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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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 (%)
Oct 31, 2008
1.938
1.938
1.789
1.827
39,731
+0.03(+1.74%)
Oct 30, 2008
1.980
1.980
1.740
1.796
44,159
-0.18(-9.14%)
Oct 29, 2008
1.844
1.980
1.844
1.976
49,516
+0.12(+6.36%)
Oct 28, 2008
1.959
1.959
1.858
1.858
18,229
+0.02(+0.94%)
Oct 27, 2008
1.778
1.907
1.778
1.841
22,581
+0.06(+3.52%)
Oct 24, 2008
1.910
1.960
1.740
1.778
63,692
-0.14(-7.25%)
Oct 23, 2008
1.904
1.959
1.876
1.917
59,480
+0.01(+0.36%)
Oct 22, 2008
1.876
1.963
1.824
1.910
40,551
+0.02(+0.92%)
Oct 21, 2008
1.952
1.952
1.893
1.893
25,440
-0.07(-3.37%)
Oct 20, 2008
1.747
1.970
1.747
1.959
20,929
+0.11(+6.21%)
Oct 17, 2008
1.747
1.893
1.740
1.844
36,057
-0.01(-0.56%)
Oct 16, 2008
1.844
1.907
1.619
1.855
85,200
-0.09(-4.47%)
Oct 15, 2008
1.768
2.015
1.754
1.942
16,953
+0.07(+3.52%)
Oct 14, 2008
2.004
2.015
1.831
1.876
60,226
-0.05(-2.70%)
Oct 13, 2008
1.820
1.954
1.806
1.928
29,678
+0.10(+5.31%)
Oct 10, 2008
1.917
1.924
1.737
1.831
118,272
-0.18(-9.14%)
Oct 09, 2008
2.015
2.036
2.015
2.015
32,951
+0.00(+0.00%)
Oct 08, 2008
2.004
2.072
2.001
2.015
70,765
-0.01(-0.68%)
Oct 07, 2008
2.015
2.261
2.015
2.029
109,725
-0.02(-1.02%)
Oct 06, 2008
2.154
2.154
2.031
2.049
73,480
-0.12(-5.60%)
Oct 03, 2008
2.181
2.181
2.171
2.171
9,500
+0.03(+1.63%)
Oct 02, 2008
2.157
2.157
2.136
2.136
27,118
+0.00(+0.00%)
Oct 01, 2008
2.022
2.174
2.022
2.136
26,370
+0.05(+2.50%)
Sep 30, 2008
2.084
2.122
2.084
2.084
6,333
+0.00(+0.00%)
Sep 29, 2008
2.088
2.157
1.945
2.084
78,823
-0.07(-3.23%)
Sep 26, 2008
2.102
2.154
2.084
2.154
11,400
+0.00(+0.00%)
Sep 25, 2008
2.088
2.181
2.084
2.154
50,668
+0.00(+0.16%)
Sep 24, 2008
2.077
2.154
2.077
2.150
59,526
+0.15(+7.47%)
Sep 23, 2008
2.053
2.122
1.997
2.001
84,555
-0.08(-4.00%)
Sep 22, 2008
2.119
2.136
2.018
2.084
21,913
-0.07(-3.07%)
Sep 19, 2008
2.015
2.154
1.997
2.150
53,794
+0.14(+6.72%)
Sep 18, 2008
1.956
2.150
1.928
2.015
172,991
-0.02(-1.19%)
Sep 17, 2008
2.084
2.108
1.949
2.039
38,001
-0.07(-3.29%)
Sep 16, 2008
2.098
2.258
1.469
2.108
66,168
+0.01(+0.50%)
Sep 15, 2008
2.136
2.154
2.036
2.098
38,444
-0.04(-1.79%)
Sep 12, 2008
2.129
2.192
2.129
2.136
20,929
+0.05(+2.16%)
Sep 11, 2008
2.091
2.133
2.091
2.091
11,722
-0.04(-1.95%)
Sep 10, 2008
2.091
2.133
2.029
2.133
27,205
-0.03(-1.44%)
Sep 09, 2008
2.154
2.168
2.150
2.164
7,082
+0.05(+2.13%)
Sep 08, 2008
2.199
2.216
2.119
2.119
38,864
+0.00(+0.17%)
Sep 05, 2008
2.084
2.115
2.084
2.115
39,797
+0.03(+1.50%)
Sep 04, 2008
1.980
2.102
1.970
2.084
29,727
+0.10(+5.26%)
Sep 03, 2008
2.053
2.119
1.970
1.980
184,852
-0.07(-3.55%)
Sep 02, 2008
2.136
2.188
2.053
2.053
110,902
-0.08(-3.90%)
Aug 29, 2008
2.220
2.220
2.136
2.136
19,887
-0.08(-3.76%)
Aug 28, 2008
2.272
2.275
2.220
2.220
4,983
+0.00(+0.00%)
Aug 27, 2008
2.220
2.272
2.220
2.220
35,683
-0.03(-1.54%)
Aug 26, 2008
2.254
2.254
2.244
2.254
6,189
+0.07(+3.18%)
Aug 25, 2008
2.140
2.206
2.140
2.185
11,849
-0.03(-1.57%)
Aug 22, 2008
2.286
2.286
2.129
2.220
44,133
-0.04(-1.95%)
Aug 21, 2008
2.289
2.289
2.209
2.264
13,571
+0.07(+3.12%)
Aug 20, 2008
2.254
2.282
2.195
2.195
25,820
-0.05(-2.17%)
Aug 19, 2008
2.220
2.244
2.220
2.244
5,757
+0.05(+2.22%)
Aug 18, 2008
2.154
2.195
2.129
2.195
3,454
+0.04(+1.94%)
Aug 15, 2008
2.136
2.164
2.136
2.154
5,527
+0.00(+0.16%)
Aug 14, 2008
2.206
2.209
2.150
2.150
15,776
+0.01(+0.24%)
Aug 13, 2008
2.129
2.223
2.129
2.145
22,184
+0.02(+0.73%)
Aug 12, 2008
2.133
2.234
2.129
2.129
11,587
-0.04(-1.66%)
Aug 11, 2008
2.105
2.230
2.105
2.165
7,603
-0.05(-2.45%)
Aug 08, 2008
2.108
2.254
2.081
2.220
24,412
+0.00(+0.16%)
Aug 07, 2008
2.223
2.240
2.188
2.216
15,545
+0.01(+0.31%)
Aug 06, 2008
2.084
2.220
2.084
2.209
29,358
+0.11(+5.30%)
Aug 05, 2008
2.063
2.154
2.063
2.098
19,754
-0.06(-2.89%)
Aug 04, 2008
2.070
2.213
2.070
2.161
10,312
-0.10(-4.45%)
Aug 01, 2008
2.268
2.275
2.236
2.261
9,241
+0.08(+3.66%)
Jul 31, 2008
2.293
2.293
2.053
2.181
51,396
-0.11(-4.85%)
Jul 30, 2008
2.213
2.293
2.180
2.293
80,668
+0.15(+7.20%)
Jul 29, 2008
2.139
2.161
2.081
2.139
23,612
-0.03(-1.24%)
Jul 28, 2008
2.213
2.213
2.154
2.165
11,020
-0.04(-1.98%)
Jul 25, 2008
2.084
2.213
2.084
2.209
15,396
+0.14(+6.53%)
Jul 24, 2008
2.032
2.084
2.032
2.074
6,725
-0.01(-0.50%)
Jul 23, 2008
2.029
2.154
2.022
2.084
78,719
-0.02(-0.99%)
Jul 22, 2008
2.025
2.209
2.025
2.105
15,833
-0.11(-4.87%)
Jul 21, 2008
2.251
2.251
2.206
2.213
20,065
+0.04(+1.92%)
Jul 18, 2008
2.251
2.254
2.084
2.171
38,001
+0.03(+1.30%)
Jul 17, 2008
2.063
2.143
2.015
2.143
38,052
+0.15(+7.68%)
Jul 16, 2008
2.063
2.063
1.789
1.990
74,280
+0.20(+11.48%)
Jul 15, 2008
1.910
1.910
1.469
1.785
183,778
-0.19(-9.82%)
Jul 14, 2008
2.088
2.105
1.910
1.980
50,647
-0.11(-5.16%)
Jul 11, 2008
2.223
2.230
1.839
2.088
63,850
-0.17(-7.40%)
Jul 10, 2008
2.102
2.268
2.084
2.254
108,329
+0.15(+7.27%)
Jul 09, 2008
2.265
2.324
2.102
2.102
40,508
-0.16(-6.92%)
Jul 08, 2008
2.338
2.414
2.227
2.258
130,836
-0.02(-0.76%)
Jul 07, 2008
2.240
2.275
2.240
2.275
8,872
-0.01(-0.46%)
Jul 04, 2008
2.231
2.286
2.231
2.286
5,181
+0.00(+0.00%)
Jul 03, 2008
2.231
2.286
2.231
2.286
5,181
-0.03(-1.35%)
Jul 02, 2008
2.313
2.338
2.268
2.317
14,854
+0.11(+5.04%)
Jul 01, 2008
2.258
2.258
2.206
2.206
774
-0.04(-1.86%)
Jun 30, 2008
2.376
2.376
2.223
2.247
69,092
-0.08(-3.43%)
Jun 27, 2008
2.258
2.341
2.258
2.327
37,425
+0.07(+3.08%)
Jun 26, 2008
2.254
2.300
2.206
2.258
57,577
+0.07(+3.17%)
Jun 25, 2008
2.174
2.202
2.174
2.188
22,167
+0.01(+0.64%)
Jun 24, 2008
2.188
2.206
2.154
2.174
41,167
-0.11(-4.86%)
Jun 23, 2008
2.154
2.293
2.154
2.286
27,061
+0.05(+2.17%)
Jun 20, 2008
2.199
2.237
2.188
2.237
7,772
+0.08(+3.54%)
Jun 19, 2008
2.258
2.317
2.154
2.161
45,486
-0.10(-4.31%)
Jun 18, 2008
2.300
2.300
2.258
2.258
32,531
-0.02(-0.91%)
Jun 17, 2008
2.275
2.327
2.275
2.279
23,894
-0.01(-0.61%)
Jun 16, 2008
2.341
2.341
2.293
2.293
40,016
-0.00(-0.15%)
Jun 13, 2008
2.320
2.324
2.293
2.296
28,500
-0.02(-1.05%)
Jun 12, 2008
2.369
2.369
2.320
2.320
27,637
-0.02(-1.04%)
Jun 11, 2008
2.345
2.369
2.341
2.345
5,757
+0.06(+2.43%)
Jun 10, 2008
2.300
2.313
2.265
2.289
26,773
-0.01(-0.30%)
Jun 09, 2008
2.320
2.341
2.296
2.296
26,485
-0.04(-1.78%)
Jun 06, 2008
2.338
2.376
2.334
2.338
42,607
-0.07(-2.75%)
Jun 05, 2008
2.432
2.432
2.362
2.404
32,531
+0.01(+0.29%)
Jun 04, 2008
2.324
2.404
2.310
2.397
50,092
+0.03(+1.47%)
Jun 03, 2008
2.362
2.432
2.345
2.362
12,667
+0.01(+0.59%)
Jun 02, 2008
2.379
2.414
2.345
2.348
36,849
-0.08(-3.43%)
May 30, 2008
2.400
2.432
2.345
2.432
63,623
+0.08(+3.55%)
May 29, 2008
2.376
2.400
2.310
2.348
45,198
+0.03(+1.20%)
May 28, 2008
2.317
2.320
2.317
2.320
1,151
+0.01(+0.60%)
May 27, 2008
2.303
2.306
2.296
2.306
15,545
-1.02(-30.76%)
May 23, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 22, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 21, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 20, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 19, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 16, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 15, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 14, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 13, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 12, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 09, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 08, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 07, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 06, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 05, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 02, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
May 01, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 30, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 29, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 28, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 25, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 24, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 23, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 22, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 21, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 18, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 17, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 16, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 15, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 14, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 11, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 10, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 09, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 08, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 07, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 04, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 03, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 02, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Apr 01, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Mar 31, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Mar 28, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Mar 27, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Mar 26, 2008
0.2049
3.331
3.331
3.331
0
+0.00(+0.00%)
Mar 25, 2008
0.2049
3.331
3.331
3.331
0
+1.25(+59.83%)
Mar 24, 2008
2.171
2.171
2.036
2.084
28,212
+0.00(+0.00%)
Mar 21, 2008
1.959
2.181
1.959
2.084
104,134
+0.00(+0.00%)
Mar 20, 2008
1.959
2.181
1.959
2.084
104,134
-0.07(-3.38%)
Mar 19, 2008
2.247
2.247
2.157
2.157
31,083
+0.02(+0.99%)
Mar 18, 2008
2.154
2.188
2.133
2.136
69,228
-0.01(-0.50%)
Mar 17, 2008
2.261
2.275
2.122
2.147
56,788
-0.13(-5.65%)
Mar 14, 2008
2.327
2.327
2.261
2.275
19,089
-0.06(-2.65%)
Mar 13, 2008
2.261
2.341
2.261
2.337
32,983
+0.06(+2.56%)
Mar 12, 2008
2.279
2.338
2.261
2.279
66,337
-0.06(-2.67%)
Mar 11, 2008
2.317
2.352
2.279
2.341
33,438
+0.02(+0.78%)
Mar 10, 2008
2.452
2.452
2.317
2.323
33,538
-0.05(-2.01%)
Mar 07, 2008
2.386
2.445
2.352
2.371
37,137
-0.01(-0.36%)
Mar 06, 2008
2.442
2.445
2.362
2.379
59,146
-0.06(-2.56%)
Mar 05, 2008
2.463
2.504
2.386
2.442
54,073
-0.05(-1.95%)
Mar 04, 2008
2.595
2.595
2.435
2.491
52,381
+0.00(+0.00%)
Mar 03, 2008
2.432
2.605
2.432
2.491
67,909
+0.02(+0.99%)
Feb 29, 2008
2.452
2.518
2.397
2.466
74,182
+0.02(+0.71%)
Feb 28, 2008
2.449
2.518
2.449
2.449
27,637
-0.02(-0.84%)
Feb 27, 2008
2.411
2.501
2.411
2.470
40,891
+0.06(+2.30%)
Feb 26, 2008
2.397
2.435
2.366
2.414
32,358
+0.00(+0.14%)
Feb 25, 2008
2.449
2.449
2.411
2.411
38,738
-0.03(-1.42%)
Feb 22, 2008
2.466
2.466
2.432
2.445
14,457
-0.02(-0.85%)
Feb 21, 2008
2.466
2.466
2.432
2.466
14,322
+0.00(+0.00%)
Feb 20, 2008
2.466
2.466
2.432
2.466
27,064
+0.05(+2.01%)
Feb 19, 2008
2.438
2.466
2.397
2.418
7,588
+0.00(+0.14%)
Feb 18, 2008
2.411
2.421
2.407
2.414
3,742
+0.00(+0.00%)
Feb 15, 2008
2.411
2.421
2.407
2.414
3,742
-0.01(-0.43%)
Feb 14, 2008
2.435
2.435
2.386
2.425
50,342
-0.04(-1.69%)
Feb 13, 2008
2.466
2.466
2.466
2.466
9,500
+0.03(+1.43%)
Feb 12, 2008
2.463
2.473
2.432
2.432
37,246
-0.01(-0.33%)
Feb 11, 2008
2.498
2.553
2.432
2.439
42,353
-0.03(-1.08%)
Feb 08, 2008
2.414
2.466
2.397
2.466
29,721
+0.06(+2.60%)
Feb 07, 2008
2.362
2.456
2.362
2.404
35,605
+0.04(+1.76%)
Feb 06, 2008
2.379
2.432
2.345
2.362
33,999
+0.02(+0.74%)
Feb 05, 2008
2.361
2.414
2.345
2.345
15,243
+0.00(+0.00%)
Feb 04, 2008
2.418
2.418
2.331
2.345
14,685
+0.02(+0.75%)
Feb 01, 2008
2.421
2.421
2.295
2.327
33,432
+0.08(+3.55%)
Jan 31, 2008
2.327
2.327
2.244
2.247
53,325
-0.06(-2.71%)
Jan 30, 2008
2.397
2.397
2.258
2.310
70,906
-0.03(-1.48%)
Jan 29, 2008
2.393
2.407
2.306
2.345
117,029
-0.05(-2.03%)
Jan 28, 2008
2.383
2.393
2.331
2.393
15,807
+0.14(+6.00%)
Jan 25, 2008
2.161
2.293
2.143
2.258
77,297
+0.03(+1.56%)
Jan 24, 2008
2.293
2.341
2.168
2.223
40,295
+0.03(+1.27%)
Jan 23, 2008
2.258
2.272
2.171
2.195
59,549
-0.04(-1.71%)
Jan 22, 2008
2.293
2.296
2.223
2.234
61,665
-0.08(-3.60%)
Jan 21, 2008
2.345
2.345
2.317
2.317
41,806
+0.00(+0.00%)
Jan 18, 2008
2.345
2.345
2.317
2.317
41,806
+0.00(+0.00%)
Jan 17, 2008
2.393
2.393
2.313
2.317
15,856
-0.04(-1.77%)
Jan 16, 2008
2.258
2.359
2.223
2.359
82,191
+0.10(+4.30%)
Jan 15, 2008
2.233
2.261
2.227
2.261
16,409
+0.02(+1.09%)
Jan 14, 2008
2.230
2.258
2.223
2.237
55,591
+0.00(+0.00%)
Jan 11, 2008
2.223
2.272
2.171
2.237
36,553
+0.07(+3.04%)
Jan 10, 2008
2.168
2.254
2.168
2.171
55,274
+0.01(+0.68%)
Jan 09, 2008
2.223
2.223
2.122
2.156
99,830
-0.05(-2.24%)
Jan 08, 2008
2.220
2.251
2.157
2.206
39,397
+0.01(+0.63%)
Jan 07, 2008
2.240
2.459
2.154
2.192
138,416
-0.10(-4.54%)
Jan 04, 2008
2.261
2.296
2.240
2.296
13,386
+0.06(+2.48%)
Jan 03, 2008
2.251
2.324
2.237
2.240
54,626
-0.01(-0.46%)
Jan 02, 2008
2.247
2.254
2.216
2.251
12,212
+0.01(+0.62%)
Jan 01, 2008
2.296
2.296
2.174
2.237
0
+0.00(+0.00%)
Dec 31, 2007
2.296
2.296
2.174
2.237
47,461
+0.03(+1.42%)
Dec 28, 2007
2.293
2.331
2.126
2.206
272,583
-0.16(-6.75%)
Dec 27, 2007
2.487
2.487
2.345
2.366
112,149
-0.03(-1.30%)
Dec 26, 2007
2.327
2.449
2.327
2.397
67,791
+0.07(+2.99%)
Dec 24, 2007
2.327
2.327
2.327
2.327
10,836
-0.02(-0.89%)
Dec 21, 2007
2.383
2.383
2.324
2.348
86,233
-0.03(-1.46%)
Dec 20, 2007
2.293
2.383
2.223
2.383
138,980
+0.10(+4.41%)
Dec 19, 2007
2.362
2.362
2.281
2.282
47,196
-0.06(-2.67%)
Dec 18, 2007
2.320
2.345
2.300
2.345
40,951
+0.02(+0.75%)
Dec 17, 2007
2.379
2.508
2.300
2.327
86,582
-0.03(-1.47%)
Dec 14, 2007
2.432
2.432
2.362
2.362
72,858
-0.07(-2.86%)
Dec 13, 2007
2.404
2.477
2.404
2.432
48,408
-0.03(-1.41%)
Dec 12, 2007
2.501
2.518
2.414
2.466
96,281
+0.01(+0.28%)
Dec 11, 2007
2.432
2.501
2.432
2.459
38,959
+0.01(+0.43%)
Dec 10, 2007
2.334
2.515
2.334
2.449
83,547
+0.09(+3.68%)
Dec 07, 2007
2.296
2.480
2.136
2.362
248,907
-0.03(-1.31%)
Dec 06, 2007
2.432
2.511
2.348
2.393
155,315
-0.04(-1.57%)
Dec 05, 2007
2.473
2.567
2.432
2.432
74,660
-0.04(-1.69%)
Dec 04, 2007
2.463
2.567
2.463
2.473
81,426
+0.00(+0.00%)
Dec 03, 2007
2.477
2.501
2.473
2.473
50,492
-0.00(-0.14%)
Nov 30, 2007
2.532
2.567
2.473
2.477
72,075
-0.04(-1.66%)
Nov 29, 2007
2.501
2.531
2.466
2.518
50,956
+0.01(+0.56%)
Nov 28, 2007
2.518
2.567
2.501
2.504
37,670
-0.01(-0.41%)
Nov 27, 2007
2.536
2.536
2.501
2.515
33,622
-0.00(-0.14%)
Nov 26, 2007
2.553
2.567
2.504
2.518
23,085
+0.00(+0.14%)
Nov 23, 2007
2.567
2.567
2.504
2.515
11,515
-0.05(-2.03%)
Nov 21, 2007
2.567
2.567
2.504
2.567
22,311
+0.00(+0.00%)
Nov 20, 2007
2.557
2.567
2.518
2.567
19,311
+0.05(+1.93%)
Nov 19, 2007
2.532
2.532
2.518
2.518
67,282
-0.01(-0.55%)
Nov 16, 2007
2.563
2.563
2.532
2.532
9,586
-0.02(-0.81%)
Nov 15, 2007
2.567
2.567
2.553
2.553
21,994
-0.01(-0.54%)
Nov 14, 2007
2.563
2.567
2.560
2.567
32,548
+0.00(+0.16%)
Nov 13, 2007
2.518
2.570
2.518
2.563
46,090
+0.02(+0.93%)
Nov 12, 2007
2.661
2.661
2.539
2.539
59,016
-0.05(-1.88%)
Nov 09, 2007
2.623
2.696
2.588
2.588
50,034
-0.05(-1.72%)
Nov 08, 2007
2.692
2.692
2.623
2.633
20,497
-0.06(-2.19%)
Nov 07, 2007
2.696
2.723
2.692
2.692
9,212
-0.06(-2.15%)
Nov 06, 2007
2.761
2.761
2.751
2.751
7,125
+0.00(+0.13%)
Nov 05, 2007
2.782
2.789
2.678
2.748
25,279
-0.05(-1.62%)
Nov 02, 2007
2.699
2.807
2.692
2.793
38,225
+0.10(+3.61%)
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.