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 (%)
May 30, 2014
3.006
3.026
2.976
3.016
199,003
+0.02(+0.50%)
May 29, 2014
3.011
3.016
2.996
3.001
143,702
+0.00(+0.00%)
May 28, 2014
3.021
3.036
3.001
3.001
251,298
+0.00(+0.00%)
May 27, 2014
3.001
3.021
3.001
3.001
233,814
-0.00(-0.17%)
May 23, 2014
3.001
3.006
3.006
3.006
204,731
+0.00(+0.17%)
May 22, 2014
2.971
3.026
2.971
3.001
116,083
+0.03(+1.01%)
May 21, 2014
3.006
3.006
2.971
2.971
192,301
-0.03(-1.00%)
May 20, 2014
2.996
3.051
2.991
3.001
305,770
-0.02(-0.50%)
May 19, 2014
2.976
3.016
2.976
3.016
79,831
+0.02(+0.84%)
May 16, 2014
2.996
3.006
2.961
2.991
79,653
+0.01(+0.34%)
May 15, 2014
2.991
3.001
2.961
2.981
189,011
-0.03(-0.83%)
May 14, 2014
2.976
3.021
2.951
3.006
462,058
+0.03(+0.84%)
May 13, 2014
3.016
3.016
2.981
2.981
279,111
-0.03(-0.83%)
May 12, 2014
3.026
3.026
3.001
3.006
154,890
+0.00(+0.00%)
May 09, 2014
3.001
3.026
2.996
3.006
240,565
-0.02(-0.50%)
May 08, 2014
2.991
3.026
2.986
3.021
248,359
+0.02(+0.67%)
May 07, 2014
3.016
3.016
2.981
3.001
183,234
+0.00(+0.17%)
May 06, 2014
3.021
3.041
2.996
2.996
223,771
-0.01(-0.33%)
May 05, 2014
3.026
3.026
2.996
3.006
105,444
-0.01(-0.17%)
May 02, 2014
3.041
3.041
2.991
3.011
160,720
+0.01(+0.17%)
May 01, 2014
3.001
3.040
2.991
3.006
288,675
+0.00(+0.00%)
Apr 30, 2014
3.051
3.051
2.996
3.006
289,761
-0.03(-0.99%)
Apr 29, 2014
2.991
3.036
2.986
3.036
685,837
+0.04(+1.17%)
Apr 28, 2014
2.926
3.001
2.926
3.001
296,077
+0.07(+2.39%)
Apr 25, 2014
2.966
2.976
2.926
2.931
351,568
-0.01(-0.34%)
Apr 24, 2014
2.931
2.971
2.926
2.941
339,440
-0.01(-0.51%)
Apr 23, 2014
2.956
2.976
2.950
2.956
160,230
-0.02(-0.51%)
Apr 22, 2014
2.931
2.971
2.931
2.971
150,629
+0.02(+0.51%)
Apr 21, 2014
2.926
2.961
2.926
2.956
238,598
+0.02(+0.85%)
Apr 17, 2014
2.951
2.931
2.931
2.931
178,140
+0.00(+0.00%)
Apr 16, 2014
2.936
2.951
2.916
2.931
166,872
-0.01(-0.34%)
Apr 15, 2014
2.951
2.956
2.911
2.941
727,073
-0.03(-0.84%)
Apr 14, 2014
2.951
2.981
2.951
2.966
230,985
+0.01(+0.17%)
Apr 11, 2014
2.991
2.991
2.951
2.961
326,049
-0.02(-0.67%)
Apr 10, 2014
3.001
3.001
2.966
2.981
289,677
-0.01(-0.33%)
Apr 09, 2014
2.991
2.996
2.970
2.991
124,394
+0.01(+0.17%)
Apr 08, 2014
2.976
2.996
2.961
2.986
284,915
+0.02(+0.67%)
Apr 07, 2014
2.981
3.001
2.951
2.966
256,884
-0.01(-0.50%)
Apr 04, 2014
3.011
3.016
2.976
2.981
383,470
-0.02(-0.50%)
Apr 03, 2014
3.006
3.006
2.986
2.996
238,294
-0.02(-0.50%)
Apr 02, 2014
2.996
3.026
2.996
3.011
178,138
-0.00(-0.17%)
Apr 01, 2014
3.021
3.021
2.976
3.016
321,287
-0.01(-0.17%)
Mar 31, 2014
3.001
3.021
2.971
3.021
259,511
+0.04(+1.34%)
Mar 28, 2014
3.021
3.026
2.961
2.981
1,473,725
-0.02(-0.67%)
Mar 27, 2014
3.026
3.026
2.941
3.001
1,488,990
+0.05(+1.78%)
Mar 26, 2014
2.968
2.983
2.934
2.948
548,447
-0.01(-0.50%)
Mar 25, 2014
2.958
2.997
2.939
2.963
358,147
-0.01(-0.49%)
Mar 24, 2014
3.007
3.007
2.958
2.978
248,743
+0.00(+0.16%)
Mar 21, 2014
3.007
3.012
2.968
2.973
287,581
-0.02(-0.65%)
Mar 20, 2014
2.988
2.997
2.948
2.993
534,161
+0.03(+0.99%)
Mar 19, 2014
2.944
2.983
2.944
2.963
398,676
+0.01(+0.33%)
Mar 18, 2014
2.939
2.963
2.939
2.953
195,499
+0.02(+0.67%)
Mar 17, 2014
2.948
2.973
2.934
2.934
291,705
+0.00(+0.17%)
Mar 14, 2014
2.909
2.937
2.909
2.929
175,696
+0.01(+0.50%)
Mar 13, 2014
2.934
2.944
2.904
2.914
230,141
-0.01(-0.33%)
Mar 12, 2014
2.909
2.934
2.900
2.924
260,018
+0.02(+0.59%)
Mar 11, 2014
2.870
2.919
2.863
2.907
407,237
+0.04(+1.28%)
Mar 10, 2014
2.919
2.934
2.866
2.870
218,244
-0.03(-1.18%)
Mar 07, 2014
2.953
2.957
2.904
2.904
382,746
-0.03(-1.00%)
Mar 06, 2014
2.963
2.973
2.919
2.934
260,720
-0.01(-0.50%)
Mar 05, 2014
2.939
2.958
2.890
2.948
282,407
+0.03(+1.01%)
Mar 04, 2014
2.914
2.953
2.914
2.919
278,524
+0.00(+0.00%)
Mar 03, 2014
2.934
2.963
2.900
2.919
413,153
-0.02(-0.67%)
Feb 28, 2014
2.880
2.983
2.880
2.939
822,685
+0.04(+1.52%)
Feb 27, 2014
2.890
2.919
2.870
2.895
604,882
+0.00(+0.17%)
Feb 26, 2014
2.846
2.890
2.841
2.890
216,956
+0.03(+1.03%)
Feb 25, 2014
2.904
2.909
2.826
2.860
759,925
-0.04(-1.52%)
Feb 24, 2014
2.900
2.904
2.870
2.904
408,084
+0.02(+0.68%)
Feb 21, 2014
2.890
2.890
2.851
2.885
265,694
+0.00(+0.17%)
Feb 20, 2014
2.870
2.892
2.848
2.880
432,423
+0.00(+0.17%)
Feb 19, 2014
2.890
2.890
2.875
2.875
545,112
-0.01(-0.51%)
Feb 18, 2014
2.914
2.916
2.870
2.890
544,586
-0.02(-0.84%)
Feb 14, 2014
2.919
2.914
2.914
2.914
743,393
+0.01(+0.34%)
Feb 13, 2014
2.914
2.929
2.890
2.904
746,952
+0.00(+0.00%)
Feb 12, 2014
2.909
2.919
2.880
2.904
1,125,129
+0.03(+1.02%)
Feb 11, 2014
2.865
2.890
2.865
2.875
323,111
-0.00(-0.17%)
Feb 10, 2014
2.870
2.890
2.865
2.880
391,909
+0.01(+0.34%)
Feb 07, 2014
2.865
2.880
2.865
2.870
280,380
+0.00(+0.17%)
Feb 06, 2014
2.836
2.875
2.821
2.865
515,801
+0.02(+0.69%)
Feb 05, 2014
2.865
2.865
2.826
2.846
403,102
-0.02(-0.68%)
Feb 04, 2014
2.870
2.890
2.846
2.865
530,461
+0.00(+0.00%)
Feb 03, 2014
2.890
2.895
2.821
2.865
1,219,287
-0.00(-0.17%)
Jan 31, 2014
2.880
2.885
2.851
2.870
888,907
-0.00(-0.17%)
Jan 30, 2014
2.865
2.904
2.865
2.875
1,167,345
+0.00(+0.00%)
Jan 29, 2014
2.851
2.904
2.851
2.875
3,186,937
+0.00(+0.17%)
Jan 28, 2014
2.890
2.914
2.865
2.870
16,826,122
-0.24(-7.57%)
Jan 27, 2014
3.105
3.125
3.095
3.105
326,637
+0.01(+0.32%)
Jan 24, 2014
3.130
3.169
3.086
3.095
160,461
-0.02(-0.63%)
Jan 23, 2014
3.135
3.233
3.110
3.115
206,002
-0.01(-0.31%)
Jan 22, 2014
3.110
3.154
3.100
3.125
176,811
+0.00(+0.00%)
Jan 21, 2014
3.130
3.130
3.095
3.125
111,135
+0.02(+0.63%)
Jan 17, 2014
3.110
3.105
3.105
3.105
100,861
+0.01(+0.48%)
Jan 16, 2014
3.110
3.110
3.091
3.091
161,351
+0.00(+0.16%)
Jan 15, 2014
3.086
3.110
3.086
3.086
88,137
+0.00(+0.00%)
Jan 14, 2014
3.105
3.110
3.086
3.086
209,373
-0.01(-0.32%)
Jan 13, 2014
3.120
3.123
3.095
3.095
157,658
-0.02(-0.78%)
Jan 10, 2014
3.105
3.126
3.095
3.120
176,760
+0.01(+0.32%)
Jan 09, 2014
3.071
3.110
3.071
3.110
152,461
+0.02(+0.79%)
Jan 08, 2014
3.120
3.120
3.071
3.086
161,927
-0.01(-0.32%)
Jan 07, 2014
3.135
3.154
3.076
3.095
154,483
-0.02(-0.78%)
Jan 06, 2014
3.110
3.134
3.086
3.120
148,186
+0.00(+0.00%)
Jan 03, 2014
3.115
3.154
3.110
3.120
161,531
+0.03(+0.95%)
Jan 02, 2014
3.066
3.110
3.061
3.091
246,710
+0.01(+0.32%)
Dec 31, 2013
3.066
3.081
3.081
3.081
428,967
-0.01(-0.47%)
Dec 30, 2013
3.086
3.110
3.046
3.095
351,634
+0.01(+0.32%)
Dec 27, 2013
3.037
3.110
3.022
3.086
579,889
+0.03(+0.88%)
Dec 26, 2013
3.030
3.073
3.025
3.059
293,935
+0.03(+0.95%)
Dec 24, 2013
3.035
3.059
3.025
3.030
152,285
-0.02(-0.79%)
Dec 23, 2013
3.054
3.059
3.025
3.054
547,195
+0.00(+0.16%)
Dec 20, 2013
3.054
3.092
3.049
3.049
221,817
-0.00(-0.16%)
Dec 19, 2013
3.078
3.078
3.035
3.054
211,327
-0.01(-0.31%)
Dec 18, 2013
3.073
3.083
3.054
3.063
153,306
-0.01(-0.31%)
Dec 17, 2013
3.078
3.116
3.054
3.073
384,926
+0.01(+0.31%)
Dec 16, 2013
3.049
3.097
3.035
3.063
241,258
+0.01(+0.47%)
Dec 13, 2013
3.063
3.097
3.049
3.049
331,997
-0.01(-0.47%)
Dec 12, 2013
3.073
3.083
3.059
3.063
187,681
-0.01(-0.31%)
Dec 11, 2013
3.073
3.073
3.030
3.073
227,833
+0.02(+0.63%)
Dec 10, 2013
3.049
3.066
3.025
3.054
368,448
-0.01(-0.47%)
Dec 09, 2013
3.092
3.107
3.025
3.068
311,777
+0.00(+0.00%)
Dec 06, 2013
3.054
3.087
3.030
3.068
0
+0.01(+0.47%)
Dec 05, 2013
3.039
3.102
3.025
3.054
0
+0.01(+0.32%)
Dec 04, 2013
3.121
3.155
3.035
3.044
0
-0.08(-2.61%)
Dec 03, 2013
3.136
3.145
3.121
3.126
0
-0.02(-0.76%)
Dec 02, 2013
3.179
3.179
3.116
3.150
0
-0.03(-1.06%)
Nov 29, 2013
3.116
3.193
3.102
3.184
0
+0.06(+1.84%)
Nov 27, 2013
3.116
3.145
3.025
3.126
0
+0.06(+1.88%)
Nov 26, 2013
2.963
3.077
2.953
3.068
0
-0.15(-4.63%)
Nov 25, 2013
3.212
3.256
3.179
3.217
353,027
+0.02(+0.73%)
Nov 22, 2013
3.217
3.275
3.169
3.194
0
+0.00(+0.02%)
Nov 21, 2013
3.294
3.299
3.049
3.193
0
-0.10(-2.92%)
Nov 20, 2013
3.347
3.366
3.289
3.289
0
-0.09(-2.56%)
Nov 19, 2013
3.390
3.409
3.366
3.376
0
+0.01(+0.43%)
Nov 18, 2013
3.376
3.409
3.361
3.361
0
-0.01(-0.43%)
Nov 15, 2013
3.400
3.404
3.372
3.376
0
-0.03(-0.85%)
Nov 14, 2013
3.361
3.424
3.361
3.404
0
+0.03(+0.85%)
Nov 13, 2013
3.400
3.414
3.366
3.376
0
-0.03(-0.99%)
Nov 12, 2013
3.428
3.452
3.395
3.409
0
-0.01(-0.42%)
Nov 11, 2013
3.428
3.471
3.361
3.424
0
+0.02(+0.71%)
Nov 08, 2013
3.438
3.438
3.400
3.400
0
-0.05(-1.39%)
Nov 07, 2013
3.385
3.467
3.361
3.448
0
+0.09(+2.57%)
Nov 06, 2013
3.407
3.481
3.356
3.361
0
-0.03(-0.99%)
Nov 05, 2013
3.467
3.467
3.395
3.395
0
-0.06(-1.81%)
Nov 04, 2013
3.428
3.481
3.428
3.457
0
+0.01(+0.42%)
Nov 01, 2013
3.448
3.481
3.419
3.443
0
-0.00(-0.14%)
Oct 31, 2013
3.476
3.476
3.409
3.448
0
+0.02(+0.56%)
Oct 30, 2013
3.414
3.433
3.409
3.428
0
+0.01(+0.42%)
Oct 29, 2013
3.385
3.414
3.347
3.414
0
+0.03(+0.99%)
Oct 28, 2013
3.361
3.380
3.337
3.380
0
+0.05(+1.44%)
Oct 25, 2013
3.328
3.337
3.328
3.332
0
-0.02(-0.57%)
Oct 24, 2013
3.369
3.376
3.332
3.352
0
-0.01(-0.43%)
Oct 23, 2013
3.371
3.380
3.328
3.366
0
-0.00(-0.14%)
Oct 22, 2013
3.400
3.409
3.362
3.371
0
+0.00(+0.00%)
Oct 21, 2013
3.361
3.400
3.347
3.371
0
+0.01(+0.29%)
Oct 18, 2013
3.361
3.361
3.328
3.361
77,070
+0.01(+0.43%)
Oct 17, 2013
3.361
3.361
3.318
3.347
0
-0.00(-0.14%)
Oct 16, 2013
3.323
3.361
3.318
3.352
0
+0.04(+1.16%)
Oct 15, 2013
3.337
3.356
3.313
3.313
0
-0.05(-1.43%)
Oct 14, 2013
3.313
3.361
3.313
3.361
0
+0.01(+0.29%)
Oct 11, 2013
3.360
3.361
3.313
3.352
0
-0.00(-0.14%)
Oct 10, 2013
3.337
3.361
3.313
3.356
0
+0.02(+0.58%)
Oct 09, 2013
3.337
3.356
3.265
3.337
0
-0.00(-0.14%)
Oct 08, 2013
3.380
3.380
3.339
3.342
0
-0.03(-1.00%)
Oct 07, 2013
3.361
3.380
3.361
3.376
0
+0.02(+0.57%)
Oct 04, 2013
3.260
3.356
3.260
3.356
0
+0.10(+2.95%)
Oct 03, 2013
3.275
3.300
3.251
3.260
0
+0.00(+0.00%)
Oct 02, 2013
3.308
3.308
3.260
3.260
0
-0.01(-0.44%)
Oct 01, 2013
3.275
3.308
3.260
3.275
0
-0.00(-0.12%)
Sep 30, 2013
3.289
3.308
3.270
3.279
0
-0.02(-0.47%)
Sep 27, 2013
3.356
3.356
3.294
3.294
0
-0.03(-1.01%)
Sep 26, 2013
3.371
3.385
3.328
3.328
0
+0.01(+0.22%)
Sep 25, 2013
3.325
3.339
3.311
3.320
0
+0.01(+0.29%)
Sep 24, 2013
3.302
3.335
3.292
3.311
0
+0.02(+0.57%)
Sep 23, 2013
3.311
3.311
3.268
3.292
0
-0.01(-0.29%)
Sep 20, 2013
3.325
3.325
3.283
3.302
0
-0.02(-0.71%)
Sep 19, 2013
3.325
3.330
3.311
3.325
0
-0.01(-0.28%)
Sep 18, 2013
3.335
3.335
3.302
3.335
38,073
+0.00(+0.14%)
Sep 17, 2013
3.330
3.335
3.287
3.330
0
+0.01(+0.43%)
Sep 16, 2013
3.316
3.335
3.302
3.316
0
+0.01(+0.29%)
Sep 13, 2013
3.316
3.327
3.288
3.306
0
-0.01(-0.43%)
Sep 12, 2013
3.302
3.320
3.268
3.320
0
+0.04(+1.30%)
Sep 11, 2013
3.299
3.302
3.278
3.278
0
+0.00(+0.14%)
Sep 10, 2013
3.259
3.302
3.259
3.273
0
+0.01(+0.40%)
Sep 09, 2013
3.283
3.287
3.254
3.260
0
-0.03(-0.97%)
Sep 06, 2013
3.311
3.327
3.283
3.292
0
-0.01(-0.21%)
Sep 05, 2013
3.311
3.311
3.287
3.299
0
-0.01(-0.21%)
Sep 04, 2013
3.292
3.306
3.272
3.306
0
+0.01(+0.32%)
Sep 03, 2013
3.292
3.302
3.283
3.296
0
+0.01(+0.39%)
Aug 30, 2013
3.297
3.297
3.273
3.283
0
+0.00(+0.00%)
Aug 29, 2013
3.287
3.297
3.268
3.283
0
-0.00(-0.14%)
Aug 28, 2013
3.283
3.306
3.254
3.287
0
+0.00(+0.14%)
Aug 27, 2013
3.273
3.297
3.254
3.283
0
-0.01(-0.29%)
Aug 26, 2013
3.273
3.302
3.268
3.292
0
-0.00(-0.14%)
Aug 23, 2013
3.297
3.302
3.278
3.297
0
+0.04(+1.16%)
Aug 22, 2013
3.278
3.330
3.259
3.259
0
-0.01(-0.43%)
Aug 21, 2013
3.278
3.308
3.268
3.273
0
-0.03(-1.00%)
Aug 20, 2013
3.302
3.316
3.274
3.306
0
-0.00(-0.14%)
Aug 19, 2013
3.325
3.335
3.302
3.311
0
+0.01(+0.29%)
Aug 16, 2013
3.245
3.335
3.245
3.302
0
+0.05(+1.45%)
Aug 15, 2013
3.259
3.287
3.221
3.254
133,876
-0.00(-0.14%)
Aug 14, 2013
3.292
3.297
3.240
3.259
0
-0.01(-0.29%)
Aug 13, 2013
3.302
3.325
3.254
3.268
163,284
-0.03(-1.00%)
Aug 12, 2013
3.344
3.344
3.283
3.302
129,143
-0.04(-1.13%)
Aug 09, 2013
3.302
3.349
3.273
3.339
127,269
+0.05(+1.43%)
Aug 08, 2013
3.325
3.325
3.264
3.292
188,042
+0.00(+0.14%)
Aug 07, 2013
3.335
3.335
3.287
3.287
67,909
-0.03(-0.99%)
Aug 06, 2013
3.306
3.335
3.259
3.320
129,286
+0.02(+0.57%)
Aug 05, 2013
3.353
3.353
3.283
3.302
190,317
-0.01(-0.28%)
Aug 02, 2013
3.302
3.353
3.278
3.311
385,464
+0.04(+1.15%)
Aug 01, 2013
3.259
3.297
3.235
3.273
240,193
+0.00(+0.14%)
Jul 31, 2013
3.254
3.278
3.202
3.268
0
+0.04(+1.32%)
Jul 30, 2013
3.188
3.231
3.160
3.226
0
+0.05(+1.63%)
Jul 29, 2013
3.221
3.221
3.136
3.174
0
-0.00(-0.15%)
Jul 26, 2013
3.188
3.226
3.165
3.179
0
-0.00(-0.15%)
Jul 25, 2013
3.160
3.212
3.146
3.184
0
+0.07(+2.27%)
Jul 24, 2013
3.127
3.151
3.089
3.113
0
-0.03(-0.90%)
Jul 23, 2013
3.118
3.207
3.113
3.141
0
+0.01(+0.30%)
Jul 22, 2013
3.155
3.155
3.103
3.132
0
+0.01(+0.45%)
Jul 19, 2013
3.118
3.136
3.099
3.118
0
+0.00(+0.00%)
Jul 18, 2013
3.118
3.150
3.094
3.118
0
-0.02(-0.60%)
Jul 17, 2013
3.169
3.169
3.132
3.136
115,495
-0.01(-0.30%)
Jul 16, 2013
3.184
3.184
3.141
3.146
0
-0.03(-0.89%)
Jul 15, 2013
3.193
3.207
3.146
3.174
0
+0.00(+0.00%)
Jul 12, 2013
3.160
3.198
3.132
3.174
0
+0.01(+0.45%)
Jul 11, 2013
3.165
3.179
3.122
3.160
0
+0.00(+0.00%)
Jul 10, 2013
3.155
3.174
3.132
3.160
0
-0.02(-0.59%)
Jul 09, 2013
3.141
3.184
3.141
3.179
0
+0.02(+0.75%)
Jul 08, 2013
3.155
3.163
3.132
3.155
0
+0.02(+0.75%)
Jul 05, 2013
3.184
3.184
3.122
3.132
0
-0.05(-1.48%)
Jul 03, 2013
3.132
3.188
3.118
3.179
0
+0.02(+0.60%)
Jul 02, 2013
3.151
3.160
3.075
3.160
0
+0.01(+0.30%)
Jul 01, 2013
3.179
3.212
3.085
3.151
0
-0.04(-1.18%)
Jun 28, 2013
3.136
3.207
3.136
3.188
124,733
+0.04(+1.20%)
Jun 27, 2013
3.155
3.184
3.113
3.151
0
+0.00(+0.00%)
Jun 26, 2013
3.127
3.217
3.066
3.151
0
+0.09(+3.01%)
Jun 25, 2013
3.054
3.123
3.031
3.059
0
-0.06(-1.93%)
Jun 24, 2013
3.137
3.141
3.100
3.119
0
-0.05(-1.61%)
Jun 21, 2013
3.197
3.197
3.110
3.170
261,684
-0.00(-0.15%)
Jun 20, 2013
3.142
3.197
3.105
3.174
0
+0.01(+0.44%)
Jun 19, 2013
3.179
3.202
3.147
3.160
0
-0.01(-0.44%)
Jun 18, 2013
3.170
3.216
3.170
3.174
0
+0.00(+0.15%)
Jun 17, 2013
3.174
3.197
3.170
3.170
0
-0.01(-0.29%)
Jun 14, 2013
3.184
3.193
3.128
3.179
0
+0.01(+0.44%)
Jun 13, 2013
3.123
3.188
3.031
3.165
210,124
+0.03(+0.88%)
Jun 12, 2013
3.170
3.193
3.123
3.137
180,154
-0.03(-1.02%)
Jun 11, 2013
3.147
3.193
3.136
3.170
164,631
+0.03(+0.88%)
Jun 10, 2013
3.123
3.142
3.054
3.142
0
+0.05(+1.49%)
Jun 07, 2013
3.142
3.142
3.080
3.096
0
-0.01(-0.30%)
Jun 06, 2013
3.063
3.137
3.063
3.105
0
+0.02(+0.75%)
Jun 05, 2013
3.040
3.123
3.022
3.082
0
+0.01(+0.45%)
Jun 04, 2013
3.137
3.137
3.031
3.068
0
-0.06(-2.07%)
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.