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
)
8.500
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005
5.292
5.369
5.292
5.369
349,539
+0.08(+1.55%)
Sep 29, 2005
5.287
5.320
5.287
5.287
400,517
+0.02(+0.42%)
Sep 28, 2005
5.259
5.281
5.232
5.265
312,265
+0.03(+0.52%)
Sep 27, 2005
5.210
5.249
5.199
5.238
471,777
+0.01(+0.10%)
Sep 26, 2005
5.216
5.232
5.183
5.232
253,978
+0.02(+0.31%)
Sep 23, 2005
5.216
5.238
5.172
5.216
314,640
-0.02(-0.31%)
Sep 22, 2005
5.270
5.287
5.216
5.232
302,215
-0.05(-1.04%)
Sep 21, 2005
5.314
5.314
5.276
5.287
218,348
-0.01(-0.21%)
Sep 20, 2005
5.309
5.320
5.281
5.298
288,146
-0.03(-0.51%)
Sep 19, 2005
5.331
5.331
5.298
5.325
187,285
+0.01(+0.21%)
Sep 16, 2005
5.347
5.314
5.314
5.314
234,061
-0.02(-0.41%)
Sep 15, 2005
5.369
5.374
5.325
5.336
202,268
-0.03(-0.51%)
Sep 14, 2005
5.353
5.391
5.347
5.363
308,793
-0.02(-0.41%)
Sep 13, 2005
5.418
5.418
5.380
5.385
285,953
-0.04(-0.81%)
Sep 12, 2005
5.435
5.446
5.396
5.429
332,912
-0.02(-0.30%)
Sep 09, 2005
5.451
5.457
5.429
5.446
228,214
+0.00(+0.00%)
Sep 08, 2005
5.440
5.462
5.429
5.446
269,509
+0.00(+0.00%)
Sep 07, 2005
5.446
5.462
5.429
5.446
469,950
-0.01(-0.20%)
Sep 06, 2005
5.429
5.462
5.424
5.457
342,230
+0.04(+0.71%)
Sep 02, 2005
5.407
5.435
5.407
5.418
348,077
+0.00(+0.00%)
Sep 01, 2005
5.402
5.429
5.396
5.418
404,903
+0.01(+0.10%)
Aug 31, 2005
5.402
5.418
5.391
5.413
269,691
+0.02(+0.41%)
Aug 30, 2005
5.369
5.413
5.363
5.391
268,230
+0.02(+0.41%)
Aug 29, 2005
5.363
5.369
5.336
5.369
252,699
+0.02(+0.41%)
Aug 26, 2005
5.320
5.353
5.314
5.347
360,502
+0.03(+0.62%)
Aug 25, 2005
5.342
5.363
5.314
5.314
381,149
-0.01(-0.10%)
Aug 24, 2005
5.303
5.336
5.298
5.320
310,803
+0.01(+0.21%)
Aug 23, 2005
5.287
5.331
5.287
5.309
385,534
-0.01(-0.21%)
Aug 22, 2005
5.276
5.320
5.270
5.320
300,936
+0.03(+0.52%)
Aug 19, 2005
5.276
5.292
5.259
5.292
167,552
+0.03(+0.52%)
Aug 18, 2005
5.254
5.281
5.254
5.265
172,120
+0.02(+0.42%)
Aug 17, 2005
5.259
5.265
5.243
5.243
154,031
-0.02(-0.31%)
Aug 16, 2005
5.249
5.265
5.238
5.259
313,544
+0.01(+0.21%)
Aug 15, 2005
5.243
5.254
5.227
5.249
451,130
+0.01(+0.21%)
Aug 12, 2005
5.232
5.243
5.221
5.238
234,061
+0.01(+0.10%)
Aug 11, 2005
5.199
5.238
5.199
5.232
270,239
+0.02(+0.31%)
Aug 10, 2005
5.227
5.232
5.210
5.216
263,844
+0.01(+0.10%)
Aug 09, 2005
5.232
5.238
5.210
5.210
345,337
-0.02(-0.42%)
Aug 08, 2005
5.249
5.249
5.227
5.232
239,726
-0.02(-0.31%)
Aug 05, 2005
5.254
5.254
5.232
5.249
198,614
-0.02(-0.31%)
Aug 04, 2005
5.265
5.265
5.249
5.265
236,802
+0.00(+0.00%)
Aug 03, 2005
5.249
5.265
5.243
5.265
344,606
+0.02(+0.31%)
Aug 02, 2005
5.281
5.281
5.238
5.249
443,091
-0.02(-0.31%)
Aug 01, 2005
5.270
5.270
5.249
5.265
328,892
+0.00(+0.00%)
Jul 29, 2005
5.276
5.276
5.259
5.265
358,492
-0.01(-0.21%)
Jul 28, 2005
5.265
5.280
5.259
5.276
312,995
+0.01(+0.21%)
Jul 27, 2005
5.270
5.291
5.259
5.265
298,926
-0.02(-0.31%)
Jul 26, 2005
5.249
5.303
5.243
5.281
575,561
+0.03(+0.63%)
Jul 25, 2005
5.259
5.265
5.232
5.249
308,976
-0.01(-0.10%)
Jul 22, 2005
5.238
5.259
5.232
5.254
192,219
+0.01(+0.10%)
Jul 21, 2005
5.265
5.276
5.238
5.249
328,709
-0.02(-0.31%)
Jul 20, 2005
5.287
5.287
5.259
5.265
275,904
-0.03(-0.52%)
Jul 19, 2005
5.270
5.292
5.254
5.292
422,444
+0.03(+0.52%)
Jul 18, 2005
5.276
5.298
5.265
5.265
235,523
-0.02(-0.42%)
Jul 15, 2005
5.287
5.298
5.270
5.287
200,807
+0.00(+0.00%)
Jul 14, 2005
5.298
5.298
5.265
5.287
210,673
+0.00(+0.00%)
Jul 13, 2005
5.303
5.309
5.281
5.287
209,029
-0.02(-0.41%)
Jul 12, 2005
5.314
5.331
5.287
5.309
369,638
+0.01(+0.21%)
Jul 11, 2005
5.287
5.314
5.281
5.298
214,693
+0.00(+0.00%)
Jul 08, 2005
5.309
5.314
5.287
5.298
298,743
+0.00(+0.00%)
Jul 07, 2005
5.265
5.303
5.259
5.298
405,268
+0.02(+0.41%)
Jul 06, 2005
5.265
5.276
5.254
5.276
229,128
+0.02(+0.31%)
Jul 05, 2005
5.232
5.265
5.227
5.259
243,563
+0.02(+0.31%)
Jul 01, 2005
5.265
5.265
5.232
5.243
377,860
-0.02(-0.31%)
Jun 30, 2005
5.249
5.265
5.232
5.259
297,830
+0.01(+0.21%)
Jun 29, 2005
5.243
5.254
5.227
5.249
331,633
+0.02(+0.31%)
Jun 28, 2005
5.232
5.249
5.216
5.232
368,176
+0.02(+0.31%)
Jun 27, 2005
5.249
5.254
5.216
5.216
279,558
-0.02(-0.42%)
Jun 24, 2005
5.265
5.265
5.221
5.238
257,084
-0.01(-0.10%)
Jun 23, 2005
5.243
5.254
5.238
5.243
226,935
+0.00(+0.00%)
Jun 22, 2005
5.232
5.254
5.232
5.243
202,634
+0.01(+0.10%)
Jun 21, 2005
5.227
5.241
5.210
5.238
378,774
+0.01(+0.21%)
Jun 20, 2005
5.216
5.232
5.199
5.227
376,399
+0.01(+0.21%)
Jun 17, 2005
5.210
5.221
5.205
5.216
324,324
+0.01(+0.10%)
Jun 16, 2005
5.155
5.216
5.155
5.210
309,707
+0.04(+0.74%)
Jun 15, 2005
5.150
5.177
5.145
5.172
423,905
+0.03(+0.53%)
Jun 14, 2005
5.188
5.188
5.145
5.145
346,433
-0.03(-0.53%)
Jun 13, 2005
5.172
5.183
5.150
5.172
391,016
-0.04(-0.84%)
Jun 10, 2005
5.210
5.232
5.205
5.216
233,696
-0.02(-0.42%)
Jun 09, 2005
5.249
5.249
5.210
5.238
231,320
-0.01(-0.21%)
Jun 08, 2005
5.249
5.254
5.228
5.249
190,940
+0.00(+0.00%)
Jun 07, 2005
5.238
5.254
5.217
5.249
327,978
+0.03(+0.63%)
Jun 06, 2005
5.199
5.216
5.177
5.216
281,751
+0.02(+0.42%)
Jun 03, 2005
5.221
5.227
5.194
5.194
512,158
-0.01(-0.11%)
Jun 02, 2005
5.199
5.205
5.183
5.199
337,480
+0.02(+0.32%)
Jun 01, 2005
5.172
5.194
5.166
5.183
504,301
+0.03(+0.53%)
May 31, 2005
5.166
5.166
5.150
5.155
236,802
+0.01(+0.21%)
May 27, 2005
5.150
5.161
5.134
5.145
301,667
+0.00(+0.00%)
May 26, 2005
5.139
5.155
5.128
5.145
344,423
+0.02(+0.32%)
May 25, 2005
5.145
5.155
5.128
5.128
219,809
-0.02(-0.43%)
May 24, 2005
5.139
5.161
5.139
5.150
376,033
+0.00(+0.00%)
May 23, 2005
5.134
5.155
5.128
5.150
240,274
+0.01(+0.11%)
May 20, 2005
5.145
5.145
5.123
5.145
177,236
+0.01(+0.21%)
May 19, 2005
5.155
5.172
5.134
5.134
276,635
-0.04(-0.85%)
May 18, 2005
5.139
5.177
5.139
5.177
353,924
+0.03(+0.64%)
May 17, 2005
5.123
5.150
5.123
5.145
309,158
+0.02(+0.32%)
May 16, 2005
5.128
5.134
5.112
5.128
298,378
+0.01(+0.11%)
May 13, 2005
5.117
5.128
5.106
5.123
191,671
+0.01(+0.11%)
May 12, 2005
5.123
5.145
5.106
5.117
337,662
-0.01(-0.11%)
May 11, 2005
5.095
5.128
5.095
5.123
292,714
-0.01(-0.11%)
May 10, 2005
5.112
5.139
5.106
5.128
282,664
+0.02(+0.43%)
May 09, 2005
5.084
5.106
5.068
5.106
370,734
+0.03(+0.54%)
May 06, 2005
5.095
5.095
5.068
5.079
209,942
-0.03(-0.54%)
May 05, 2005
5.101
5.112
5.073
5.106
709,494
+0.01(+0.11%)
May 04, 2005
5.101
5.112
5.084
5.101
445,649
+0.01(+0.22%)
May 03, 2005
5.073
5.090
5.062
5.090
486,760
+0.01(+0.11%)
May 02, 2005
5.095
5.095
5.068
5.084
335,470
-0.01(-0.21%)
Apr 29, 2005
5.084
5.095
5.073
5.095
332,364
+0.03(+0.54%)
Apr 28, 2005
5.062
5.090
5.051
5.068
299,292
+0.01(+0.11%)
Apr 27, 2005
5.057
5.068
5.051
5.062
291,617
+0.02(+0.33%)
Apr 26, 2005
5.046
5.068
5.035
5.046
285,953
-0.01(-0.11%)
Apr 25, 2005
5.041
5.073
5.041
5.051
288,511
+0.00(+0.00%)
Apr 22, 2005
5.046
5.062
5.041
5.051
221,454
+0.01(+0.22%)
Apr 21, 2005
5.062
5.062
5.041
5.041
303,311
-0.02(-0.32%)
Apr 20, 2005
5.046
5.068
5.041
5.057
218,896
-0.01(-0.22%)
Apr 19, 2005
5.051
5.073
5.046
5.068
307,148
+0.01(+0.11%)
Apr 18, 2005
5.046
5.062
5.041
5.062
275,173
+0.01(+0.11%)
Apr 15, 2005
5.051
5.057
5.035
5.057
258,728
+0.02(+0.33%)
Apr 14, 2005
5.035
5.062
5.024
5.041
318,112
+0.01(+0.11%)
Apr 13, 2005
5.024
5.057
5.024
5.035
188,199
-0.02(-0.43%)
Apr 12, 2005
5.035
5.062
5.024
5.057
330,354
+0.01(+0.22%)
Apr 11, 2005
5.030
5.057
5.019
5.046
296,916
+0.02(+0.33%)
Apr 08, 2005
5.013
5.030
4.997
5.030
228,762
+0.02(+0.44%)
Apr 07, 2005
5.030
5.057
5.008
5.008
414,587
-0.03(-0.54%)
Apr 06, 2005
5.030
5.051
5.030
5.035
203,365
+0.00(+0.00%)
Apr 05, 2005
5.019
5.041
5.019
5.035
261,652
+0.01(+0.11%)
Apr 04, 2005
5.051
5.062
5.019
5.030
384,255
-0.01(-0.11%)
Apr 01, 2005
5.057
5.095
5.024
5.035
556,193
+0.02(+0.33%)
Mar 31, 2005
4.986
5.030
4.980
5.019
296,003
+0.06(+1.21%)
Mar 30, 2005
4.942
4.980
4.931
4.958
758,645
+0.02(+0.33%)
Mar 29, 2005
4.948
4.953
4.926
4.942
342,961
+0.01(+0.22%)
Mar 28, 2005
4.937
4.964
4.926
4.931
418,789
-0.03(-0.66%)
Mar 24, 2005
4.964
4.969
4.915
4.964
392,478
+0.05(+1.11%)
Mar 23, 2005
4.958
4.958
4.871
4.909
559,117
-0.03(-0.55%)
Mar 22, 2005
4.986
5.002
4.931
4.937
368,359
-0.04(-0.77%)
Mar 21, 2005
5.008
5.024
4.969
4.975
374,937
-0.03(-0.66%)
Mar 18, 2005
4.997
5.024
4.986
5.008
315,736
-0.02(-0.33%)
Mar 17, 2005
5.002
5.024
4.991
5.024
218,896
+0.03(+0.55%)
Mar 16, 2005
5.013
5.019
4.986
4.997
228,397
-0.01(-0.22%)
Mar 15, 2005
5.019
5.035
5.002
5.008
335,652
-0.02(-0.33%)
Mar 14, 2005
5.041
5.041
5.013
5.024
349,356
+0.00(+0.00%)
Mar 11, 2005
5.024
5.068
5.024
5.024
294,175
-0.07(-1.29%)
Mar 10, 2005
5.084
5.112
5.062
5.090
319,756
+0.00(+0.00%)
Mar 09, 2005
5.123
5.134
5.084
5.090
375,485
-0.07(-1.26%)
Mar 08, 2005
5.150
5.166
5.145
5.155
385,352
+0.00(+0.10%)
Mar 07, 2005
5.150
5.166
5.145
5.150
289,425
+0.01(+0.21%)
Mar 04, 2005
5.145
5.172
5.139
5.139
471,960
+0.00(+0.00%)
Mar 03, 2005
5.155
5.177
5.139
5.139
275,173
-0.01(-0.21%)
Mar 02, 2005
5.145
5.166
5.134
5.150
348,077
+0.00(+0.00%)
Mar 01, 2005
5.155
5.166
5.139
5.150
362,329
+0.01(+0.11%)
Feb 28, 2005
5.166
5.199
5.139
5.145
621,241
-0.02(-0.32%)
Feb 25, 2005
5.139
5.177
5.139
5.161
233,879
+0.01(+0.11%)
Feb 24, 2005
5.166
5.166
5.123
5.155
446,380
+0.04(+0.75%)
Feb 23, 2005
5.079
5.139
5.079
5.117
249,044
+0.03(+0.65%)
Feb 22, 2005
5.090
5.112
5.062
5.084
269,691
-0.03(-0.64%)
Feb 18, 2005
5.134
5.134
5.079
5.117
406,182
-0.02(-0.32%)
Feb 17, 2005
5.145
5.145
5.112
5.134
355,934
-0.02(-0.42%)
Feb 16, 2005
5.139
5.155
5.134
5.155
435,599
+0.01(+0.21%)
Feb 15, 2005
5.161
5.172
5.134
5.145
482,192
-0.02(-0.32%)
Feb 14, 2005
5.145
5.161
5.145
5.161
227,849
+0.01(+0.21%)
Feb 11, 2005
5.150
5.155
5.134
5.150
271,884
-0.02(-0.42%)
Feb 10, 2005
5.161
5.194
5.128
5.172
786,052
+0.02(+0.32%)
Feb 09, 2005
5.117
5.172
5.117
5.155
462,459
+0.00(+0.00%)
Feb 08, 2005
5.134
5.155
5.128
5.155
447,659
+0.02(+0.43%)
Feb 07, 2005
5.134
5.155
5.123
5.134
348,991
+0.01(+0.21%)
Feb 04, 2005
5.128
5.150
5.117
5.123
324,141
+0.02(+0.32%)
Feb 03, 2005
5.112
5.117
5.095
5.106
410,201
+0.00(+0.00%)
Feb 02, 2005
5.106
5.117
5.101
5.106
236,985
+0.01(+0.11%)
Feb 01, 2005
5.106
5.112
5.101
5.101
357,579
+0.00(+0.00%)
Jan 31, 2005
5.106
5.106
5.095
5.101
368,176
+0.01(+0.11%)
Jan 28, 2005
5.090
5.106
5.090
5.095
316,284
+0.01(+0.11%)
Jan 27, 2005
5.090
5.101
5.073
5.090
274,259
+0.01(+0.11%)
Jan 26, 2005
5.106
5.117
5.073
5.084
358,675
-0.01(-0.21%)
Jan 25, 2005
5.106
5.123
5.079
5.095
277,914
-0.01(-0.11%)
Jan 24, 2005
5.095
5.134
5.079
5.101
359,771
+0.02(+0.37%)
Jan 21, 2005
5.095
5.095
5.073
5.082
340,220
-0.00(-0.04%)
Jan 20, 2005
5.068
5.101
5.062
5.084
295,455
+0.02(+0.43%)
Jan 19, 2005
5.073
5.090
5.057
5.062
345,337
-0.01(-0.11%)
Jan 18, 2005
5.041
5.079
5.030
5.068
556,559
+0.04(+0.76%)
Jan 14, 2005
5.030
5.041
5.019
5.030
244,842
+0.01(+0.22%)
Jan 13, 2005
5.035
5.041
5.019
5.019
315,188
-0.01(-0.22%)
Jan 12, 2005
5.041
5.041
5.013
5.030
284,126
-0.02(-0.43%)
Jan 11, 2005
5.041
5.057
5.035
5.051
253,978
+0.00(+0.00%)
Jan 10, 2005
5.035
5.051
5.030
5.051
319,756
+0.02(+0.33%)
Jan 07, 2005
5.030
5.046
5.019
5.035
313,909
+0.01(+0.22%)
Jan 06, 2005
5.008
5.035
5.008
5.024
344,788
+0.01(+0.11%)
Jan 05, 2005
5.019
5.019
5.002
5.019
235,340
+0.00(+0.00%)
Jan 04, 2005
5.030
5.051
5.002
5.019
320,670
-0.02(-0.33%)
Jan 03, 2005
5.030
5.041
5.008
5.035
303,129
+0.01(+0.11%)
Dec 31, 2004
4.986
5.030
4.986
5.030
332,364
+0.04(+0.77%)
Dec 30, 2004
4.997
5.008
4.991
4.991
878,325
+0.01(+0.11%)
Dec 29, 2004
4.991
5.002
4.980
4.986
498,089
-0.01(-0.11%)
Dec 28, 2004
4.980
4.997
4.969
4.991
319,208
+0.02(+0.33%)
Dec 27, 2004
4.986
4.997
4.969
4.975
439,619
-0.01(-0.11%)
Dec 23, 2004
4.964
4.980
4.958
4.980
392,112
+0.01(+0.22%)
Dec 22, 2004
4.980
4.991
4.964
4.969
570,993
-0.02(-0.44%)
Dec 21, 2004
4.969
4.997
4.969
4.991
372,196
+0.02(+0.33%)
Dec 20, 2004
4.964
4.997
4.964
4.975
396,680
+0.00(+0.00%)
Dec 17, 2004
4.980
5.002
4.958
4.975
460,632
-0.01(-0.11%)
Dec 16, 2004
5.002
5.008
4.958
4.980
446,928
-0.02(-0.44%)
Dec 15, 2004
4.997
5.024
4.991
5.002
622,702
+0.00(+0.00%)
Dec 14, 2004
4.991
5.013
4.980
5.002
411,298
-0.01(-0.11%)
Dec 13, 2004
5.013
5.019
4.997
5.008
343,875
-0.02(-0.44%)
Dec 10, 2004
5.068
5.079
5.030
5.030
355,021
-0.03(-0.54%)
Dec 09, 2004
5.046
5.084
5.046
5.057
427,560
+0.02(+0.33%)
Dec 08, 2004
5.046
5.073
5.035
5.041
419,703
-0.01(-0.22%)
Dec 07, 2004
5.024
5.051
5.024
5.051
300,936
+0.01(+0.22%)
Dec 06, 2004
5.013
5.046
5.013
5.041
314,823
+0.01(+0.22%)
Dec 03, 2004
5.002
5.041
5.002
5.030
330,171
+0.05(+0.99%)
Dec 02, 2004
5.013
5.019
4.969
4.980
340,586
-0.04(-0.76%)
Dec 01, 2004
5.002
5.030
4.991
5.019
552,721
+0.04(+0.77%)
Nov 30, 2004
4.991
4.991
4.958
4.980
564,964
+0.00(+0.00%)
Nov 29, 2004
5.008
5.013
4.964
4.980
577,388
-0.03(-0.66%)
Nov 26, 2004
5.030
5.046
5.013
5.013
179,611
-0.02(-0.43%)
Nov 24, 2004
5.013
5.057
5.013
5.035
395,949
-0.01(-0.11%)
Nov 23, 2004
5.062
5.062
5.030
5.041
245,572
-0.01(-0.22%)
Nov 22, 2004
5.041
5.057
5.019
5.051
347,895
+0.02(+0.33%)
Nov 19, 2004
5.079
5.084
5.013
5.035
300,571
-0.03(-0.65%)
Nov 18, 2004
5.123
5.123
5.062
5.068
426,646
-0.03(-0.64%)
Nov 17, 2004
5.090
5.112
5.073
5.101
289,973
+0.02(+0.43%)
Nov 16, 2004
5.101
5.106
5.068
5.079
281,203
-0.02(-0.32%)
Nov 15, 2004
5.106
5.123
5.090
5.095
232,782
-0.01(-0.21%)
Nov 12, 2004
5.073
5.106
5.068
5.106
286,136
+0.03(+0.54%)
Nov 11, 2004
5.035
5.101
5.035
5.079
305,139
+0.05(+0.98%)
Nov 10, 2004
5.112
5.112
5.030
5.030
312,265
-0.04(-0.86%)
Nov 09, 2004
4.986
5.106
4.953
5.073
533,536
+0.10(+1.98%)
Nov 08, 2004
5.073
5.073
4.953
4.975
652,486
-0.10(-1.94%)
Nov 05, 2004
5.123
5.123
5.073
5.073
467,392
-0.06(-1.17%)
Nov 04, 2004
5.128
5.150
5.123
5.134
259,459
+0.02(+0.32%)
Nov 03, 2004
5.123
5.128
5.101
5.117
316,650
-0.01(-0.21%)
Nov 02, 2004
5.117
5.128
5.112
5.128
188,747
+0.02(+0.43%)
Nov 01, 2004
5.128
5.128
5.101
5.106
367,080
-0.02(-0.32%)
Oct 29, 2004
5.112
5.128
5.095
5.123
293,627
+0.02(+0.43%)
Oct 28, 2004
5.117
5.117
5.084
5.101
544,316
-0.01(-0.11%)
Oct 27, 2004
5.101
5.112
5.090
5.106
394,488
+0.01(+0.11%)
Oct 26, 2004
5.117
5.117
5.090
5.101
234,792
-0.01(-0.11%)
Oct 25, 2004
5.106
5.117
5.090
5.106
284,491
+0.02(+0.32%)
Oct 22, 2004
5.090
5.106
5.073
5.090
215,789
+0.02(+0.32%)
Oct 21, 2004
5.084
5.095
5.073
5.073
343,509
-0.01(-0.22%)
Oct 20, 2004
5.062
5.084
5.062
5.084
278,279
+0.03(+0.54%)
Oct 19, 2004
5.062
5.073
5.057
5.057
275,904
-0.01(-0.11%)
Oct 18, 2004
5.057
5.073
5.046
5.062
294,906
+0.01(+0.11%)
Oct 15, 2004
5.051
5.062
5.041
5.057
286,684
+0.02(+0.33%)
Oct 14, 2004
5.051
5.062
5.035
5.041
321,949
-0.01(-0.11%)
Oct 13, 2004
5.051
5.051
5.035
5.046
272,615
-0.02(-0.43%)
Oct 12, 2004
5.057
5.073
5.041
5.068
211,587
+0.03(+0.54%)
Oct 11, 2004
5.046
5.062
5.030
5.041
277,731
-0.01(-0.11%)
Oct 08, 2004
5.019
5.051
5.019
5.046
382,428
+0.03(+0.66%)
Oct 07, 2004
5.008
5.024
5.008
5.013
287,780
-0.01(-0.11%)
Oct 06, 2004
4.991
5.019
4.986
5.019
670,757
+0.02(+0.33%)
Oct 05, 2004
4.986
5.002
4.975
5.002
349,174
+0.02(+0.44%)
Oct 04, 2004
5.013
5.013
4.958
4.980
492,059
-0.03(-0.66%)
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.