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
)
14.36
+0.03 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2014
9.641
9.668
9.668
9.668
24,690
+0.01(+0.14%)
Aug 28, 2014
9.599
9.682
9.599
9.655
40,792
+0.02(+0.22%)
Aug 27, 2014
9.571
9.641
9.563
9.634
46,382
+0.09(+0.94%)
Aug 26, 2014
9.509
9.551
9.509
9.544
26,899
+0.01(+0.07%)
Aug 25, 2014
9.502
9.537
9.495
9.537
54,122
+0.04(+0.44%)
Aug 22, 2014
9.488
9.516
9.523
9.495
51,570
-0.03(-0.29%)
Aug 21, 2014
9.544
9.544
9.509
9.523
21,090
+0.01(+0.10%)
Aug 20, 2014
9.516
9.523
9.513
9.513
16,901
-0.03(-0.32%)
Aug 19, 2014
9.509
9.547
9.509
9.544
28,350
+0.02(+0.22%)
Aug 18, 2014
9.530
9.537
9.516
9.523
23,152
-0.01(-0.13%)
Aug 15, 2014
9.488
9.537
9.488
9.535
25,793
+0.04(+0.39%)
Aug 14, 2014
9.495
9.515
9.477
9.499
25,735
+0.01(+0.11%)
Aug 13, 2014
9.475
9.495
9.427
9.488
43,548
+0.05(+0.53%)
Aug 12, 2014
9.473
9.473
9.431
9.438
21,579
-0.01(-0.07%)
Aug 11, 2014
9.424
9.473
9.424
9.445
33,984
+0.01(+0.07%)
Aug 08, 2014
9.445
9.473
9.438
9.438
57,932
+0.01(+0.15%)
Aug 07, 2014
9.424
9.466
9.417
9.424
42,382
+0.01(+0.07%)
Aug 06, 2014
9.411
9.445
9.411
9.417
71,947
+0.01(+0.07%)
Aug 05, 2014
9.445
9.500
9.397
9.411
93,281
-0.07(-0.73%)
Aug 04, 2014
9.486
9.521
9.480
9.480
17,025
-0.03(-0.36%)
Aug 01, 2014
9.528
9.549
9.480
9.514
41,324
+0.01(+0.07%)
Jul 31, 2014
9.438
9.528
9.427
9.507
61,928
+0.03(+0.36%)
Jul 30, 2014
9.514
9.514
9.452
9.473
53,230
-0.03(-0.36%)
Jul 29, 2014
9.569
9.569
9.507
9.507
54,961
-0.05(-0.50%)
Jul 28, 2014
9.542
9.555
9.514
9.555
40,178
+0.03(+0.27%)
Jul 25, 2014
9.542
9.555
9.530
9.530
37,296
+0.01(+0.09%)
Jul 24, 2014
9.542
9.542
9.487
9.521
63,082
-0.01(-0.14%)
Jul 23, 2014
9.528
9.576
9.528
9.535
66,934
-0.02(-0.22%)
Jul 22, 2014
9.507
9.562
9.507
9.555
66,186
+0.05(+0.51%)
Jul 21, 2014
9.535
9.575
9.507
9.507
55,061
-0.03(-0.36%)
Jul 18, 2014
9.549
9.572
9.528
9.542
16,975
-0.02(-0.22%)
Jul 17, 2014
9.514
9.618
9.507
9.562
54,317
+0.07(+0.73%)
Jul 16, 2014
9.480
9.528
9.480
9.493
35,611
-0.01(-0.15%)
Jul 15, 2014
9.507
9.542
9.500
9.507
32,520
-0.01(-0.07%)
Jul 14, 2014
9.555
9.589
9.507
9.514
43,452
-0.03(-0.29%)
Jul 11, 2014
9.549
9.590
9.542
9.542
44,362
-0.01(-0.13%)
Jul 10, 2014
9.561
9.581
9.526
9.554
41,226
-0.01(-0.14%)
Jul 09, 2014
9.574
9.581
9.533
9.567
20,076
+0.02(+0.22%)
Jul 08, 2014
9.533
9.581
9.533
9.547
29,756
+0.03(+0.29%)
Jul 07, 2014
9.533
9.547
9.506
9.519
46,952
+0.03(+0.36%)
Jul 03, 2014
9.581
9.485
9.485
9.485
34,045
-0.12(-1.22%)
Jul 02, 2014
9.677
9.677
9.588
9.602
92,524
-0.07(-0.71%)
Jul 01, 2014
9.705
9.712
9.664
9.671
68,973
-0.01(-0.07%)
Jun 30, 2014
9.691
9.726
9.677
9.677
43,284
-0.02(-0.21%)
Jun 27, 2014
9.643
9.705
9.643
9.698
23,795
+0.04(+0.43%)
Jun 26, 2014
9.664
9.698
9.636
9.657
49,343
-0.01(-0.07%)
Jun 25, 2014
9.650
9.671
9.609
9.664
47,312
+0.05(+0.54%)
Jun 24, 2014
9.574
9.636
9.574
9.612
34,378
+0.02(+0.17%)
Jun 23, 2014
9.554
9.602
9.550
9.595
24,215
+0.04(+0.43%)
Jun 20, 2014
9.506
9.567
9.506
9.554
25,013
+0.02(+0.23%)
Jun 19, 2014
9.547
9.568
9.519
9.532
47,990
-0.02(-0.16%)
Jun 18, 2014
9.492
9.547
9.492
9.547
32,217
+0.05(+0.58%)
Jun 17, 2014
9.526
9.547
9.478
9.492
42,003
-0.05(-0.58%)
Jun 16, 2014
9.602
9.602
9.547
9.547
20,645
-0.03(-0.29%)
Jun 13, 2014
9.595
9.609
9.554
9.574
35,199
-0.04(-0.44%)
Jun 12, 2014
9.561
9.643
9.547
9.616
59,550
+0.06(+0.58%)
Jun 11, 2014
9.561
9.574
9.550
9.561
24,666
-0.02(-0.20%)
Jun 10, 2014
9.545
9.579
9.532
9.579
29,592
+0.06(+0.65%)
Jun 06, 2014
9.484
9.518
9.477
9.518
39,058
+0.03(+0.36%)
Jun 05, 2014
9.443
9.490
9.436
9.484
48,218
+0.03(+0.29%)
Jun 04, 2014
9.477
9.477
9.436
9.456
44,974
-0.02(-0.24%)
Jun 03, 2014
9.477
9.490
9.450
9.479
69,584
+0.00(+0.03%)
Jun 02, 2014
9.443
9.484
9.436
9.477
104,962
+0.04(+0.44%)
May 30, 2014
9.429
9.449
9.415
9.436
78,580
+0.02(+0.22%)
May 29, 2014
9.422
9.443
9.415
9.415
79,158
+0.00(+0.00%)
May 28, 2014
9.422
9.443
9.408
9.415
79,273
+0.01(+0.07%)
May 27, 2014
9.449
9.449
9.401
9.409
54,473
-0.04(-0.43%)
May 23, 2014
9.449
9.449
9.449
9.449
28,478
-0.01(-0.07%)
May 22, 2014
9.456
9.463
9.443
9.456
20,188
+0.01(+0.07%)
May 21, 2014
9.463
9.477
9.449
9.449
10,303
-0.03(-0.29%)
May 20, 2014
9.456
9.484
9.443
9.477
49,166
+0.01(+0.14%)
May 19, 2014
9.449
9.484
9.449
9.463
48,707
+0.01(+0.07%)
May 16, 2014
9.456
9.470
9.443
9.456
23,905
+0.00(+0.00%)
May 15, 2014
9.443
9.463
9.436
9.456
29,760
+0.03(+0.36%)
May 14, 2014
9.395
9.443
9.395
9.422
33,049
+0.02(+0.22%)
May 13, 2014
9.388
9.422
9.388
9.401
36,118
+0.02(+0.16%)
May 12, 2014
9.400
9.441
9.372
9.386
83,409
-0.05(-0.58%)
May 09, 2014
9.400
9.441
9.400
9.441
23,417
+0.01(+0.14%)
May 08, 2014
9.379
9.441
9.379
9.427
66,566
+0.03(+0.36%)
May 07, 2014
9.366
9.407
9.352
9.393
52,443
+0.03(+0.36%)
May 06, 2014
9.345
9.366
9.331
9.359
35,942
+0.02(+0.22%)
May 05, 2014
9.291
9.358
9.291
9.338
56,105
+0.03(+0.29%)
May 02, 2014
9.291
9.331
9.277
9.311
56,197
-0.02(-0.22%)
May 01, 2014
9.277
9.345
9.277
9.331
57,219
+0.06(+0.66%)
Apr 30, 2014
9.236
9.291
9.236
9.270
75,594
+0.02(+0.22%)
Apr 29, 2014
9.270
9.270
9.229
9.250
79,199
-0.02(-0.22%)
Apr 28, 2014
9.256
9.304
9.256
9.270
47,381
+0.01(+0.15%)
Apr 25, 2014
9.243
9.263
9.222
9.256
43,078
+0.05(+0.52%)
Apr 24, 2014
9.195
9.241
9.195
9.209
50,637
+0.00(+0.00%)
Apr 23, 2014
9.175
9.216
9.161
9.209
55,303
+0.05(+0.60%)
Apr 22, 2014
9.161
9.175
9.140
9.154
35,382
+0.02(+0.22%)
Apr 21, 2014
9.140
9.147
9.113
9.134
92,054
+0.03(+0.37%)
Apr 17, 2014
9.113
9.100
9.100
9.100
95,583
-0.02(-0.22%)
Apr 16, 2014
9.134
9.147
9.113
9.120
54,932
+0.01(+0.07%)
Apr 15, 2014
9.113
9.134
9.100
9.113
43,543
+0.01(+0.07%)
Apr 14, 2014
9.168
9.168
9.101
9.106
34,772
-0.04(-0.48%)
Apr 11, 2014
9.134
9.168
9.134
9.151
32,927
+0.03(+0.28%)
Apr 10, 2014
9.105
9.152
9.105
9.125
52,786
+0.00(+0.00%)
Apr 09, 2014
9.105
9.151
9.091
9.125
55,906
+0.01(+0.15%)
Apr 08, 2014
9.098
9.139
9.098
9.112
29,277
-0.01(-0.15%)
Apr 07, 2014
9.112
9.146
9.112
9.125
24,862
+0.00(+0.00%)
Apr 04, 2014
9.084
9.152
9.084
9.125
67,053
+0.04(+0.45%)
Apr 03, 2014
9.071
9.105
9.057
9.084
28,497
+0.03(+0.30%)
Apr 02, 2014
9.091
9.110
9.057
9.057
57,360
-0.05(-0.60%)
Apr 01, 2014
9.159
9.186
9.099
9.112
153,875
-0.05(-0.52%)
Mar 31, 2014
9.146
9.180
9.146
9.159
24,123
-0.02(-0.22%)
Mar 28, 2014
9.146
9.207
9.146
9.180
45,621
-0.01(-0.07%)
Mar 27, 2014
9.152
9.193
9.152
9.186
21,820
+0.03(+0.37%)
Mar 26, 2014
9.139
9.152
9.112
9.152
42,230
+0.04(+0.45%)
Mar 25, 2014
9.071
9.118
9.071
9.112
57,130
+0.03(+0.30%)
Mar 24, 2014
9.071
9.084
9.044
9.084
27,845
+0.02(+0.22%)
Mar 21, 2014
8.996
9.078
8.996
9.064
39,192
+0.05(+0.55%)
Mar 20, 2014
9.105
9.105
8.996
9.014
68,145
-0.12(-1.29%)
Mar 19, 2014
9.193
9.234
9.098
9.132
47,228
-0.08(-0.88%)
Mar 18, 2014
9.234
9.241
9.191
9.213
32,646
-0.01(-0.15%)
Mar 17, 2014
9.241
9.302
9.227
9.227
51,502
-0.02(-0.22%)
Mar 14, 2014
9.261
9.261
9.234
9.247
12,130
+0.01(+0.07%)
Mar 13, 2014
9.152
9.247
9.152
9.241
39,191
+0.07(+0.74%)
Mar 12, 2014
9.112
9.186
9.112
9.173
28,026
+0.04(+0.39%)
Mar 11, 2014
9.151
9.151
9.103
9.137
29,174
+0.03(+0.37%)
Mar 10, 2014
9.090
9.151
9.049
9.103
54,946
+0.05(+0.60%)
Mar 07, 2014
9.096
9.117
9.042
9.049
41,625
-0.09(-0.96%)
Mar 06, 2014
9.218
9.218
9.137
9.137
59,289
-0.09(-0.95%)
Mar 05, 2014
9.252
9.259
9.218
9.225
47,148
-0.03(-0.37%)
Mar 04, 2014
9.239
9.266
9.239
9.259
29,405
+0.01(+0.15%)
Mar 03, 2014
9.293
9.293
9.239
9.245
37,162
-0.02(-0.22%)
Feb 28, 2014
9.211
9.266
9.211
9.266
48,122
+0.02(+0.22%)
Feb 27, 2014
9.232
9.272
9.225
9.245
34,978
+0.01(+0.07%)
Feb 26, 2014
9.232
9.266
9.204
9.239
35,400
+0.03(+0.37%)
Feb 25, 2014
9.211
9.232
9.164
9.205
96,315
+0.02(+0.17%)
Feb 24, 2014
9.178
9.198
9.171
9.189
29,736
+0.00(+0.05%)
Feb 21, 2014
9.191
9.191
9.151
9.184
21,522
+0.02(+0.22%)
Feb 20, 2014
9.164
9.169
9.130
9.164
34,557
-0.00(-0.00%)
Feb 19, 2014
9.157
9.185
9.137
9.164
21,487
+0.02(+0.22%)
Feb 18, 2014
9.184
9.191
9.123
9.144
43,284
-0.04(-0.44%)
Feb 14, 2014
9.151
9.184
9.184
9.184
36,346
+0.04(+0.44%)
Feb 13, 2014
9.096
9.144
9.090
9.144
43,267
-0.02(-0.22%)
Feb 12, 2014
9.191
9.191
9.103
9.164
47,384
+0.02(+0.20%)
Feb 11, 2014
9.176
9.183
9.142
9.146
40,645
-0.00(-0.03%)
Feb 10, 2014
9.115
9.189
9.115
9.149
55,553
+0.00(+0.00%)
Feb 07, 2014
9.142
9.156
9.102
9.149
43,454
+0.05(+0.59%)
Feb 06, 2014
9.028
9.115
9.028
9.095
74,202
+0.04(+0.45%)
Feb 05, 2014
9.048
9.068
9.008
9.054
45,424
+0.03(+0.36%)
Feb 04, 2014
9.048
9.054
9.007
9.022
70,784
-0.05(-0.50%)
Feb 03, 2014
9.054
9.081
9.028
9.068
51,683
+0.07(+0.75%)
Jan 31, 2014
8.980
9.048
8.980
9.001
49,123
-0.01(-0.07%)
Jan 30, 2014
8.987
9.028
8.987
9.007
59,921
+0.01(+0.07%)
Jan 29, 2014
9.034
9.034
8.967
9.001
49,638
+0.01(+0.15%)
Jan 28, 2014
8.994
9.007
8.980
8.987
40,731
+0.01(+0.15%)
Jan 27, 2014
9.014
9.034
8.967
8.974
53,979
-0.06(-0.67%)
Jan 24, 2014
9.095
9.115
9.034
9.034
78,251
-0.01(-0.15%)
Jan 23, 2014
9.014
9.108
9.014
9.048
69,354
+0.02(+0.22%)
Jan 22, 2014
8.987
9.028
8.980
9.028
25,704
+0.05(+0.60%)
Jan 21, 2014
8.994
9.021
8.974
8.974
27,319
+0.00(+0.00%)
Jan 17, 2014
8.899
8.974
8.974
8.974
30,109
+0.09(+0.99%)
Jan 16, 2014
8.872
8.893
8.872
8.886
31,530
+0.01(+0.08%)
Jan 15, 2014
8.879
8.879
8.866
8.879
38,039
+0.00(+0.00%)
Jan 14, 2014
8.920
8.926
8.872
8.879
42,184
-0.03(-0.29%)
Jan 13, 2014
8.933
8.940
8.899
8.905
58,772
+0.02(+0.23%)
Jan 10, 2014
8.831
8.904
8.831
8.884
74,070
+0.06(+0.68%)
Jan 09, 2014
8.797
8.841
8.797
8.824
22,505
-0.01(-0.15%)
Jan 08, 2014
8.790
8.851
8.737
8.837
109,833
+0.07(+0.84%)
Jan 07, 2014
8.763
8.790
8.750
8.763
103,643
+0.04(+0.46%)
Jan 06, 2014
8.669
8.743
8.669
8.723
88,780
+0.06(+0.70%)
Jan 03, 2014
8.649
8.669
8.609
8.663
62,802
+0.06(+0.70%)
Jan 02, 2014
8.690
8.690
8.575
8.602
92,165
-0.05(-0.62%)
Dec 31, 2013
8.535
8.656
8.656
8.656
221,734
+0.06(+0.70%)
Dec 30, 2013
8.562
8.595
8.548
8.595
174,110
+0.03(+0.39%)
Dec 27, 2013
8.595
8.602
8.542
8.562
147,466
-0.04(-0.44%)
Dec 26, 2013
8.643
8.649
8.582
8.600
141,579
+0.00(+0.05%)
Dec 24, 2013
8.629
8.629
8.582
8.595
78,253
-0.06(-0.71%)
Dec 23, 2013
8.643
8.696
8.629
8.657
145,886
+0.05(+0.64%)
Dec 20, 2013
8.548
8.616
8.548
8.602
136,585
+0.01(+0.16%)
Dec 19, 2013
8.542
8.602
8.542
8.589
198,670
-0.03(-0.31%)
Dec 18, 2013
8.535
8.636
8.522
8.616
188,963
+0.10(+1.18%)
Dec 17, 2013
8.475
8.522
8.461
8.515
160,965
+0.05(+0.63%)
Dec 16, 2013
8.448
8.515
8.448
8.461
165,422
-0.01(-0.08%)
Dec 13, 2013
8.454
8.501
8.448
8.468
82,625
-0.01(-0.16%)
Dec 12, 2013
8.468
8.528
8.448
8.481
144,435
-0.05(-0.55%)
Dec 11, 2013
8.495
8.542
8.495
8.528
102,563
+0.07(+0.86%)
Dec 10, 2013
8.476
8.515
8.456
8.456
106,293
-0.05(-0.55%)
Dec 09, 2013
8.536
8.536
8.489
8.503
60,493
-0.01(-0.16%)
Dec 06, 2013
8.463
8.543
8.456
8.516
89,818
+0.06(+0.71%)
Dec 05, 2013
8.456
8.476
8.456
8.456
48,967
-0.01(-0.16%)
Dec 04, 2013
8.469
8.516
8.456
8.469
99,968
-0.03(-0.31%)
Dec 03, 2013
8.469
8.516
8.469
8.496
68,144
+0.00(+0.00%)
Dec 02, 2013
8.489
8.529
8.489
8.496
89,405
-0.02(-0.24%)
Nov 29, 2013
8.529
8.536
8.516
8.516
20,803
-0.02(-0.24%)
Nov 27, 2013
8.489
8.542
8.456
8.536
97,727
+0.07(+0.87%)
Nov 26, 2013
8.476
8.555
8.463
8.463
131,021
+0.00(+0.00%)
Nov 25, 2013
8.456
8.489
8.456
8.463
88,889
-0.01(-0.16%)
Nov 22, 2013
8.469
8.509
8.469
8.476
75,082
-0.03(-0.39%)
Nov 21, 2013
8.463
8.509
8.456
8.509
57,076
+0.03(+0.39%)
Nov 20, 2013
8.456
8.503
8.456
8.476
77,008
-0.01(-0.16%)
Nov 19, 2013
8.489
8.509
8.489
8.489
48,787
-0.02(-0.24%)
Nov 18, 2013
8.496
8.509
8.489
8.509
47,997
+0.02(+0.24%)
Nov 15, 2013
8.456
8.516
8.456
8.489
63,451
+0.02(+0.24%)
Nov 14, 2013
8.463
8.522
8.463
8.469
52,084
-0.01(-0.08%)
Nov 13, 2013
8.496
8.536
8.456
8.476
75,841
-0.05(-0.61%)
Nov 12, 2013
8.561
8.594
8.521
8.528
41,973
-0.05(-0.54%)
Nov 11, 2013
8.594
8.594
8.534
8.574
76,177
+0.01(+0.08%)
Nov 08, 2013
8.608
8.614
8.528
8.568
46,769
-0.11(-1.30%)
Nov 07, 2013
8.614
8.681
8.614
8.681
44,349
+0.02(+0.23%)
Nov 06, 2013
8.681
8.707
8.654
8.661
23,372
-0.03(-0.38%)
Nov 05, 2013
8.668
8.727
8.661
8.694
54,400
-0.02(-0.23%)
Nov 04, 2013
8.628
8.721
8.628
8.714
46,907
+0.06(+0.69%)
Nov 01, 2013
8.668
8.668
8.601
8.654
53,846
+0.03(+0.31%)
Oct 31, 2013
8.688
8.696
8.621
8.628
44,887
-0.08(-0.92%)
Oct 30, 2013
8.754
8.761
8.694
8.707
67,621
-0.01(-0.08%)
Oct 29, 2013
8.747
8.747
8.714
8.715
53,326
-0.05(-0.52%)
Oct 28, 2013
8.707
8.761
8.674
8.761
73,734
+0.07(+0.84%)
Oct 25, 2013
8.614
8.690
8.614
8.688
97,513
+0.11(+1.24%)
Oct 24, 2013
8.594
8.616
8.561
8.581
89,650
-0.03(-0.39%)
Oct 23, 2013
8.561
8.648
8.561
8.614
76,667
+0.05(+0.54%)
Oct 22, 2013
8.588
8.621
8.541
8.568
97,527
+0.02(+0.24%)
Oct 21, 2013
8.581
8.614
8.548
8.548
94,557
-0.07(-0.77%)
Oct 18, 2013
8.628
8.674
8.581
8.614
60,404
-0.01(-0.15%)
Oct 17, 2013
8.481
8.628
8.481
8.628
77,825
+0.12(+1.41%)
Oct 16, 2013
8.548
8.548
8.455
8.508
75,037
+0.00(+0.00%)
Oct 15, 2013
8.508
8.548
8.468
8.508
63,125
+0.04(+0.47%)
Oct 14, 2013
8.441
8.481
8.441
8.468
38,049
+0.00(+0.00%)
Oct 11, 2013
8.481
8.528
8.455
8.468
62,854
-0.05(-0.63%)
Oct 10, 2013
8.461
8.528
8.435
8.521
48,725
+0.07(+0.89%)
Oct 09, 2013
8.499
8.506
8.445
8.446
103,015
-0.07(-0.86%)
Oct 08, 2013
8.559
8.566
8.493
8.519
65,672
-0.03(-0.40%)
Oct 07, 2013
8.552
8.619
8.552
8.553
99,514
-0.03(-0.30%)
Oct 04, 2013
8.532
8.579
8.523
8.579
37,332
+0.03(+0.31%)
Oct 03, 2013
8.572
8.585
8.526
8.552
45,697
-0.04(-0.46%)
Oct 02, 2013
8.672
8.672
8.585
8.592
43,964
-0.07(-0.84%)
Oct 01, 2013
8.645
8.665
8.592
8.665
54,652
+0.02(+0.23%)
Sep 30, 2013
8.658
8.658
8.579
8.645
58,435
+0.00(+0.00%)
Sep 27, 2013
8.685
8.691
8.619
8.645
72,649
-0.04(-0.46%)
Sep 26, 2013
8.625
8.685
8.619
8.685
43,371
+0.03(+0.31%)
Sep 25, 2013
8.632
8.681
8.632
8.658
64,691
-0.02(-0.23%)
Sep 24, 2013
8.638
8.678
8.585
8.678
67,888
+0.09(+1.07%)
Sep 23, 2013
8.566
8.632
8.552
8.587
46,958
+0.03(+0.33%)
Sep 20, 2013
8.519
8.638
8.473
8.559
67,890
-0.03(-0.31%)
Sep 19, 2013
8.585
8.632
8.559
8.585
55,423
+0.00(+0.00%)
Sep 18, 2013
8.479
8.605
8.420
8.585
80,255
+0.13(+1.49%)
Sep 17, 2013
8.453
8.512
8.426
8.459
106,215
-0.01(-0.12%)
Sep 16, 2013
8.509
8.526
8.420
8.469
60,559
+0.05(+0.59%)
Sep 13, 2013
8.314
8.440
8.261
8.420
162,721
+0.11(+1.28%)
Sep 12, 2013
8.320
8.340
8.300
8.314
36,860
+0.01(+0.08%)
Sep 11, 2013
8.373
8.373
8.288
8.307
42,244
-0.04(-0.46%)
Sep 10, 2013
8.398
8.398
8.325
8.345
79,595
-0.05(-0.55%)
Sep 09, 2013
8.431
8.451
8.346
8.391
75,539
-0.02(-0.24%)
Sep 06, 2013
8.325
8.411
8.325
8.411
108,424
+0.09(+1.03%)
Sep 05, 2013
8.405
8.405
8.319
8.325
44,432
-0.07(-0.88%)
Sep 04, 2013
8.438
8.444
8.358
8.399
87,502
-0.01(-0.06%)
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.