29, 2023
8.442
8.461
8.394
8.394
310,769
-0.07(-0.80%)
Jun 28, 2023
8.452
8.461
8.432
8.461
249,442
+0.04(+0.46%)
Jun 27, 2023
8.461
8.490
8.413
8.423
676,002
-0.01(-0.11%)
Jun 26, 2023
8.404
8.452
8.404
8.432
393,623
+0.04(+0.46%)
Jun 23, 2023
8.394
8.432
8.384
8.394
558,713
+0.02(+0.23%)
Jun 22, 2023
8.336
8.404
8.336
8.375
547,976
+0.01(+0.12%)
Jun 21, 2023
8.365
8.388
8.336
8.365
415,026
-0.02(-0.23%)
Jun 20, 2023
8.384
8.404
8.365
8.384
389,527
-0.01(-0.11%)
Jun 16, 2023
8.423
8.432
8.375
8.394
299,584
-0.04(-0.46%)
Jun 15, 2023
8.461
8.471
8.423
8.432
281,544
-0.03(-0.34%)
Jun 14, 2023
8.461
8.481
8.404
8.461
413,475
+0.02(+0.21%)
Jun 13, 2023
8.463
8.478
8.425
8.444
203,740
+0.01(+0.11%)
Jun 12, 2023
8.434
8.454
8.406
8.434
197,717
+0.00(+0.00%)
Jun 09, 2023
8.415
8.463
8.386
8.434
210,110
+0.00(+0.00%)
Jun 08, 2023
8.454
8.511
8.415
8.434
537,713
-0.03(-0.34%)
Jun 07, 2023
8.473
8.511
8.454
8.463
246,751
+0.00(+0.00%)
Jun 06, 2023
8.492
8.530
8.463
8.463
212,630
+0.01(+0.11%)
Jun 05, 2023
8.454
8.492
8.406
8.454
235,864
-0.03(-0.34%)
Jun 02, 2023
8.511
8.540
8.454
8.482
232,573
-0.01(-0.11%)
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.