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 (%)
Sep 30, 2022
17.32
18.08
17.20
17.28
30,087
+0.02(+0.12%)
Sep 29, 2022
17.62
17.75
17.15
17.26
60,027
-0.48(-2.71%)
Sep 28, 2022
17.76
17.98
17.49
17.74
55,291
-0.01(-0.06%)
Sep 27, 2022
17.80
17.93
17.19
17.75
42,181
+0.31(+1.80%)
Sep 26, 2022
17.93
18.20
17.39
17.44
74,927
-0.55(-3.05%)
Sep 23, 2022
18.12
18.23
17.79
17.98
43,785
-0.19(-1.02%)
Sep 22, 2022
18.32
18.50
18.13
18.17
32,635
-0.25(-1.38%)
Sep 21, 2022
18.80
18.80
18.38
18.43
14,146
-0.20(-1.05%)
Sep 20, 2022
18.81
18.83
18.61
18.62
16,883
-0.43(-2.26%)
Sep 19, 2022
18.79
19.09
18.79
19.05
12,893
+0.28(+1.51%)
Sep 16, 2022
18.76
19.13
18.76
18.77
40,444
-0.10(-0.52%)
Sep 15, 2022
19.11
19.17
18.73
18.87
35,425
-0.14(-0.72%)
Sep 14, 2022
18.89
19.06
18.76
19.00
24,465
+0.24(+1.30%)
Sep 13, 2022
18.85
19.01
18.61
18.76
15,240
-0.34(-1.79%)
Sep 12, 2022
18.98
19.10
18.72
19.10
38,953
+0.41(+2.20%)
Sep 09, 2022
18.75
18.82
18.64
18.69
20,709
-0.02(-0.10%)
Sep 08, 2022
18.63
18.71
18.54
18.71
7,129
+0.08(+0.42%)
Sep 07, 2022
18.46
18.70
18.39
18.63
31,362
+0.26(+1.44%)
Sep 06, 2022
18.32
18.48
18.32
18.37
11,668
+0.05(+0.27%)
Sep 02, 2022
18.24
18.55
18.24
18.32
23,425
+0.14(+0.75%)
Sep 01, 2022
18.39
18.45
18.12
18.18
39,046
-0.25(-1.38%)
Aug 31, 2022
18.51
18.67
18.38
18.44
16,942
-0.06(-0.32%)
Aug 30, 2022
18.85
18.85
18.37
18.49
55,415
-0.36(-1.92%)
Aug 29, 2022
18.61
18.87
18.56
18.86
18,664
+0.15(+0.79%)
Aug 26, 2022
18.81
18.83
18.45
18.71
38,064
-0.07(-0.36%)
Aug 25, 2022
18.75
18.84
18.60
18.78
18,533
+0.09(+0.47%)
Aug 24, 2022
18.59
18.94
18.56
18.69
21,543
+0.00(+0.00%)
Aug 23, 2022
18.75
18.85
18.43
18.69
37,819
+0.01(+0.05%)
Aug 22, 2022
19.00
19.04
18.43
18.68
76,719
-0.51(-2.65%)
Aug 19, 2022
19.05
19.25
18.91
19.19
68,382
-0.12(-0.61%)
Aug 18, 2022
19.24
19.40
19.15
19.31
25,150
+0.01(+0.05%)
Aug 17, 2022
19.35
19.37
19.17
19.30
33,737
-0.12(-0.61%)
Aug 16, 2022
19.45
19.45
19.35
19.42
27,788
-0.03(-0.15%)
Aug 15, 2022
19.40
19.48
19.35
19.44
42,740
+0.04(+0.20%)
Aug 12, 2022
19.35
19.48
19.29
19.41
101,641
+0.14(+0.71%)
Aug 11, 2022
19.53
19.53
19.18
19.27
39,494
-0.09(-0.46%)
Aug 10, 2022
19.40
19.54
19.21
19.36
66,292
+0.28(+1.49%)
Aug 09, 2022
19.00
19.18
19.00
19.07
41,345
+0.04(+0.21%)
Aug 08, 2022
19.12
19.24
19.03
19.03
74,127
-0.12(-0.61%)
Aug 05, 2022
19.10
19.22
19.02
19.15
17,486
+0.02(+0.10%)
Aug 04, 2022
19.15
19.33
19.13
19.13
12,749
-0.04(-0.20%)
Aug 03, 2022
19.30
19.32
19.14
19.17
20,419
-0.03(-0.15%)
Aug 02, 2022
19.11
19.30
19.11
19.20
23,620
-0.17(-0.86%)
Aug 01, 2022
19.30
19.41
19.16
19.37
56,039
+0.09(+0.46%)
Jul 29, 2022
19.41
19.41
19.11
19.28
127,719
+0.14(+0.72%)
Jul 28, 2022
18.91
19.16
18.91
19.14
50,430
-0.03(-0.15%)
Jul 27, 2022
19.05
19.27
19.00
19.17
114,172
+0.20(+1.03%)
Jul 26, 2022
19.05
19.05
18.80
18.97
29,915
-0.03(-0.15%)
Jul 25, 2022
18.94
19.05
18.85
19.00
60,345
+0.27(+1.46%)
Jul 22, 2022
18.68
18.94
18.56
18.73
27,602
-0.18(-0.93%)
Jul 21, 2022
18.70
18.91
18.57
18.91
43,847
+0.28(+1.53%)
Jul 20, 2022
18.39
18.63
18.39
18.62
61,777
+0.13(+0.69%)
Jul 19, 2022
18.51
18.55
18.25
18.49
25,931
+0.17(+0.91%)
Jul 18, 2022
18.16
18.52
18.13
18.33
22,520
+0.01(+0.05%)
Jul 15, 2022
18.06
18.32
17.95
18.32
18,454
+0.18(+0.97%)
Jul 14, 2022
18.22
18.31
18.00
18.14
15,175
-0.29(-1.59%)
Jul 13, 2022
18.16
18.69
17.95
18.44
33,800
+0.35(+1.95%)
Jul 12, 2022
18.13
18.21
18.04
18.08
9,486
-0.02(-0.11%)
Jul 11, 2022
18.19
18.19
18.00
18.10
31,709
-0.02(-0.11%)
Jul 08, 2022
18.09
18.19
17.93
18.12
18,381
+0.15(+0.82%)
Jul 07, 2022
18.16
18.16
17.87
17.98
12,683
-0.01(-0.05%)
Jul 06, 2022
18.22
18.22
17.86
17.98
15,239
-0.07(-0.38%)
Jul 05, 2022
18.09
18.11
17.86
18.05
27,186
+0.03(+0.16%)
Jul 01, 2022
17.94
18.08
17.69
18.02
24,571
+0.10(+0.55%)
Jun 30, 2022
17.84
18.07
17.63
17.93
25,462
-0.03(-0.16%)
Jun 29, 2022
18.37
18.71
17.93
17.96
32,751
-0.14(-0.76%)
Jun 28, 2022
18.32
18.43
18.08
18.09
51,002
-0.11(-0.63%)
Jun 27, 2022
18.17
18.32
17.93
18.21
56,042
+0.13(+0.74%)
Jun 24, 2022
17.75
18.07
17.75
18.07
35,901
+0.29(+1.60%)
Jun 23, 2022
17.83
18.04
17.74
17.79
28,782
-0.04(-0.21%)
Jun 22, 2022
17.78
18.05
17.67
17.83
100,548
+0.06(+0.32%)
Jun 21, 2022
17.54
17.95
17.28
17.77
90,294
+0.64(+3.73%)
Jun 17, 2022
16.44
17.26
16.33
17.13
79,729
+0.90(+5.55%)
Jun 16, 2022
16.89
16.89
16.15
16.23
127,813
-0.78(-4.58%)
Jun 15, 2022
16.82
17.41
16.77
17.01
73,653
+0.37(+2.23%)
Jun 14, 2022
16.83
16.91
16.48
16.64
52,242
+0.04(+0.23%)
Jun 13, 2022
17.67
17.82
16.44
16.60
133,337
-1.09(-6.18%)
Jun 10, 2022
17.86
17.89
17.67
17.69
32,190
-0.28(-1.53%)
Jun 09, 2022
17.94
18.08
17.86
17.97
29,991
-0.12(-0.68%)
Jun 08, 2022
18.11
18.11
17.88
18.09
25,803
+0.02(+0.11%)
Jun 07, 2022
18.03
18.09
17.96
18.07
136,696
+0.04(+0.21%)
Jun 06, 2022
17.86
18.04
17.82
18.04
101,812
+0.37(+2.10%)
Jun 03, 2022
17.70
17.77
17.60
17.66
23,812
+0.00(+0.00%)
Jun 02, 2022
17.66
17.81
17.55
17.66
35,213
+0.06(+0.32%)
Jun 01, 2022
17.65
17.85
17.53
17.61
34,757
+0.01(+0.05%)
May 31, 2022
17.58
17.65
17.47
17.60
55,967
+0.10(+0.60%)
May 27, 2022
17.46
17.58
17.43
17.49
28,715
+0.04(+0.22%)
May 26, 2022
17.58
17.68
17.39
17.46
46,275
-0.13(-0.76%)
May 25, 2022
17.39
17.60
17.39
17.59
44,321
+0.09(+0.49%)
May 24, 2022
17.33
17.53
17.17
17.50
32,588
+0.18(+1.04%)
May 23, 2022
16.87
17.39
16.82
17.32
47,616
+0.46(+2.70%)
May 20, 2022
16.71
16.98
16.50
16.87
60,095
+0.29(+1.78%)
May 19, 2022
16.66
16.82
16.56
16.57
15,193
-0.08(-0.46%)
May 18, 2022
16.67
16.94
16.59
16.65
32,624
-0.05(-0.28%)
May 17, 2022
16.45
16.91
16.45
16.70
31,798
+0.29(+1.80%)
May 16, 2022
16.27
16.45
16.22
16.40
29,746
+0.19(+1.17%)
May 13, 2022
16.11
16.39
16.11
16.21
19,528
+0.19(+1.19%)
May 12, 2022
16.52
16.52
15.71
16.02
80,838
-0.49(-2.99%)
May 11, 2022
16.62
16.83
16.46
16.52
44,719
-0.17(-1.03%)
May 10, 2022
16.77
16.95
16.45
16.69
39,434
+0.04(+0.23%)
May 09, 2022
16.95
17.01
16.65
16.65
58,290
-0.23(-1.35%)
May 06, 2022
17.01
17.01
16.68
16.88
28,932
-0.04(-0.22%)
May 05, 2022
17.10
17.11
16.77
16.91
38,630
-0.02(-0.11%)
May 04, 2022
16.52
16.95
16.39
16.93
61,552
+0.61(+3.72%)
May 03, 2022
15.99
16.51
15.99
16.33
37,420
+0.33(+2.08%)
May 02, 2022
16.09
16.25
15.99
15.99
80,305
-0.09(-0.59%)
Apr 29, 2022
16.11
16.27
16.05
16.09
34,819
-0.26(-1.57%)
Apr 28, 2022
16.15
16.45
16.06
16.34
29,551
+0.18(+1.12%)
Apr 27, 2022
16.07
16.24
16.07
16.16
47,125
+0.07(+0.41%)
Apr 26, 2022
16.15
16.30
16.07
16.10
65,304
-0.17(-1.05%)
Apr 25, 2022
16.53
16.69
16.08
16.27
93,607
-0.45(-2.67%)
Apr 22, 2022
16.75
16.75
16.45
16.71
36,528
-0.06(-0.34%)
Apr 21, 2022
17.04
17.27
16.71
16.77
46,759
-0.32(-1.89%)
Apr 20, 2022
16.59
17.28
16.59
17.09
48,244
+0.33(+1.98%)
Apr 19, 2022
16.21
16.83
16.21
16.76
87,049
+0.43(+2.62%)
Apr 18, 2022
16.30
16.42
16.15
16.33
91,368
-0.08(-0.46%)
Apr 14, 2022
16.34
16.60
16.33
16.41
48,986
-0.01(-0.06%)
Apr 13, 2022
16.36
16.63
16.36
16.42
83,456
+0.04(+0.23%)
Apr 12, 2022
16.58
17.06
16.37
16.38
157,087
-0.14(-0.86%)
Apr 11, 2022
16.67
17.20
16.51
16.52
133,808
+0.01(+0.06%)
Apr 08, 2022
16.78
16.80
16.46
16.52
94,010
-0.33(-1.97%)
Apr 07, 2022
16.96
17.03
16.79
16.85
30,912
-0.10(-0.62%)
Apr 06, 2022
17.19
17.19
16.91
16.95
58,277
-0.13(-0.78%)
Apr 05, 2022
17.46
17.46
17.09
17.09
42,221
-0.30(-1.75%)
Apr 04, 2022
17.12
17.55
16.92
17.39
41,839
+11.67(+203.99%)
Apr 01, 2022
5.739
5.787
5.720
5.720
106,785
-0.03(-0.50%)
Mar 31, 2022
5.911
5.977
5.720
5.749
139,838
-0.13(-2.26%)
Mar 30, 2022
6.015
6.015
5.806
5.882
172,765
-0.04(-0.64%)
Mar 29, 2022
5.901
5.976
5.836
5.920
172,482
+0.02(+0.32%)
Mar 28, 2022
5.836
5.920
5.799
5.901
274,351
+0.18(+3.10%)
Mar 25, 2022
5.789
5.816
5.724
5.724
77,946
-0.03(-0.49%)
Mar 24, 2022
5.827
5.873
5.743
5.752
93,580
-0.07(-1.28%)
Mar 23, 2022
5.780
5.845
5.752
5.827
123,898
+0.08(+1.46%)
Mar 22, 2022
5.659
5.780
5.649
5.743
143,744
+0.18(+3.19%)
Mar 21, 2022
5.631
5.696
5.509
5.565
338,292
-0.09(-1.65%)
Mar 18, 2022
5.715
5.715
5.603
5.659
209,770
-0.04(-0.66%)
Mar 17, 2022
5.743
5.836
5.678
5.696
139,191
-0.02(-0.33%)
Mar 16, 2022
5.677
5.743
5.649
5.715
172,271
+0.08(+1.49%)
Mar 15, 2022
5.640
5.677
5.612
5.631
206,534
-0.00(-0.08%)
Mar 14, 2022
5.743
5.743
5.621
5.635
176,329
-0.12(-2.03%)
Mar 11, 2022
5.883
5.883
5.752
5.752
59,925
-0.08(-1.44%)
Mar 10, 2022
5.789
5.845
5.789
5.836
30,192
+0.04(+0.64%)
Mar 09, 2022
5.789
5.957
5.724
5.799
73,762
+0.07(+1.31%)
Mar 08, 2022
5.705
5.824
5.705
5.724
38,779
+0.00(+0.00%)
Mar 07, 2022
5.789
5.901
5.696
5.724
104,073
-0.07(-1.13%)
Mar 04, 2022
5.920
5.920
5.743
5.789
169,224
-0.13(-2.21%)
Mar 03, 2022
6.088
6.121
5.883
5.920
181,120
-0.21(-3.35%)
Mar 02, 2022
6.107
6.247
5.976
6.125
235,834
+0.09(+1.55%)
Mar 01, 2022
6.163
6.163
6.032
6.032
47,249
-0.02(-0.31%)
Feb 28, 2022
6.144
6.155
5.957
6.051
39,095
-0.11(-1.74%)
Feb 25, 2022
6.032
6.251
6.129
6.158
140,864
+0.16(+2.73%)
Feb 24, 2022
5.631
6.069
5.631
5.995
135,882
+0.33(+5.77%)
Feb 23, 2022
5.929
5.970
5.668
5.668
294,781
-0.31(-5.16%)
Feb 22, 2022
5.901
5.995
5.855
5.976
125,430
+0.08(+1.43%)
Feb 18, 2022
5.892
0
+0.12(+2.10%)
Feb 17, 2022
5.920
5.920
5.754
5.771
126,339
-0.12(-2.06%)
Feb 16, 2022
5.855
5.967
5.761
5.892
202,989
+0.02(+0.32%)
Feb 15, 2022
5.995
6.060
5.864
5.873
168,481
-0.10(-1.72%)
Feb 14, 2022
6.069
6.144
5.939
5.976
68,601
-0.07(-1.08%)
Feb 11, 2022
6.051
6.153
6.041
6.041
53,949
+0.00(+0.00%)
Feb 10, 2022
6.116
6.209
6.041
6.041
97,679
-0.16(-2.63%)
Feb 09, 2022
6.209
6.256
6.144
6.205
41,781
-0.01(-0.23%)
Feb 08, 2022
6.247
6.316
6.163
6.219
78,735
-0.01(-0.15%)
Feb 07, 2022
6.163
6.256
6.099
6.228
74,757
+0.07(+1.06%)
Feb 04, 2022
6.200
6.247
6.069
6.163
119,332
-0.07(-1.20%)
Feb 03, 2022
6.312
6.116
6.237
68,921
-0.04(-0.60%)
Feb 02, 2022
6.471
6.471
6.247
6.275
95,443
-0.21(-3.31%)
Feb 01, 2022
6.449
6.490
6.349
6.490
171,682
+0.09(+1.46%)
Jan 31, 2022
6.303
6.396
290,070
+0.18(+2.85%)
Jan 28, 2022
6.116
6.219
6.023
6.219
151,115
+0.10(+1.68%)
Jan 27, 2022
5.957
6.237
5.949
6.116
160,802
+0.17(+2.83%)
Jan 26, 2022
6.041
6.051
5.939
5.948
56,016
-0.03(-0.47%)
Jan 25, 2022
5.985
6.004
5.789
5.976
194,800
-0.02(-0.31%)
Jan 24, 2022
5.976
5.999
5.743
5.995
261,804
+0.03(+0.47%)
Jan 21, 2022
6.107
6.125
5.930
5.967
223,096
-0.16(-2.59%)
Jan 20, 2022
6.181
6.275
6.107
6.125
98,799
-0.01(-0.15%)
Jan 19, 2022
6.219
6.265
6.088
6.135
66,604
-0.08(-1.35%)
Jan 18, 2022
6.312
6.312
6.163
6.219
87,394
-0.09(-1.48%)
Jan 14, 2022
6.312
0
+0.02(+0.30%)
Jan 13, 2022
6.303
6.350
6.209
6.294
177,900
+0.04(+0.60%)
Jan 12, 2022
6.219
6.303
6.200
6.256
146,980
+0.07(+1.21%)
Jan 11, 2022
6.266
6.266
6.125
6.181
56,813
-0.07(-1.19%)
Jan 10, 2022
6.181
6.256
6.079
6.256
113,337
+0.09(+1.52%)
Jan 07, 2022
6.116
6.209
6.051
6.163
93,332
+0.06(+0.92%)
Jan 06, 2022
6.153
6.153
6.069
6.107
52,074
-0.04(-0.61%)
Jan 05, 2022
6.135
6.209
6.079
6.144
62,702
+0.03(+0.46%)
Jan 04, 2022
6.209
6.209
6.069
6.116
84,687
+0.00(+0.00%)
Jan 03, 2022
6.088
6.129
6.013
6.116
69,053
+0.11(+1.87%)
Dec 31, 2021
6.172
6.172
5.995
6.004
152,957
-0.10(-1.68%)
Dec 30, 2021
6.228
6.266
6.069
6.107
201,898
-0.07(-1.21%)
Dec 29, 2021
6.118
6.209
6.027
6.181
157,839
+0.22(+3.65%)
Dec 28, 2021
6.136
6.230
5.936
5.964
211,497
-0.24(-3.81%)
Dec 27, 2021
5.991
6.236
5.936
6.200
355,215
+0.23(+3.80%)
Dec 23, 2021
5.973
6.082
5.964
5.973
120,976
+0.00(+0.00%)
Dec 22, 2021
5.945
6.066
5.873
5.973
92,914
+0.01(+0.15%)
Dec 21, 2021
5.900
6.091
5.900
5.964
204,448
+0.06(+1.08%)
Dec 20, 2021
5.964
5.972
5.809
5.900
230,888
-0.10(-1.66%)
Dec 17, 2021
6.091
6.091
5.909
6.000
117,884
-0.09(-1.49%)
Dec 16, 2021
6.018
6.127
5.984
6.091
82,774
+0.15(+2.44%)
Dec 15, 2021
6.000
6.026
5.891
5.945
142,191
-0.05(-0.91%)
Dec 14, 2021
5.646
6.018
5.646
6.000
159,939
+0.35(+6.27%)
Dec 13, 2021
5.809
5.839
5.628
5.646
234,496
-0.17(-2.96%)
Dec 10, 2021
5.809
5.864
5.755
5.818
71,113
-0.01(-0.16%)
Dec 09, 2021
5.837
5.864
5.773
5.827
81,711
-0.01(-0.16%)
Dec 08, 2021
5.855
5.900
5.818
5.837
105,783
-0.01(-0.16%)
Dec 07, 2021
5.791
5.873
5.766
5.846
95,908
+0.05(+0.94%)
Dec 06, 2021
5.773
5.900
5.746
5.791
73,740
+0.05(+0.92%)
Dec 03, 2021
5.855
5.927
5.637
5.738
88,926
-0.08(-1.38%)
Dec 02, 2021
5.709
5.899
5.691
5.818
149,144
+0.11(+1.91%)
Dec 01, 2021
5.837
5.900
5.655
5.709
123,800
-0.05(-0.79%)
Nov 30, 2021
5.846
5.909
5.746
5.755
159,713
-0.09(-1.55%)
Nov 29, 2021
5.905
5.955
5.818
5.846
91,334
-0.06(-0.97%)
Nov 26, 2021
5.973
6.073
5.850
5.903
110,637
-0.15(-2.50%)
Nov 24, 2021
6.045
6.118
6.018
6.054
41,385
-0.03(-0.51%)
Nov 23, 2021
6.009
6.085
5.973
6.085
20,975
+0.06(+0.97%)
Nov 22, 2021
5.991
6.073
5.955
6.027
140,767
+0.04(+0.61%)
Nov 19, 2021
6.082
6.118
5.964
5.991
234,001
-0.05(-0.75%)
Nov 18, 2021
5.955
6.127
6.000
6.036
448,469
+0.07(+1.22%)
Nov 17, 2021
6.036
6.054
5.909
5.964
160,094
+0.03(+0.46%)
Nov 16, 2021
6.009
6.048
5.900
5.936
216,919
-0.15(-2.39%)
Nov 15, 2021
6.100
6.127
6.009
6.082
151,891
-0.04(-0.59%)
Nov 12, 2021
6.073
6.145
6.045
6.118
81,431
+0.05(+0.75%)
Nov 11, 2021
6.163
6.163
6.045
6.073
61,703
-0.05(-0.74%)
Nov 10, 2021
6.163
6.118
87,983
-0.10(-1.61%)
Nov 09, 2021
6.091
6.218
6.082
6.218
182,342
+0.13(+2.09%)
Nov 08, 2021
6.082
6.172
5.936
6.091
262,547
+0.05(+0.90%)
Nov 05, 2021
5.900
6.082
5.879
6.036
159,752
+0.15(+2.47%)
Nov 04, 2021
5.864
5.964
5.782
5.891
255,812
+0.03(+0.46%)
Nov 03, 2021
5.891
5.918
5.827
5.864
81,958
+0.00(+0.00%)
Nov 02, 2021
5.900
5.964
5.802
5.864
152,539
-0.05(-0.77%)
Nov 01, 2021
5.900
5.900
5.855
5.909
132,154
+0.01(+0.15%)
Oct 29, 2021
5.864
5.918
5.782
5.900
122,842
+0.10(+1.72%)
Oct 28, 2021
5.764
5.891
5.728
5.800
158,481
+0.03(+0.47%)
Oct 27, 2021
5.955
6.036
5.737
5.773
385,454
-0.15(-2.45%)
Oct 26, 2021
5.973
5.918
122,263
-0.03(-0.46%)
Oct 25, 2021
5.809
5.973
5.782
5.945
233,047
+0.17(+2.99%)
Oct 22, 2021
5.773
5.818
5.682
5.773
84,769
+0.00(+0.00%)
Oct 21, 2021
5.782
5.855
5.709
5.773
105,332
+0.00(+0.00%)
Oct 20, 2021
5.864
5.945
5.728
5.773
157,537
-0.06(-1.09%)
Oct 19, 2021
5.891
5.891
5.791
5.837
113,068
-0.05(-0.77%)
Oct 18, 2021
5.809
5.918
5.791
5.882
211,874
+0.08(+1.41%)
Oct 15, 2021
5.655
5.855
5.655
5.800
244,699
+0.16(+2.90%)
Oct 14, 2021
5.637
5.655
5.564
5.637
104,427
+0.06(+1.14%)
Oct 13, 2021
5.573
5.573
5.483
5.573
191,284
-0.04(-0.65%)
Oct 12, 2021
5.682
5.698
5.564
5.610
85,786
-0.09(-1.59%)
Oct 11, 2021
5.582
5.737
5.546
5.700
318,117
+0.17(+3.12%)
Oct 08, 2021
5.591
5.628
5.519
5.528
73,343
-0.06(-1.14%)
Oct 07, 2021
5.591
5.630
5.501
5.591
115,546
+0.03(+0.49%)
Oct 06, 2021
5.510
5.582
5.473
5.564
102,645
-0.03(-0.49%)
Oct 05, 2021
5.546
5.591
5.501
5.591
47,431
+0.08(+1.48%)
Oct 04, 2021
5.519
5.569
5.446
5.510
139,712
+0.02(+0.33%)
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.