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
)
14.14
+0.14 (+1.00%)
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 (%)
Aug 31, 2005
7.954
7.960
7.860
7.876
32,905
-0.04(-0.49%)
Aug 30, 2005
7.965
7.965
7.915
7.915
20,610
-0.05(-0.63%)
Aug 29, 2005
7.943
7.965
7.887
7.965
30,735
+0.03(+0.35%)
Aug 26, 2005
7.893
7.937
7.882
7.937
32,181
+0.05(+0.63%)
Aug 25, 2005
7.937
7.948
7.887
7.887
23,684
-0.05(-0.63%)
Aug 24, 2005
7.887
7.948
7.887
7.937
30,735
+0.00(+0.00%)
Aug 23, 2005
7.882
7.937
7.838
7.937
61,470
+0.01(+0.07%)
Aug 22, 2005
7.755
7.932
7.755
7.932
32,001
+0.16(+2.06%)
Aug 19, 2005
7.832
7.854
7.766
7.771
22,057
-0.06(-0.71%)
Aug 18, 2005
7.804
7.826
7.755
7.826
14,102
+0.07(+0.93%)
Aug 17, 2005
7.672
7.815
7.672
7.755
45,922
+0.03(+0.36%)
Aug 16, 2005
7.710
7.732
7.655
7.727
22,780
+0.02(+0.29%)
Aug 15, 2005
7.688
7.705
7.649
7.705
34,170
+0.02(+0.22%)
Aug 12, 2005
7.699
7.699
7.649
7.688
68,160
-0.01(-0.14%)
Aug 11, 2005
7.743
7.743
7.683
7.699
67,437
-0.07(-0.85%)
Aug 10, 2005
7.766
7.804
7.749
7.766
24,226
-0.03(-0.43%)
Aug 09, 2005
7.832
7.856
7.732
7.799
41,764
-0.01(-0.14%)
Aug 08, 2005
7.860
7.860
7.793
7.810
20,972
-0.04(-0.49%)
Aug 05, 2005
7.926
7.954
7.849
7.849
52,611
-0.12(-1.46%)
Aug 04, 2005
7.926
7.998
7.926
7.965
17,898
+0.01(+0.07%)
Aug 03, 2005
7.937
8.015
7.932
7.959
30,735
+0.03(+0.35%)
Aug 02, 2005
7.860
7.937
7.854
7.932
47,730
+0.08(+0.99%)
Aug 01, 2005
7.854
7.887
7.793
7.854
55,143
+0.01(+0.14%)
Jul 29, 2005
7.838
7.843
7.832
7.843
29,650
+0.01(+0.14%)
Jul 28, 2005
7.782
7.832
7.755
7.832
28,565
+0.06(+0.78%)
Jul 27, 2005
7.771
7.777
7.749
7.771
15,186
+0.03(+0.36%)
Jul 26, 2005
7.815
7.815
7.743
7.743
61,290
-0.05(-0.64%)
Jul 25, 2005
7.854
7.854
7.782
7.793
10,667
-0.05(-0.63%)
Jul 22, 2005
7.854
7.854
7.804
7.843
24,769
+0.01(+0.07%)
Jul 21, 2005
7.849
7.849
7.826
7.838
15,367
+0.01(+0.07%)
Jul 20, 2005
7.732
7.832
7.732
7.832
35,255
+0.08(+1.07%)
Jul 19, 2005
7.793
7.815
7.721
7.749
63,278
-0.03(-0.36%)
Jul 18, 2005
7.777
7.815
7.771
7.777
12,836
+0.00(+0.00%)
Jul 15, 2005
7.771
7.810
7.771
7.777
24,407
+0.01(+0.07%)
Jul 14, 2005
7.777
7.788
7.744
7.771
20,068
-0.01(-0.07%)
Jul 13, 2005
7.782
7.799
7.743
7.777
40,860
-0.01(-0.14%)
Jul 12, 2005
7.749
7.815
7.743
7.788
28,204
+0.04(+0.50%)
Jul 11, 2005
7.743
7.782
7.743
7.749
28,927
-0.03(-0.43%)
Jul 08, 2005
7.777
7.788
7.766
7.782
37,605
+0.05(+0.64%)
Jul 07, 2005
7.760
7.766
7.716
7.732
41,402
-0.02(-0.21%)
Jul 06, 2005
7.716
7.760
7.710
7.749
32,362
+0.03(+0.43%)
Jul 05, 2005
7.727
7.771
7.710
7.716
50,261
-0.02(-0.21%)
Jul 01, 2005
7.804
7.804
7.732
7.732
48,634
-0.04(-0.50%)
Jun 30, 2005
7.788
7.799
7.760
7.771
62,013
+0.02(+0.29%)
Jun 29, 2005
7.738
7.810
7.732
7.749
52,792
-0.02(-0.21%)
Jun 28, 2005
7.782
7.821
7.760
7.766
40,679
+0.01(+0.14%)
Jun 27, 2005
7.749
7.793
7.721
7.755
67,437
+0.01(+0.14%)
Jun 24, 2005
7.815
7.815
7.705
7.743
80,816
-0.06(-0.71%)
Jun 23, 2005
7.788
7.799
7.760
7.799
41,583
+0.01(+0.14%)
Jun 22, 2005
7.771
7.810
7.755
7.788
43,210
+0.00(+0.00%)
Jun 21, 2005
7.738
7.815
7.738
7.788
33,809
+0.05(+0.64%)
Jun 20, 2005
7.743
7.760
7.727
7.738
20,068
-0.02(-0.21%)
Jun 17, 2005
7.705
7.755
7.705
7.755
18,260
+0.03(+0.43%)
Jun 16, 2005
7.743
7.777
7.710
7.721
38,148
-0.02(-0.29%)
Jun 15, 2005
7.738
7.782
7.727
7.743
29,831
+0.01(+0.07%)
Jun 14, 2005
7.782
7.793
7.738
7.738
37,967
-0.04(-0.57%)
Jun 13, 2005
7.777
7.810
7.760
7.782
20,430
-0.01(-0.14%)
Jun 10, 2005
7.821
7.843
7.771
7.793
49,538
-0.03(-0.42%)
Jun 09, 2005
7.893
7.893
7.815
7.826
23,503
-0.07(-0.84%)
Jun 08, 2005
7.904
7.920
7.838
7.893
18,079
-0.01(-0.14%)
Jun 07, 2005
7.882
7.920
7.882
7.904
5,604
+0.02(+0.28%)
Jun 06, 2005
7.915
7.926
7.826
7.882
23,322
-0.03(-0.42%)
Jun 03, 2005
7.904
7.932
7.882
7.915
20,972
+0.03(+0.35%)
Jun 02, 2005
7.915
7.920
7.854
7.887
44,295
-0.01(-0.07%)
Jun 01, 2005
7.871
7.932
7.865
7.893
73,403
+0.06(+0.78%)
May 31, 2005
7.843
7.876
7.832
7.832
50,623
-0.02(-0.28%)
May 27, 2005
7.865
7.926
7.854
7.854
26,938
+0.01(+0.14%)
May 26, 2005
7.843
7.937
7.788
7.843
28,927
+0.00(+0.00%)
May 25, 2005
7.771
7.860
7.771
7.843
42,125
+0.04(+0.50%)
May 24, 2005
7.766
7.854
7.766
7.804
35,978
+0.03(+0.43%)
May 23, 2005
7.743
7.782
7.721
7.771
25,853
+0.02(+0.29%)
May 20, 2005
7.804
7.821
7.727
7.749
41,221
-0.06(-0.71%)
May 19, 2005
7.909
7.965
7.755
7.804
61,832
-0.05(-0.63%)
May 18, 2005
7.832
7.876
7.810
7.854
15,006
+0.04(+0.48%)
May 17, 2005
7.743
7.865
7.732
7.816
27,661
+0.03(+0.44%)
May 16, 2005
7.716
7.782
7.716
7.782
33,447
+0.07(+0.86%)
May 13, 2005
7.760
7.760
7.716
7.716
21,153
-0.04(-0.50%)
May 12, 2005
7.860
7.860
7.721
7.755
40,136
-0.10(-1.27%)
May 11, 2005
7.815
7.854
7.815
7.854
23,142
-0.01(-0.07%)
May 10, 2005
7.843
7.965
7.826
7.860
32,362
-0.01(-0.14%)
May 09, 2005
7.849
7.871
7.804
7.871
40,317
+0.06(+0.78%)
May 06, 2005
7.865
7.865
7.804
7.810
18,441
-0.03(-0.35%)
May 05, 2005
7.771
7.838
7.771
7.838
16,452
+0.08(+1.00%)
May 04, 2005
7.777
7.871
7.743
7.760
48,272
+0.03(+0.36%)
May 03, 2005
7.688
7.743
7.683
7.732
11,390
+0.06(+0.79%)
May 02, 2005
7.694
7.699
7.666
7.672
16,994
-0.04(-0.57%)
Apr 29, 2005
7.793
7.799
7.716
7.716
9,401
-0.02(-0.29%)
Apr 28, 2005
7.672
7.738
7.661
7.738
10,305
+0.07(+0.87%)
Apr 27, 2005
7.666
7.815
7.666
7.672
19,887
-0.02(-0.22%)
Apr 26, 2005
7.743
7.777
7.688
7.688
10,305
-0.02(-0.29%)
Apr 25, 2005
7.688
7.766
7.688
7.710
15,367
-0.03(-0.36%)
Apr 22, 2005
7.705
7.738
7.705
7.738
9,220
+0.04(+0.50%)
Apr 21, 2005
7.600
7.738
7.561
7.699
43,752
+0.14(+1.83%)
Apr 20, 2005
7.578
7.633
7.561
7.561
22,057
-0.07(-0.94%)
Apr 19, 2005
7.666
7.677
7.594
7.633
21,876
+0.01(+0.07%)
Apr 18, 2005
7.649
7.649
7.627
7.627
25,492
-0.04(-0.51%)
Apr 15, 2005
7.655
7.672
7.649
7.666
11,932
-0.01(-0.14%)
Apr 14, 2005
7.755
7.755
7.666
7.677
19,164
-0.08(-1.00%)
Apr 13, 2005
7.688
7.755
7.649
7.755
25,492
+0.01(+0.14%)
Apr 12, 2005
7.578
7.755
7.566
7.743
32,181
+0.15(+2.04%)
Apr 11, 2005
7.600
7.661
7.522
7.589
29,469
-0.07(-0.87%)
Apr 08, 2005
7.616
7.721
7.578
7.655
44,114
+0.07(+0.96%)
Apr 07, 2005
7.572
7.594
7.495
7.583
30,193
+0.07(+0.88%)
Apr 06, 2005
7.517
7.517
7.472
7.517
14,282
+0.02(+0.22%)
Apr 05, 2005
7.511
7.522
7.478
7.500
22,599
-0.01(-0.15%)
Apr 04, 2005
7.500
7.566
7.484
7.511
7,593
-0.02(-0.29%)
Apr 01, 2005
7.578
7.600
7.506
7.533
29,831
+0.07(+0.89%)
Mar 31, 2005
7.572
7.616
7.467
7.467
58,758
-0.06(-0.74%)
Mar 30, 2005
7.428
7.555
7.428
7.522
28,565
+0.06(+0.74%)
Mar 29, 2005
7.478
7.511
7.423
7.467
13,559
+0.01(+0.15%)
Mar 28, 2005
7.439
7.566
7.428
7.456
35,616
+0.02(+0.22%)
Mar 24, 2005
7.522
7.544
7.439
7.439
15,729
-0.05(-0.66%)
Mar 23, 2005
7.517
7.517
7.434
7.489
35,797
-0.06(-0.81%)
Mar 22, 2005
7.572
7.605
7.544
7.550
24,045
-0.05(-0.66%)
Mar 21, 2005
7.672
7.677
7.583
7.600
18,260
-0.06(-0.72%)
Mar 18, 2005
7.638
7.677
7.611
7.655
20,430
+0.02(+0.29%)
Mar 17, 2005
7.688
7.688
7.622
7.633
10,667
-0.04(-0.50%)
Mar 16, 2005
7.666
7.683
7.644
7.672
18,802
+0.00(+0.00%)
Mar 15, 2005
7.705
7.705
7.616
7.672
26,034
+0.00(+0.00%)
Mar 14, 2005
7.716
7.716
7.661
7.672
32,362
-0.05(-0.64%)
Mar 11, 2005
7.649
7.721
7.644
7.721
23,684
+0.01(+0.07%)
Mar 10, 2005
7.738
7.738
7.688
7.716
17,356
-0.03(-0.36%)
Mar 09, 2005
7.743
7.771
7.710
7.743
16,090
-0.02(-0.21%)
Mar 08, 2005
7.716
7.760
7.715
7.760
23,142
+0.06(+0.72%)
Mar 07, 2005
7.732
7.743
7.683
7.705
23,322
-0.03(-0.36%)
Mar 04, 2005
7.755
7.766
7.727
7.732
17,718
-0.01(-0.14%)
Mar 03, 2005
7.683
7.743
7.683
7.743
15,367
+0.02(+0.29%)
Mar 02, 2005
7.732
7.766
7.721
7.721
23,503
-0.01(-0.14%)
Mar 01, 2005
7.661
7.766
7.661
7.732
36,159
+0.02(+0.27%)
Feb 28, 2005
7.605
7.766
7.605
7.711
65,267
-0.06(-0.77%)
Feb 25, 2005
7.705
7.771
7.705
7.771
7,593
+0.06(+0.79%)
Feb 24, 2005
7.710
7.755
7.672
7.710
32,362
+0.06(+0.72%)
Feb 23, 2005
7.638
7.716
7.638
7.655
29,469
+0.02(+0.29%)
Feb 22, 2005
7.622
7.633
7.589
7.633
14,825
-0.01(-0.14%)
Feb 18, 2005
7.738
7.743
7.644
7.644
22,057
-0.10(-1.29%)
Feb 17, 2005
7.760
7.815
7.633
7.743
36,159
-0.07(-0.92%)
Feb 16, 2005
7.777
7.826
7.743
7.815
19,887
+0.04(+0.50%)
Feb 15, 2005
7.799
7.832
7.755
7.777
15,006
+0.03(+0.36%)
Feb 14, 2005
7.871
7.871
7.749
7.749
19,164
-0.11(-1.34%)
Feb 11, 2005
7.793
7.871
7.732
7.854
28,927
+0.08(+1.07%)
Feb 10, 2005
7.815
7.854
7.766
7.771
19,706
+0.01(+0.14%)
Feb 09, 2005
7.799
7.804
7.710
7.760
32,001
+0.02(+0.21%)
Feb 08, 2005
7.605
7.799
7.594
7.743
41,221
+0.08(+1.08%)
Feb 07, 2005
7.727
7.727
7.644
7.661
19,706
-0.04(-0.50%)
Feb 04, 2005
7.738
7.793
7.688
7.699
32,362
-0.01(-0.14%)
Feb 03, 2005
7.666
7.771
7.661
7.710
11,932
+0.03(+0.36%)
Feb 02, 2005
7.627
7.683
7.627
7.683
9,763
+0.07(+0.87%)
Feb 01, 2005
7.589
7.627
7.561
7.616
17,718
+0.04(+0.51%)
Jan 31, 2005
7.633
7.644
7.522
7.578
18,260
-0.02(-0.22%)
Jan 28, 2005
7.638
7.688
7.572
7.594
44,837
-0.04(-0.58%)
Jan 27, 2005
7.633
7.683
7.605
7.638
22,238
+0.06(+0.80%)
Jan 26, 2005
7.605
7.616
7.506
7.578
22,418
+0.01(+0.15%)
Jan 25, 2005
7.578
7.605
7.566
7.566
18,441
-0.03(-0.44%)
Jan 24, 2005
7.589
7.627
7.572
7.600
18,983
+0.02(+0.29%)
Jan 21, 2005
7.578
7.633
7.550
7.578
32,001
+0.03(+0.37%)
Jan 20, 2005
7.517
7.633
7.511
7.550
38,871
+0.03(+0.44%)
Jan 19, 2005
7.605
7.611
7.472
7.517
53,335
-0.07(-0.88%)
Jan 18, 2005
7.495
7.594
7.439
7.583
45,560
+0.11(+1.48%)
Jan 14, 2005
7.439
7.472
7.401
7.472
37,786
+0.04(+0.52%)
Jan 13, 2005
7.406
7.439
7.406
7.434
31,458
-0.02(-0.22%)
Jan 12, 2005
7.445
7.450
7.434
7.450
18,802
-0.03(-0.44%)
Jan 11, 2005
7.478
7.511
7.472
7.484
25,311
+0.00(+0.00%)
Jan 10, 2005
7.533
7.605
7.478
7.484
35,255
-0.02(-0.22%)
Jan 07, 2005
7.533
7.616
7.489
7.500
24,588
+0.01(+0.07%)
Jan 06, 2005
7.522
7.661
7.495
7.495
54,600
-0.08(-1.09%)
Jan 05, 2005
7.522
7.589
7.517
7.578
47,911
+0.06(+0.81%)
Jan 04, 2005
7.472
7.517
7.439
7.517
27,842
+0.03(+0.44%)
Jan 03, 2005
7.412
7.484
7.412
7.484
50,803
+0.11(+1.42%)
Dec 31, 2004
7.384
7.445
7.373
7.378
112,817
-0.01(-0.15%)
Dec 30, 2004
7.384
7.439
7.384
7.390
48,453
-0.01(-0.07%)
Dec 29, 2004
7.434
7.434
7.378
7.395
31,820
+0.02(+0.22%)
Dec 28, 2004
7.406
7.428
7.378
7.378
33,085
-0.01(-0.15%)
Dec 27, 2004
7.401
7.412
7.390
7.390
25,311
-0.04(-0.52%)
Dec 23, 2004
7.461
7.461
7.401
7.428
42,848
-0.03(-0.44%)
Dec 22, 2004
7.434
7.467
7.423
7.461
28,927
+0.06(+0.82%)
Dec 21, 2004
7.395
7.434
7.340
7.401
48,272
+0.01(+0.07%)
Dec 20, 2004
7.362
7.412
7.345
7.395
67,256
+0.03(+0.45%)
Dec 17, 2004
7.367
7.384
7.362
7.362
15,910
-0.02(-0.30%)
Dec 16, 2004
7.439
7.450
7.384
7.384
59,301
-0.07(-0.89%)
Dec 15, 2004
7.450
7.461
7.412
7.450
48,634
+0.03(+0.37%)
Dec 14, 2004
7.417
7.461
7.417
7.423
43,029
+0.00(+0.00%)
Dec 13, 2004
7.456
7.478
7.423
7.423
56,770
-0.10(-1.32%)
Dec 10, 2004
7.550
7.555
7.500
7.522
41,402
-0.03(-0.37%)
Dec 09, 2004
7.561
7.578
7.522
7.550
16,271
+0.01(+0.15%)
Dec 08, 2004
7.578
7.594
7.522
7.539
13,559
+0.01(+0.15%)
Dec 07, 2004
7.544
7.566
7.522
7.528
8,316
-0.02(-0.22%)
Dec 06, 2004
7.550
7.550
7.533
7.544
25,492
-0.06(-0.80%)
Dec 03, 2004
7.511
7.605
7.495
7.605
51,888
+0.15(+2.00%)
Dec 02, 2004
7.456
7.478
7.423
7.456
45,018
+0.00(+0.00%)
Dec 01, 2004
7.506
7.511
7.450
7.456
70,691
-0.03(-0.44%)
Nov 30, 2004
7.495
7.506
7.467
7.489
45,380
+0.02(+0.22%)
Nov 29, 2004
7.522
7.522
7.467
7.472
41,402
-0.07(-0.88%)
Nov 26, 2004
7.522
7.539
7.522
7.539
18,622
+0.02(+0.22%)
Nov 24, 2004
7.528
7.533
7.522
7.522
19,345
-0.01(-0.07%)
Nov 23, 2004
7.511
7.533
7.495
7.528
15,729
+0.03(+0.37%)
Nov 22, 2004
7.555
7.555
7.500
7.500
25,311
+0.01(+0.07%)
Nov 19, 2004
7.522
7.522
7.478
7.495
31,458
-0.03(-0.44%)
Nov 18, 2004
7.555
7.589
7.522
7.528
19,526
-0.02(-0.22%)
Nov 17, 2004
7.561
7.561
7.500
7.544
39,594
-0.01(-0.07%)
Nov 16, 2004
7.611
7.611
7.539
7.550
52,250
-0.02(-0.29%)
Nov 15, 2004
7.627
7.633
7.572
7.572
29,650
-0.05(-0.65%)
Nov 12, 2004
7.644
7.688
7.566
7.622
29,289
-0.02(-0.29%)
Nov 11, 2004
7.589
7.716
7.583
7.644
26,396
+0.09(+1.17%)
Nov 10, 2004
7.528
7.611
7.489
7.555
28,746
+0.02(+0.22%)
Nov 09, 2004
7.439
7.539
7.439
7.539
13,559
+0.10(+1.34%)
Nov 08, 2004
7.555
7.555
7.401
7.439
35,074
-0.12(-1.54%)
Nov 05, 2004
7.655
7.661
7.495
7.555
73,403
-0.12(-1.58%)
Nov 04, 2004
7.666
7.683
7.638
7.677
13,378
+0.02(+0.29%)
Nov 03, 2004
7.627
7.655
7.605
7.655
24,949
+0.02(+0.29%)
Nov 02, 2004
7.627
7.638
7.605
7.633
29,289
+0.01(+0.15%)
Nov 01, 2004
7.688
7.688
7.622
7.622
48,995
-0.06(-0.79%)
Oct 29, 2004
7.683
7.688
7.638
7.683
35,616
+0.06(+0.73%)
Oct 28, 2004
7.649
7.688
7.627
7.627
37,244
-0.02(-0.29%)
Oct 27, 2004
7.721
7.721
7.627
7.649
21,334
-0.02(-0.29%)
Oct 26, 2004
7.716
7.738
7.633
7.672
30,012
-0.07(-0.93%)
Oct 25, 2004
7.727
7.749
7.699
7.743
29,289
+0.03(+0.43%)
Oct 22, 2004
7.738
7.738
7.706
7.710
10,124
+0.02(+0.22%)
Oct 21, 2004
7.694
7.743
7.672
7.694
28,565
+0.00(+0.00%)
Oct 20, 2004
7.666
7.694
7.655
7.694
20,430
+0.03(+0.43%)
Oct 19, 2004
7.633
7.661
7.616
7.661
12,474
+0.05(+0.65%)
Oct 18, 2004
7.638
7.644
7.611
7.611
13,921
-0.02(-0.29%)
Oct 15, 2004
7.605
7.633
7.605
7.633
38,148
+0.00(+0.00%)
Oct 14, 2004
7.666
7.699
7.633
7.633
17,898
-0.03(-0.36%)
Oct 13, 2004
7.666
7.672
7.616
7.661
27,661
-0.03(-0.36%)
Oct 12, 2004
7.677
7.694
7.638
7.688
10,847
+0.03(+0.36%)
Oct 11, 2004
7.694
7.710
7.661
7.661
12,113
-0.03(-0.36%)
Oct 08, 2004
7.600
7.699
7.600
7.688
49,357
+0.09(+1.16%)
Oct 07, 2004
7.578
7.600
7.561
7.600
37,605
+0.03(+0.37%)
Oct 06, 2004
7.633
7.638
7.572
7.572
54,058
-0.07(-0.94%)
Oct 05, 2004
7.616
7.649
7.611
7.644
14,825
+0.02(+0.29%)
Oct 04, 2004
7.622
7.627
7.539
7.622
20,791
+0.03(+0.36%)
Oct 01, 2004
7.644
7.644
7.583
7.594
16,633
-0.02(-0.29%)
Sep 30, 2004
7.710
7.710
7.616
7.616
22,599
-0.04(-0.58%)
Sep 29, 2004
7.688
7.710
7.655
7.661
17,175
-0.02(-0.29%)
Sep 28, 2004
7.644
7.683
7.644
7.683
19,526
+0.01(+0.14%)
Sep 27, 2004
7.661
7.672
7.633
7.672
15,006
+0.02(+0.29%)
Sep 24, 2004
7.644
7.649
7.627
7.649
28,204
+0.02(+0.22%)
Sep 23, 2004
7.605
7.649
7.583
7.633
65,629
+0.03(+0.36%)
Sep 22, 2004
7.611
7.611
7.589
7.605
14,463
+0.02(+0.22%)
Sep 21, 2004
7.561
7.594
7.550
7.589
15,548
+0.02(+0.22%)
Sep 20, 2004
7.583
7.605
7.566
7.572
16,271
-0.03(-0.44%)
Sep 17, 2004
7.627
7.627
7.605
7.605
4,339
-0.03(-0.36%)
Sep 16, 2004
7.572
7.633
7.566
7.633
25,673
+0.07(+0.88%)
Sep 15, 2004
7.600
7.633
7.561
7.566
33,447
-0.03(-0.44%)
Sep 14, 2004
7.622
7.633
7.600
7.600
11,571
-0.03(-0.36%)
Sep 13, 2004
7.611
7.633
7.578
7.627
19,526
+0.01(+0.15%)
Sep 10, 2004
7.616
7.649
7.611
7.616
16,452
-0.01(-0.07%)
Sep 09, 2004
7.622
7.638
7.616
7.622
20,972
+0.01(+0.07%)
Sep 08, 2004
7.578
7.616
7.578
7.616
24,949
+0.04(+0.51%)
Sep 07, 2004
7.589
7.611
7.555
7.578
29,289
+0.01(+0.15%)
Sep 03, 2004
7.622
7.622
7.506
7.566
38,509
-0.08(-1.08%)
Sep 02, 2004
7.633
7.677
7.605
7.649
30,735
-0.01(-0.14%)
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.