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
)
14.39
-0.04 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2010
8.447
8.527
8.447
8.453
402
+0.00(+0.00%)
Jun 29, 2010
8.544
8.544
8.442
8.453
451
-0.06(-0.73%)
Jun 25, 2010
8.515
8.532
8.447
8.515
28,136
+0.02(+0.26%)
Jun 24, 2010
8.510
8.510
8.464
8.493
26,958
-0.03(-0.33%)
Jun 23, 2010
8.470
8.527
8.470
8.521
10,904
+0.01(+0.07%)
Jun 22, 2010
8.515
8.527
8.487
8.515
30,829
-0.04(-0.46%)
Jun 21, 2010
8.521
8.555
8.510
8.555
14,427
+0.07(+0.87%)
Jun 18, 2010
8.481
8.515
8.459
8.481
8,872
+0.02(+0.20%)
Jun 17, 2010
8.493
8.510
8.459
8.464
21,685
-0.02(-0.22%)
Jun 16, 2010
8.504
8.511
8.453
8.483
26,411
+0.04(+0.49%)
Jun 15, 2010
8.515
8.515
8.442
8.442
725
-0.02(-0.18%)
Jun 14, 2010
8.515
8.612
8.457
8.457
45,170
-0.06(-0.75%)
Jun 11, 2010
8.431
8.521
8.431
8.521
9,453
+0.09(+1.07%)
Jun 10, 2010
8.499
8.555
8.413
8.431
202
-0.05(-0.53%)
Jun 09, 2010
8.465
8.645
8.465
8.476
46,917
+0.02(+0.25%)
Jun 08, 2010
8.403
8.465
8.391
8.454
581
+0.07(+0.82%)
Jun 07, 2010
8.482
8.482
8.369
8.386
41,009
-0.06(-0.67%)
Jun 04, 2010
8.442
8.549
8.312
8.442
40,048
+0.08(+0.94%)
Jun 03, 2010
8.386
8.425
8.363
8.363
36,591
-0.03(-0.40%)
Jun 02, 2010
8.572
8.572
8.363
8.397
317
-0.11(-1.26%)
Jun 01, 2010
8.549
8.680
8.504
8.504
88,176
-0.05(-0.53%)
May 28, 2010
8.549
8.549
8.499
8.549
54,805
+0.05(+0.53%)
May 27, 2010
8.493
8.527
8.470
8.504
26,512
+0.07(+0.80%)
May 26, 2010
8.397
8.448
8.397
8.436
9,491
+0.03(+0.40%)
May 25, 2010
8.352
8.448
8.352
8.403
478
-0.05(-0.53%)
May 24, 2010
8.448
8.453
8.417
8.448
10,026
+0.05(+0.60%)
May 21, 2010
8.436
8.436
8.335
8.397
21,528
-0.04(-0.47%)
May 20, 2010
8.250
8.448
8.222
8.436
46,098
+0.12(+1.42%)
May 19, 2010
8.369
8.405
8.318
8.318
40,642
-0.07(-0.81%)
May 18, 2010
8.408
8.476
8.363
8.386
23,885
+0.02(+0.27%)
May 17, 2010
8.346
8.403
8.346
8.363
5,993
+0.01(+0.07%)
May 14, 2010
8.357
8.419
8.357
8.357
42,590
-0.06(-0.67%)
May 13, 2010
8.448
8.499
8.403
8.414
31,773
-0.06(-0.67%)
May 12, 2010
8.357
8.470
8.357
8.470
49,736
+0.11(+1.35%)
May 11, 2010
8.391
8.391
8.358
8.358
22,553
+0.00(+0.00%)
May 10, 2010
8.386
8.403
8.346
8.358
28,171
+0.01(+0.13%)
May 07, 2010
8.375
8.431
8.297
8.346
23,775
-0.02(-0.20%)
May 06, 2010
8.504
8.506
8.318
8.363
49,538
-0.15(-1.78%)
May 05, 2010
8.509
8.515
8.459
8.515
12,851
-0.01(-0.13%)
May 04, 2010
8.538
8.538
8.465
8.526
32,637
+0.06(+0.73%)
May 03, 2010
8.521
8.521
8.464
8.464
19,197
-0.02(-0.26%)
Apr 30, 2010
8.453
8.487
8.442
8.487
36,222
+0.05(+0.60%)
Apr 29, 2010
8.403
8.459
8.386
8.436
27,091
+0.00(+0.00%)
Apr 28, 2010
8.380
8.498
8.370
8.436
15,055
+0.06(+0.74%)
Apr 27, 2010
8.335
8.380
8.335
8.375
24,659
+0.04(+0.47%)
Apr 26, 2010
8.358
8.403
8.330
8.335
49,840
-0.02(-0.20%)
Apr 23, 2010
8.515
8.515
8.341
8.352
67,691
-0.13(-1.52%)
Apr 22, 2010
8.397
8.543
8.335
8.481
40,546
+0.11(+1.30%)
Apr 21, 2010
8.408
8.408
8.318
8.373
227
-0.06(-0.69%)
Apr 20, 2010
8.493
8.498
8.386
8.431
213
-0.10(-1.19%)
Apr 19, 2010
8.470
8.532
8.436
8.532
67,120
+0.07(+0.86%)
Apr 16, 2010
8.425
8.459
8.425
8.459
26,828
+0.01(+0.07%)
Apr 15, 2010
8.363
8.459
8.290
8.453
53,352
+0.06(+0.67%)
Apr 14, 2010
8.307
8.420
8.302
8.397
56,183
+0.08(+1.01%)
Apr 13, 2010
8.257
8.313
8.234
8.313
59,779
+0.08(+1.02%)
Apr 12, 2010
8.307
8.397
8.229
8.229
29,329
-0.08(-1.01%)
Apr 09, 2010
8.425
8.425
8.313
8.313
29,738
-0.12(-1.39%)
Apr 08, 2010
8.307
8.430
8.257
8.430
43,562
+0.10(+1.14%)
Apr 07, 2010
8.324
8.380
8.313
8.335
30,501
-0.04(-0.53%)
Apr 06, 2010
8.246
8.380
8.240
8.380
53,408
+0.13(+1.56%)
Apr 05, 2010
8.246
8.307
8.223
8.251
34,451
-0.02(-0.20%)
Apr 01, 2010
8.301
8.268
8.268
8.268
44,660
+0.02(+0.20%)
Mar 31, 2010
8.251
8.257
8.234
8.251
14,445
+0.00(+0.00%)
Mar 30, 2010
8.218
8.259
8.218
8.251
15,854
+0.01(+0.07%)
Mar 29, 2010
8.251
8.251
8.212
8.246
22,374
+0.02(+0.20%)
Mar 26, 2010
8.212
8.257
8.212
8.229
43,781
-0.00(-0.05%)
Mar 25, 2010
8.218
8.246
8.218
8.232
30,869
+0.01(+0.11%)
Mar 24, 2010
8.240
8.262
8.206
8.223
81,989
-0.04(-0.47%)
Mar 23, 2010
8.262
8.285
8.223
8.262
97,551
+0.02(+0.27%)
Mar 22, 2010
8.201
8.248
8.201
8.240
32,784
+0.01(+0.14%)
Mar 19, 2010
8.240
8.257
8.212
8.229
69,629
-0.03(-0.37%)
Mar 18, 2010
8.223
8.268
8.223
8.260
51,229
+0.03(+0.37%)
Mar 17, 2010
8.329
8.357
8.201
8.229
132,877
-0.10(-1.14%)
Mar 16, 2010
8.285
8.329
8.260
8.324
26,960
+0.03(+0.34%)
Mar 15, 2010
8.313
8.322
8.290
8.296
71,042
-0.04(-0.47%)
Mar 12, 2010
8.346
8.408
8.240
8.335
69,865
-0.03(-0.33%)
Mar 11, 2010
8.335
8.419
8.285
8.363
86,321
+0.04(+0.47%)
Mar 10, 2010
8.307
8.346
8.285
8.324
49,351
+0.02(+0.27%)
Mar 09, 2010
8.263
8.319
8.263
8.302
49,990
+0.01(+0.13%)
Mar 08, 2010
8.252
8.313
8.241
8.291
143,489
+0.03(+0.41%)
Mar 05, 2010
8.207
8.285
8.207
8.257
78,206
+0.01(+0.11%)
Mar 04, 2010
8.185
8.252
8.151
8.248
50,236
+0.09(+1.15%)
Mar 03, 2010
8.190
8.235
8.146
8.155
149,567
-0.03(-0.37%)
Mar 02, 2010
8.168
8.207
8.162
8.185
34,815
-0.01(-0.07%)
Mar 01, 2010
8.196
8.241
8.171
8.190
36,753
-0.01(-0.07%)
Feb 26, 2010
8.162
8.196
8.140
8.196
44,927
+0.01(+0.14%)
Feb 25, 2010
8.168
8.185
8.135
8.185
27,330
+0.03(+0.34%)
Feb 24, 2010
8.112
8.190
8.112
8.157
77,051
+0.04(+0.55%)
Feb 23, 2010
8.123
8.140
8.112
8.112
31,337
+0.00(+0.00%)
Feb 22, 2010
8.229
8.268
8.112
8.112
56,572
-0.11(-1.36%)
Feb 19, 2010
8.335
8.335
8.224
8.224
20,780
-0.06(-0.67%)
Feb 18, 2010
8.363
8.363
8.254
8.280
17,216
-0.06(-0.67%)
Feb 17, 2010
8.213
8.335
8.213
8.335
61,917
+0.09(+1.08%)
Feb 16, 2010
8.235
8.252
8.196
8.246
21,379
-0.01(-0.14%)
Feb 12, 2010
8.274
8.257
8.257
8.257
47,350
-0.05(-0.66%)
Feb 11, 2010
8.252
8.330
8.174
8.312
48,211
+0.06(+0.73%)
Feb 10, 2010
8.246
8.252
8.151
8.252
32,854
+0.06(+0.68%)
Feb 09, 2010
8.291
8.291
8.174
8.196
45,885
-0.02(-0.27%)
Feb 08, 2010
8.252
8.429
8.218
8.218
53,423
-0.06(-0.67%)
Feb 05, 2010
8.296
8.320
8.274
8.274
23,137
-0.01(-0.07%)
Feb 04, 2010
8.368
8.402
8.274
8.280
18,415
-0.06(-0.73%)
Feb 03, 2010
8.324
8.346
8.248
8.341
58,734
+0.06(+0.74%)
Feb 02, 2010
8.252
8.302
8.252
8.280
22,121
+0.01(+0.13%)
Feb 01, 2010
8.402
8.402
8.224
8.268
37,286
+0.01(+0.07%)
Jan 29, 2010
8.230
8.268
8.224
8.263
7,999
+0.03(+0.40%)
Jan 28, 2010
8.213
8.268
8.187
8.230
37,664
+0.01(+0.14%)
Jan 27, 2010
8.213
8.218
8.207
8.218
25,008
+0.01(+0.07%)
Jan 26, 2010
8.168
8.271
8.168
8.213
99,809
+0.03(+0.41%)
Jan 25, 2010
8.191
8.196
8.163
8.180
28,219
-0.02(-0.20%)
Jan 22, 2010
8.124
8.196
8.113
8.196
56,108
+0.02(+0.27%)
Jan 21, 2010
8.185
8.185
8.085
8.174
61,882
-0.02(-0.27%)
Jan 20, 2010
8.146
8.196
8.141
8.196
41,370
+0.01(+0.14%)
Jan 19, 2010
8.196
8.239
8.168
8.185
34,903
-0.06(-0.74%)
Jan 15, 2010
8.213
8.246
8.246
8.246
26,472
+0.04(+0.47%)
Jan 14, 2010
8.263
8.263
8.135
8.207
18,224
-0.03(-0.41%)
Jan 13, 2010
8.274
8.302
8.235
8.241
10,534
-0.01(-0.07%)
Jan 12, 2010
8.208
8.385
8.163
8.246
56,275
+0.01(+0.07%)
Jan 11, 2010
8.280
8.280
8.241
8.241
29,644
+0.01(+0.13%)
Jan 08, 2010
8.313
8.313
8.186
8.230
43,924
-0.08(-1.00%)
Jan 07, 2010
8.274
8.329
8.180
8.313
50,001
+0.06(+0.70%)
Jan 06, 2010
8.158
8.255
8.108
8.255
52,319
+0.11(+1.39%)
Jan 05, 2010
8.152
8.158
8.141
8.141
12,737
+0.01(+0.07%)
Jan 04, 2010
8.136
8.197
8.092
8.136
60,453
-0.05(-0.57%)
Dec 31, 2009
8.252
8.183
8.183
8.183
19,707
+0.04(+0.44%)
Dec 30, 2009
8.130
8.213
8.130
8.147
24,321
-0.02(-0.20%)
Dec 29, 2009
8.197
8.246
8.114
8.163
38,330
-0.03(-0.34%)
Dec 28, 2009
8.241
8.285
8.125
8.191
37,027
-0.06(-0.74%)
Dec 24, 2009
8.202
8.340
8.202
8.252
32,223
-0.02(-0.20%)
Dec 23, 2009
8.219
8.285
8.147
8.269
62,592
+0.13(+1.56%)
Dec 22, 2009
8.064
8.141
8.064
8.141
33,033
+0.11(+1.38%)
Dec 21, 2009
7.948
8.075
7.948
8.031
27,364
+0.09(+1.11%)
Dec 18, 2009
7.953
7.975
7.942
7.942
48,866
-0.06(-0.69%)
Dec 17, 2009
7.970
8.031
7.937
7.998
67,791
-0.06(-0.75%)
Dec 16, 2009
8.246
8.246
8.047
8.058
43,539
-0.08(-1.02%)
Dec 15, 2009
8.274
8.274
8.141
8.141
49,954
-0.14(-1.74%)
Dec 14, 2009
8.169
8.285
8.169
8.285
62,238
+0.10(+1.22%)
Dec 11, 2009
8.136
8.186
8.131
8.186
59,011
+0.05(+0.61%)
Dec 10, 2009
8.119
8.136
8.108
8.136
32,944
+0.01(+0.07%)
Dec 09, 2009
8.119
8.141
8.103
8.130
9,841
-0.01(-0.14%)
Dec 08, 2009
8.042
8.141
8.036
8.141
70,081
+0.11(+1.31%)
Dec 07, 2009
8.020
8.047
8.003
8.036
38,090
+0.01(+0.14%)
Dec 04, 2009
8.086
8.086
7.964
8.025
24,954
-0.01(-0.07%)
Dec 03, 2009
7.987
8.058
7.987
8.031
18,225
+0.07(+0.83%)
Dec 02, 2009
8.081
8.096
7.964
7.964
55,713
-0.13(-1.64%)
Dec 01, 2009
8.114
8.152
8.064
8.097
56,676
-0.01(-0.14%)
Nov 30, 2009
8.147
8.147
8.031
8.108
25,708
+0.04(+0.48%)
Nov 27, 2009
8.075
8.130
8.047
8.069
8,298
-0.02(-0.27%)
Nov 25, 2009
8.075
8.103
8.025
8.092
40,357
+0.05(+0.56%)
Nov 24, 2009
8.058
8.130
8.020
8.046
13,650
-0.05(-0.63%)
Nov 23, 2009
7.964
8.191
7.959
8.097
83,548
+0.10(+1.24%)
Nov 20, 2009
7.953
8.103
7.942
7.998
52,400
+0.03(+0.39%)
Nov 19, 2009
7.887
8.158
7.887
7.967
51,079
+0.05(+0.66%)
Nov 18, 2009
7.909
7.953
7.859
7.915
53,671
+0.03(+0.42%)
Nov 17, 2009
7.981
8.031
7.876
7.881
107,971
-0.10(-1.25%)
Nov 16, 2009
8.031
8.031
7.920
7.981
40,825
-0.03(-0.41%)
Nov 13, 2009
8.009
8.058
7.975
8.014
41,720
+0.01(+0.07%)
Nov 12, 2009
7.937
8.064
7.904
8.009
100,657
+0.04(+0.56%)
Nov 11, 2009
8.014
8.019
7.953
7.964
13,911
-0.03(-0.42%)
Nov 10, 2009
8.036
8.036
7.954
7.998
32,369
-0.08(-0.96%)
Nov 09, 2009
8.086
8.097
8.025
8.075
18,418
-0.01(-0.07%)
Nov 06, 2009
8.092
8.103
8.051
8.081
11,555
-0.04(-0.48%)
Nov 05, 2009
8.036
8.147
7.987
8.119
105,528
+0.05(+0.62%)
Nov 04, 2009
8.069
8.086
7.964
8.069
81,036
+0.04(+0.48%)
Nov 03, 2009
7.981
8.070
7.964
8.031
27,348
+0.02(+0.28%)
Nov 02, 2009
8.069
8.075
7.970
8.009
55,378
+0.01(+0.14%)
Oct 30, 2009
8.009
8.069
7.975
7.998
28,028
-0.00(-0.06%)
Oct 29, 2009
8.020
8.020
7.837
8.003
49,052
+0.07(+0.90%)
Oct 28, 2009
7.837
7.948
7.837
7.931
23,734
+0.06(+0.70%)
Oct 27, 2009
7.909
7.909
7.810
7.876
89,080
-0.03(-0.35%)
Oct 26, 2009
8.014
8.014
7.904
7.904
55,555
-0.08(-0.96%)
Oct 23, 2009
7.964
7.980
7.931
7.980
20,830
-0.02(-0.21%)
Oct 22, 2009
7.964
8.003
7.910
7.998
36,641
+0.03(+0.42%)
Oct 21, 2009
8.042
8.069
7.964
7.964
23,159
-0.07(-0.90%)
Oct 20, 2009
8.009
8.081
7.981
8.036
29,274
+0.09(+1.18%)
Oct 19, 2009
7.821
7.964
7.821
7.942
46,094
+0.05(+0.63%)
Oct 16, 2009
7.771
7.892
7.771
7.892
23,029
+0.05(+0.63%)
Oct 15, 2009
7.909
7.920
7.771
7.843
64,241
-0.04(-0.49%)
Oct 14, 2009
8.058
8.058
7.854
7.881
120,063
-0.07(-0.90%)
Oct 13, 2009
7.876
8.053
7.876
7.953
58,005
+0.03(+0.42%)
Oct 12, 2009
7.937
7.992
7.881
7.920
97,309
-0.04(-0.56%)
Oct 09, 2009
7.942
7.987
7.942
7.964
57,411
+0.01(+0.07%)
Oct 08, 2009
7.975
8.003
7.942
7.959
52,936
+0.01(+0.11%)
Oct 07, 2009
7.987
7.992
7.937
7.950
22,575
+0.00(+0.03%)
Oct 06, 2009
7.981
8.048
7.931
7.948
62,110
-0.03(-0.42%)
Oct 05, 2009
7.975
8.053
7.964
7.981
51,240
-0.02(-0.21%)
Oct 02, 2009
8.069
8.092
7.937
7.998
44,872
-0.02(-0.28%)
Oct 01, 2009
8.180
8.180
8.020
8.020
42,109
-0.08(-0.96%)
Sep 30, 2009
8.086
8.130
8.086
8.097
33,438
+0.05(+0.60%)
Sep 29, 2009
8.025
8.053
8.020
8.048
20,901
+0.01(+0.08%)
Sep 28, 2009
8.014
8.042
7.959
8.042
51,140
+0.05(+0.62%)
Sep 25, 2009
7.948
7.992
7.937
7.992
44,342
+0.03(+0.42%)
Sep 24, 2009
7.942
7.981
7.921
7.959
27,420
+0.01(+0.14%)
Sep 23, 2009
7.920
8.019
7.915
7.948
58,128
-0.02(-0.28%)
Sep 22, 2009
7.953
8.002
7.937
7.970
22,067
+0.05(+0.63%)
Sep 21, 2009
7.909
7.953
7.909
7.920
32,510
-0.01(-0.14%)
Sep 18, 2009
7.937
7.937
7.892
7.931
6,138
+0.02(+0.28%)
Sep 17, 2009
7.898
7.937
7.881
7.909
24,462
-0.03(-0.35%)
Sep 16, 2009
7.953
7.953
7.881
7.937
52,131
+0.02(+0.28%)
Sep 15, 2009
7.859
7.931
7.859
7.915
11,267
+0.03(+0.42%)
Sep 14, 2009
7.881
7.925
7.854
7.881
40,771
-0.01(-0.14%)
Sep 11, 2009
7.870
7.926
7.870
7.892
27,026
-0.01(-0.14%)
Sep 10, 2009
7.926
7.948
7.881
7.904
14,245
-0.05(-0.63%)
Sep 09, 2009
7.898
7.959
7.805
7.953
70,815
-0.02(-0.26%)
Sep 08, 2009
7.964
8.003
7.931
7.974
61,050
+0.07(+0.83%)
Sep 04, 2009
7.821
7.959
7.821
7.909
28,243
+0.05(+0.63%)
Sep 03, 2009
7.798
7.859
7.798
7.859
23,685
+0.05(+0.64%)
Sep 02, 2009
7.810
7.815
7.743
7.810
90,369
+0.03(+0.43%)
Sep 01, 2009
7.787
7.787
7.743
7.776
65,131
+0.01(+0.14%)
Aug 31, 2009
7.776
7.793
7.749
7.765
26,768
-0.03(-0.35%)
Aug 28, 2009
7.776
7.815
7.754
7.793
31,848
+0.02(+0.21%)
Aug 27, 2009
7.815
7.815
7.758
7.776
38,384
-0.02(-0.21%)
Aug 26, 2009
7.793
7.810
7.760
7.793
28,737
-0.04(-0.56%)
Aug 25, 2009
7.826
7.837
7.798
7.837
15,005
+0.01(+0.11%)
Aug 24, 2009
7.832
7.898
7.798
7.829
28,203
-0.00(-0.04%)
Aug 21, 2009
7.826
7.942
7.760
7.832
64,046
+0.05(+0.64%)
Aug 20, 2009
7.793
7.798
7.765
7.782
17,438
+0.03(+0.36%)
Aug 19, 2009
7.749
7.810
7.749
7.754
20,436
-0.06(-0.71%)
Aug 18, 2009
7.793
7.843
7.760
7.810
36,493
+0.03(+0.36%)
Aug 17, 2009
7.776
7.782
7.743
7.782
13,395
+0.01(+0.17%)
Aug 14, 2009
7.771
7.782
7.749
7.769
16,516
+0.01(+0.12%)
Aug 13, 2009
7.754
7.804
7.732
7.760
33,526
+0.00(+0.00%)
Aug 12, 2009
7.749
7.782
7.721
7.760
56,628
-0.08(-0.99%)
Aug 11, 2009
7.881
7.881
7.765
7.837
62,663
-0.04(-0.49%)
Aug 10, 2009
7.837
7.915
7.837
7.876
38,598
-0.07(-0.84%)
Aug 07, 2009
7.920
7.947
7.909
7.942
31,530
+0.03(+0.42%)
Aug 06, 2009
7.959
7.970
7.909
7.909
24,616
-0.08(-1.04%)
Aug 05, 2009
8.047
8.085
7.942
7.992
29,190
-0.09(-1.16%)
Aug 04, 2009
7.987
8.269
7.981
8.086
28,268
+0.03(+0.34%)
Aug 03, 2009
8.020
8.080
7.937
8.058
16,784
+0.13(+1.67%)
Jul 31, 2009
7.898
7.926
7.865
7.926
19,870
+0.02(+0.28%)
Jul 30, 2009
7.881
7.915
7.810
7.904
28,681
+0.02(+0.28%)
Jul 29, 2009
7.876
7.922
7.832
7.881
21,674
+0.00(+0.00%)
Jul 28, 2009
7.804
7.881
7.798
7.881
29,156
+0.05(+0.64%)
Jul 27, 2009
7.876
7.881
7.826
7.832
24,620
-0.05(-0.63%)
Jul 24, 2009
7.854
7.881
7.783
7.881
19,559
+0.01(+0.07%)
Jul 23, 2009
7.843
7.881
7.843
7.876
20,651
+0.03(+0.42%)
Jul 22, 2009
7.843
7.854
7.843
7.843
13,853
+0.00(+0.00%)
Jul 21, 2009
7.854
7.876
7.793
7.843
23,717
-0.04(-0.49%)
Jul 20, 2009
7.749
7.881
7.749
7.881
21,034
+0.11(+1.35%)
Jul 17, 2009
7.749
7.776
7.749
7.776
12,021
+0.02(+0.29%)
Jul 16, 2009
7.721
7.810
7.721
7.754
15,042
+0.03(+0.36%)
Jul 15, 2009
7.754
7.837
7.727
7.727
23,307
+0.00(+0.01%)
Jul 14, 2009
7.721
7.776
7.715
7.726
31,818
+0.00(+0.06%)
Jul 13, 2009
7.682
7.740
7.682
7.721
17,865
-0.03(-0.33%)
Jul 10, 2009
7.721
7.771
7.688
7.747
20,228
+0.03(+0.33%)
Jul 09, 2009
7.704
7.782
7.693
7.721
16,196
-0.05(-0.63%)
Jul 08, 2009
7.710
7.770
7.682
7.770
10,329
+0.03(+0.42%)
Jul 07, 2009
7.721
7.753
7.688
7.738
7,353
-0.01(-0.14%)
Jul 06, 2009
7.743
7.765
7.738
7.749
11,714
-0.05(-0.64%)
Jul 02, 2009
7.843
7.848
7.749
7.798
6,950
-0.06(-0.70%)
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.