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
)
14.35
-0.04 (-0.28%)
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 (%)
Jan 31, 2014
8.981
9.048
8.981
9.001
49,121
-0.01(-0.07%)
Jan 30, 2014
8.987
9.028
8.987
9.008
59,918
+0.01(+0.07%)
Jan 29, 2014
9.035
9.035
8.967
9.001
49,636
+0.01(+0.15%)
Jan 28, 2014
8.994
9.008
8.981
8.987
40,729
+0.01(+0.15%)
Jan 27, 2014
9.014
9.035
8.967
8.974
53,977
-0.06(-0.67%)
Jan 24, 2014
9.095
9.116
9.035
9.035
78,247
-0.01(-0.15%)
Jan 23, 2014
9.014
9.109
9.014
9.048
69,351
+0.02(+0.22%)
Jan 22, 2014
8.987
9.028
8.981
9.028
25,703
+0.05(+0.60%)
Jan 21, 2014
8.994
9.021
8.974
8.974
27,318
+0.00(+0.00%)
Jan 17, 2014
8.900
8.974
8.974
8.974
30,108
+0.09(+0.99%)
Jan 16, 2014
8.873
8.893
8.873
8.886
31,529
+0.01(+0.08%)
Jan 15, 2014
8.880
8.880
8.866
8.880
38,037
+0.00(+0.00%)
Jan 14, 2014
8.920
8.927
8.873
8.880
42,183
-0.03(-0.29%)
Jan 13, 2014
8.934
8.940
8.900
8.905
58,769
+0.02(+0.23%)
Jan 10, 2014
8.831
8.905
8.831
8.885
74,067
+0.06(+0.68%)
Jan 09, 2014
8.797
8.842
8.797
8.824
22,504
-0.01(-0.15%)
Jan 08, 2014
8.791
8.851
8.737
8.838
109,829
+0.07(+0.84%)
Jan 07, 2014
8.764
8.791
8.750
8.764
103,638
+0.04(+0.46%)
Jan 06, 2014
8.670
8.744
8.670
8.723
88,776
+0.06(+0.70%)
Jan 03, 2014
8.650
8.670
8.609
8.663
62,799
+0.06(+0.70%)
Jan 02, 2014
8.690
8.690
8.576
8.603
92,161
-0.05(-0.62%)
Dec 31, 2013
8.535
8.656
8.656
8.656
221,725
+0.06(+0.70%)
Dec 30, 2013
8.562
8.596
8.549
8.596
174,102
+0.03(+0.39%)
Dec 27, 2013
8.596
8.603
8.542
8.562
147,459
-0.04(-0.44%)
Dec 26, 2013
8.643
8.650
8.582
8.600
141,573
+0.00(+0.05%)
Dec 24, 2013
8.629
8.629
8.582
8.596
78,250
-0.06(-0.71%)
Dec 23, 2013
8.643
8.697
8.629
8.657
145,879
+0.05(+0.64%)
Dec 20, 2013
8.549
8.616
8.549
8.603
136,579
+0.01(+0.16%)
Dec 19, 2013
8.542
8.603
8.542
8.589
198,662
-0.03(-0.31%)
Dec 18, 2013
8.535
8.636
8.522
8.616
188,954
+0.10(+1.18%)
Dec 17, 2013
8.475
8.522
8.462
8.515
160,958
+0.05(+0.63%)
Dec 16, 2013
8.448
8.515
8.448
8.462
165,415
-0.01(-0.08%)
Dec 13, 2013
8.455
8.502
8.448
8.468
82,621
-0.01(-0.16%)
Dec 12, 2013
8.468
8.529
8.448
8.482
144,429
-0.05(-0.55%)
Dec 11, 2013
8.495
8.542
8.495
8.529
102,559
+0.07(+0.86%)
Dec 10, 2013
8.476
8.515
8.456
8.456
106,289
-0.05(-0.55%)
Dec 09, 2013
8.536
8.536
8.490
8.503
60,491
-0.01(-0.16%)
Dec 06, 2013
8.463
8.543
8.456
8.516
89,814
+0.06(+0.71%)
Dec 05, 2013
8.456
8.476
8.456
8.456
48,964
-0.01(-0.16%)
Dec 04, 2013
8.470
8.516
8.456
8.470
99,964
-0.03(-0.31%)
Dec 03, 2013
8.470
8.516
8.470
8.496
68,141
+0.00(+0.00%)
Dec 02, 2013
8.490
8.530
8.490
8.496
89,401
-0.02(-0.24%)
Nov 29, 2013
8.530
8.536
8.516
8.516
20,802
-0.02(-0.23%)
Nov 27, 2013
8.490
8.542
8.456
8.536
97,723
+0.07(+0.87%)
Nov 26, 2013
8.476
8.556
8.463
8.463
131,015
+0.00(+0.00%)
Nov 25, 2013
8.456
8.490
8.456
8.463
88,885
-0.01(-0.16%)
Nov 22, 2013
8.470
8.510
8.470
8.476
75,079
-0.03(-0.39%)
Nov 21, 2013
8.463
8.510
8.456
8.510
57,074
+0.03(+0.39%)
Nov 20, 2013
8.456
8.503
8.456
8.476
77,004
-0.01(-0.16%)
Nov 19, 2013
8.490
8.510
8.490
8.490
48,785
-0.02(-0.24%)
Nov 18, 2013
8.496
8.510
8.490
8.510
47,995
+0.02(+0.24%)
Nov 15, 2013
8.456
8.516
8.456
8.490
63,448
+0.02(+0.24%)
Nov 14, 2013
8.463
8.523
8.463
8.470
52,082
-0.01(-0.08%)
Nov 13, 2013
8.496
8.536
8.456
8.476
75,837
-0.05(-0.61%)
Nov 12, 2013
8.561
8.595
8.521
8.528
41,971
-0.05(-0.54%)
Nov 11, 2013
8.595
8.595
8.535
8.575
76,173
+0.01(+0.08%)
Nov 08, 2013
8.608
8.614
8.528
8.568
46,767
-0.11(-1.30%)
Nov 07, 2013
8.615
8.681
8.615
8.681
44,347
+0.02(+0.23%)
Nov 06, 2013
8.681
8.708
8.655
8.661
23,371
-0.03(-0.38%)
Nov 05, 2013
8.668
8.728
8.661
8.695
54,398
-0.02(-0.23%)
Nov 04, 2013
8.628
8.721
8.628
8.715
46,905
+0.06(+0.69%)
Nov 01, 2013
8.668
8.668
8.601
8.655
53,843
+0.03(+0.31%)
Oct 31, 2013
8.688
8.696
8.621
8.628
44,885
-0.08(-0.92%)
Oct 30, 2013
8.754
8.761
8.695
8.708
67,618
-0.01(-0.08%)
Oct 29, 2013
8.748
8.748
8.715
8.715
53,324
-0.05(-0.52%)
Oct 28, 2013
8.708
8.761
8.675
8.761
73,731
+0.07(+0.84%)
Oct 25, 2013
8.615
8.691
8.615
8.688
97,509
+0.11(+1.24%)
Oct 24, 2013
8.595
8.616
8.561
8.581
89,646
-0.03(-0.39%)
Oct 23, 2013
8.561
8.648
8.561
8.615
76,663
+0.05(+0.54%)
Oct 22, 2013
8.588
8.621
8.541
8.569
97,523
+0.02(+0.24%)
Oct 21, 2013
8.581
8.615
8.548
8.548
94,553
-0.07(-0.77%)
Oct 18, 2013
8.628
8.675
8.581
8.615
60,402
-0.01(-0.15%)
Oct 17, 2013
8.482
8.628
8.482
8.628
77,821
+0.12(+1.41%)
Oct 16, 2013
8.548
8.548
8.455
8.508
75,033
+0.00(+0.00%)
Oct 15, 2013
8.508
8.548
8.468
8.508
63,122
+0.04(+0.47%)
Oct 14, 2013
8.442
8.482
8.442
8.468
38,047
+0.00(+0.00%)
Oct 11, 2013
8.482
8.528
8.455
8.468
62,851
-0.05(-0.62%)
Oct 10, 2013
8.462
8.528
8.435
8.521
48,723
+0.07(+0.89%)
Oct 09, 2013
8.500
8.506
8.445
8.447
103,011
-0.07(-0.86%)
Oct 08, 2013
8.559
8.566
8.493
8.520
65,670
-0.03(-0.40%)
Oct 07, 2013
8.553
8.619
8.553
8.553
99,510
-0.03(-0.30%)
Oct 04, 2013
8.533
8.579
8.523
8.579
37,330
+0.03(+0.31%)
Oct 03, 2013
8.573
8.586
8.526
8.553
45,695
-0.04(-0.46%)
Oct 02, 2013
8.672
8.672
8.586
8.592
43,962
-0.07(-0.84%)
Oct 01, 2013
8.645
8.665
8.592
8.665
54,650
+0.02(+0.23%)
Sep 30, 2013
8.659
8.659
8.580
8.645
58,433
+0.00(+0.00%)
Sep 27, 2013
8.685
8.692
8.619
8.645
72,646
-0.04(-0.46%)
Sep 26, 2013
8.626
8.685
8.619
8.685
43,369
+0.03(+0.31%)
Sep 25, 2013
8.632
8.681
8.632
8.659
64,688
-0.02(-0.23%)
Sep 24, 2013
8.639
8.679
8.586
8.679
67,885
+0.09(+1.07%)
Sep 23, 2013
8.566
8.632
8.553
8.587
46,956
+0.03(+0.33%)
Sep 20, 2013
8.520
8.639
8.473
8.559
67,887
-0.03(-0.31%)
Sep 19, 2013
8.586
8.632
8.559
8.586
55,421
+0.00(+0.00%)
Sep 18, 2013
8.480
8.606
8.420
8.586
80,252
+0.13(+1.49%)
Sep 17, 2013
8.453
8.513
8.427
8.460
106,210
-0.01(-0.12%)
Sep 16, 2013
8.510
8.526
8.420
8.470
60,556
+0.05(+0.59%)
Sep 13, 2013
8.314
8.440
8.261
8.420
162,714
+0.11(+1.28%)
Sep 12, 2013
8.321
8.340
8.301
8.314
36,858
+0.01(+0.08%)
Sep 11, 2013
8.374
8.374
8.288
8.307
42,243
-0.04(-0.46%)
Sep 10, 2013
8.398
8.398
8.326
8.345
79,592
-0.05(-0.55%)
Sep 09, 2013
8.431
8.451
8.346
8.392
75,535
-0.02(-0.24%)
Sep 06, 2013
8.326
8.411
8.326
8.411
108,419
+0.09(+1.03%)
Sep 05, 2013
8.405
8.405
8.319
8.326
44,430
-0.07(-0.88%)
Sep 04, 2013
8.438
8.444
8.359
8.400
87,498
-0.01(-0.06%)
Sep 03, 2013
8.405
8.431
8.359
8.405
50,245
+0.03(+0.31%)
Aug 30, 2013
8.431
8.431
8.365
8.378
17,078
-0.02(-0.24%)
Aug 29, 2013
8.451
8.451
8.345
8.398
54,572
-0.05(-0.55%)
Aug 28, 2013
8.464
8.464
8.367
8.444
85,165
+0.01(+0.16%)
Aug 27, 2013
8.458
8.464
8.418
8.431
40,638
-0.01(-0.16%)
Aug 26, 2013
8.497
8.497
8.426
8.444
47,338
-0.01(-0.13%)
Aug 23, 2013
8.451
8.464
8.418
8.455
42,023
+0.02(+0.20%)
Aug 22, 2013
8.352
8.451
8.352
8.438
65,151
+0.09(+1.03%)
Aug 21, 2013
8.345
8.392
8.345
8.352
57,371
+0.00(+0.00%)
Aug 20, 2013
8.279
8.392
8.246
8.352
93,888
+0.09(+1.04%)
Aug 19, 2013
8.332
8.332
8.253
8.266
127,312
-0.03(-0.32%)
Aug 16, 2013
8.253
8.339
8.253
8.293
106,871
-0.03(-0.32%)
Aug 15, 2013
8.332
8.332
8.253
8.319
118,412
-0.02(-0.24%)
Aug 14, 2013
8.378
8.378
8.326
8.339
76,155
-0.05(-0.55%)
Aug 13, 2013
8.471
8.471
8.345
8.385
86,291
-0.07(-0.84%)
Aug 12, 2013
8.476
8.485
8.430
8.456
49,563
+0.03(+0.31%)
Aug 09, 2013
8.397
8.469
8.390
8.430
81,241
-0.04(-0.47%)
Aug 08, 2013
8.469
8.515
8.436
8.469
69,826
+0.03(+0.39%)
Aug 07, 2013
8.449
8.456
8.408
8.436
96,869
+0.00(+0.00%)
Aug 06, 2013
8.384
8.436
8.384
8.436
43,522
-0.01(-0.16%)
Aug 05, 2013
8.502
8.502
8.403
8.449
63,615
-0.02(-0.27%)
Aug 02, 2013
8.430
8.495
8.430
8.473
42,205
+0.02(+0.20%)
Aug 01, 2013
8.528
8.528
8.423
8.456
89,461
+0.00(+0.00%)
Jul 31, 2013
8.384
8.482
8.384
8.456
98,449
+0.00(+0.00%)
Jul 30, 2013
8.515
8.515
8.456
8.456
79,335
-0.02(-0.23%)
Jul 29, 2013
8.535
8.547
8.469
8.476
86,109
-0.01(-0.08%)
Jul 26, 2013
8.449
8.542
8.449
8.482
107,738
-0.04(-0.46%)
Jul 25, 2013
8.515
8.601
8.423
8.522
176,907
-0.05(-0.54%)
Jul 24, 2013
8.601
8.601
8.482
8.568
124,033
-0.02(-0.23%)
Jul 23, 2013
8.489
8.620
8.489
8.588
65,294
+0.03(+0.38%)
Jul 22, 2013
8.647
8.653
8.548
8.555
85,092
-0.14(-1.66%)
Jul 19, 2013
8.726
8.726
8.574
8.699
123,264
+0.02(+0.23%)
Jul 18, 2013
8.732
8.752
8.667
8.680
67,963
+0.03(+0.30%)
Jul 17, 2013
8.640
8.692
8.640
8.653
50,072
+0.01(+0.08%)
Jul 16, 2013
8.627
8.680
8.581
8.647
62,457
+0.01(+0.08%)
Jul 15, 2013
8.785
8.785
8.634
8.640
70,802
-0.12(-1.43%)
Jul 12, 2013
8.752
8.785
8.607
8.765
92,744
+0.07(+0.79%)
Jul 11, 2013
8.699
8.805
8.620
8.696
84,669
+0.01(+0.06%)
Jul 10, 2013
8.730
8.730
8.586
8.691
95,130
-0.02(-0.23%)
Jul 09, 2013
8.737
8.724
8.632
8.711
96,670
-0.01(-0.15%)
Jul 08, 2013
8.717
8.750
8.619
8.724
122,431
+0.15(+1.76%)
Jul 05, 2013
8.685
8.685
8.521
8.573
99,864
-0.12(-1.36%)
Jul 03, 2013
8.776
8.776
8.691
8.691
54,293
-0.07(-0.82%)
Jul 02, 2013
8.763
8.868
8.763
8.763
103,781
-0.09(-1.04%)
Jul 01, 2013
8.835
8.907
8.796
8.855
49,936
+0.07(+0.82%)
Jun 28, 2013
8.802
8.868
8.750
8.783
65,052
-0.09(-0.96%)
Jun 27, 2013
8.842
8.947
8.717
8.868
174,646
+0.18(+2.11%)
Jun 26, 2013
8.573
8.757
8.573
8.685
116,566
+0.21(+2.47%)
Jun 25, 2013
8.416
8.475
8.259
8.475
141,124
+0.02(+0.23%)
Jun 24, 2013
8.619
8.619
8.252
8.455
293,919
-0.22(-2.49%)
Jun 21, 2013
8.711
8.744
8.613
8.671
111,647
-0.05(-0.60%)
Jun 20, 2013
8.744
8.796
8.698
8.724
148,163
-0.14(-1.62%)
Jun 19, 2013
8.802
8.920
8.802
8.868
63,788
-0.00(-0.01%)
Jun 18, 2013
8.914
8.914
8.789
8.869
88,334
-0.01(-0.11%)
Jun 17, 2013
8.933
8.973
8.875
8.879
61,571
-0.05(-0.61%)
Jun 14, 2013
8.914
8.963
8.861
8.933
75,586
+0.04(+0.44%)
Jun 13, 2013
8.730
8.939
8.704
8.894
121,631
+0.14(+1.65%)
Jun 12, 2013
8.848
8.848
8.750
8.750
158,355
-0.07(-0.80%)
Jun 11, 2013
8.905
8.917
8.729
8.820
183,552
-0.13(-1.46%)
Jun 10, 2013
9.049
9.049
8.938
8.951
80,928
-0.10(-1.08%)
Jun 07, 2013
9.042
9.081
9.017
9.049
59,748
-0.04(-0.42%)
Jun 06, 2013
9.010
9.088
8.991
9.087
84,999
+0.03(+0.28%)
Jun 05, 2013
9.042
9.081
9.003
9.062
60,004
+0.03(+0.30%)
Jun 04, 2013
8.918
9.068
8.844
9.034
97,770
+0.11(+1.23%)
Jun 03, 2013
9.049
9.094
8.840
8.925
246,702
-0.12(-1.30%)
May 31, 2013
9.264
9.264
9.023
9.042
130,077
-0.18(-1.91%)
May 30, 2013
9.231
9.270
9.199
9.218
129,182
-0.03(-0.35%)
May 29, 2013
9.453
9.460
9.192
9.251
168,966
-0.21(-2.21%)
May 28, 2013
9.519
9.519
9.453
9.460
27,709
-0.04(-0.41%)
May 24, 2013
9.551
9.551
9.466
9.499
33,664
-0.05(-0.55%)
May 23, 2013
9.532
9.558
9.525
9.551
39,906
+0.04(+0.41%)
May 22, 2013
9.538
9.555
9.486
9.512
38,715
-0.03(-0.27%)
May 21, 2013
9.551
9.584
9.538
9.538
37,254
-0.01(-0.07%)
May 20, 2013
9.590
9.590
9.538
9.545
46,914
+0.00(+0.00%)
May 17, 2013
9.584
9.584
9.545
9.545
20,297
-0.04(-0.41%)
May 16, 2013
9.538
9.590
9.538
9.584
72,516
+0.04(+0.41%)
May 15, 2013
9.538
9.616
9.486
9.545
72,136
+0.00(+0.00%)
May 13, 2013
9.505
9.558
9.499
9.545
53,745
+0.02(+0.21%)
May 10, 2013
9.588
9.588
9.504
9.525
53,457
-0.03(-0.33%)
May 09, 2013
9.569
9.595
9.543
9.556
35,707
-0.05(-0.54%)
May 08, 2013
9.627
9.627
9.588
9.608
36,748
+0.01(+0.07%)
May 07, 2013
9.536
9.601
9.504
9.601
59,181
+0.06(+0.61%)
May 06, 2013
9.575
9.575
9.537
9.543
23,876
+0.01(+0.07%)
May 03, 2013
9.621
9.601
9.536
9.536
51,797
-0.06(-0.68%)
May 02, 2013
9.575
9.614
9.575
9.601
18,961
-0.01(-0.14%)
May 01, 2013
9.588
9.614
9.569
9.614
36,156
+0.06(+0.61%)
Apr 30, 2013
9.575
9.607
9.510
9.556
35,445
-0.02(-0.22%)
Apr 29, 2013
9.595
9.614
9.548
9.577
30,904
+0.02(+0.22%)
Apr 26, 2013
9.543
9.582
9.530
9.556
17,367
+0.03(+0.27%)
Apr 25, 2013
9.556
9.557
9.524
9.530
10,709
+0.00(+0.00%)
Apr 24, 2013
9.549
9.595
9.491
9.530
45,712
-0.04(-0.41%)
Apr 23, 2013
9.588
9.588
9.543
9.569
23,691
+0.02(+0.20%)
Apr 22, 2013
9.562
9.588
9.523
9.549
54,537
+0.03(+0.34%)
Apr 19, 2013
9.536
9.543
9.478
9.517
62,435
-0.06(-0.60%)
Apr 18, 2013
9.478
9.601
9.478
9.574
50,973
+0.07(+0.74%)
Apr 17, 2013
9.484
9.536
9.471
9.504
34,339
+0.02(+0.21%)
Apr 16, 2013
9.575
9.575
9.484
9.484
58,971
-0.04(-0.41%)
Apr 15, 2013
9.517
9.569
9.484
9.523
46,223
-0.02(-0.20%)
Apr 12, 2013
9.523
9.543
9.491
9.543
24,428
+0.06(+0.68%)
Apr 11, 2013
9.530
9.575
9.479
9.479
44,003
-0.08(-0.79%)
Apr 10, 2013
9.509
9.561
9.468
9.554
76,256
+0.08(+0.79%)
Apr 09, 2013
9.477
9.508
9.444
9.479
36,356
+0.05(+0.51%)
Apr 08, 2013
9.457
9.465
9.418
9.431
71,939
-0.03(-0.27%)
Apr 05, 2013
9.470
9.522
9.431
9.457
59,731
+0.01(+0.14%)
Apr 04, 2013
9.405
9.490
9.405
9.444
75,624
+0.05(+0.55%)
Apr 03, 2013
9.431
9.440
9.386
9.392
63,362
-0.05(-0.48%)
Apr 02, 2013
9.444
9.475
9.438
9.438
26,710
-0.01(-0.14%)
Apr 01, 2013
9.503
9.503
9.438
9.451
28,253
-0.03(-0.27%)
Mar 28, 2013
9.392
9.477
9.392
9.477
52,927
+0.06(+0.69%)
Mar 27, 2013
9.379
9.425
9.379
9.412
62,168
+0.05(+0.55%)
Mar 26, 2013
9.509
9.509
9.360
9.360
143,785
-0.15(-1.57%)
Mar 25, 2013
9.535
9.535
9.464
9.509
37,512
+0.01(+0.14%)
Mar 22, 2013
9.431
9.528
9.431
9.496
24,321
+0.02(+0.21%)
Mar 21, 2013
9.528
9.580
9.451
9.477
81,699
-0.06(-0.68%)
Mar 20, 2013
9.386
9.541
9.386
9.541
98,959
+0.12(+1.31%)
Mar 19, 2013
9.328
9.431
9.243
9.418
90,462
+0.12(+1.32%)
Mar 18, 2013
9.140
9.354
9.140
9.295
113,528
+0.08(+0.84%)
Mar 15, 2013
9.282
9.295
9.120
9.217
200,887
-0.08(-0.84%)
Mar 14, 2013
9.522
9.532
9.237
9.295
169,242
-0.23(-2.45%)
Mar 13, 2013
9.651
9.651
9.528
9.528
39,617
-0.08(-0.86%)
Mar 12, 2013
9.585
9.617
9.553
9.611
56,591
+0.02(+0.20%)
Mar 11, 2013
9.682
9.701
9.589
9.592
48,176
-0.09(-0.93%)
Mar 08, 2013
9.837
9.837
9.682
9.682
39,351
-0.10(-0.99%)
Mar 07, 2013
9.779
9.779
9.708
9.779
33,650
+0.03(+0.33%)
Mar 06, 2013
9.759
9.778
9.747
9.747
18,772
-0.03(-0.26%)
Mar 05, 2013
9.811
9.811
9.753
9.772
47,206
-0.04(-0.39%)
Mar 04, 2013
9.830
9.830
9.797
9.811
19,186
+0.00(+0.01%)
Mar 01, 2013
9.798
9.818
9.765
9.810
36,489
+0.06(+0.66%)
Feb 28, 2013
9.734
9.792
9.734
9.747
36,116
+0.01(+0.13%)
Feb 27, 2013
9.766
9.785
9.721
9.734
48,461
-0.06(-0.59%)
Feb 26, 2013
9.772
9.818
9.754
9.792
23,420
-0.00(-0.02%)
Feb 25, 2013
9.830
9.843
9.766
9.793
19,497
-0.04(-0.44%)
Feb 22, 2013
9.811
9.845
9.772
9.837
38,155
+0.03(+0.26%)
Feb 21, 2013
9.759
9.811
9.734
9.811
38,641
+0.08(+0.80%)
Feb 20, 2013
9.721
9.824
9.721
9.734
24,723
+0.01(+0.13%)
Feb 19, 2013
9.824
9.863
9.721
9.721
67,304
-0.11(-1.09%)
Feb 15, 2013
9.850
9.856
9.818
9.828
11,224
-0.02(-0.23%)
Feb 14, 2013
9.927
9.927
9.837
9.850
34,447
-0.10(-0.97%)
Feb 13, 2013
9.889
9.992
9.889
9.947
22,069
+0.03(+0.34%)
Feb 12, 2013
9.945
9.945
9.881
9.913
24,459
+0.01(+0.13%)
Feb 11, 2013
9.990
9.990
9.893
9.900
34,020
-0.03(-0.32%)
Feb 08, 2013
10.03
10.03
9.919
9.932
27,826
-0.08(-0.77%)
Feb 07, 2013
10.06
10.07
9.951
10.01
28,367
+0.00(+0.00%)
Feb 06, 2013
10.02
10.04
9.984
10.01
12,612
-0.01(-0.13%)
Feb 04, 2013
10.04
10.07
9.994
10.02
36,257
-0.05(-0.51%)
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.