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 (%)
Jul 31, 2019
5.554
5.680
5.492
5.515
369,129
-0.02(-0.42%)
Jul 30, 2019
5.523
5.539
5.523
5.539
72,220
+0.00(+0.00%)
Jul 29, 2019
5.531
5.562
5.531
5.539
114,252
+0.02(+0.28%)
Jul 26, 2019
5.507
5.531
5.492
5.523
85,275
+0.02(+0.43%)
Jul 25, 2019
5.523
5.531
5.492
5.499
137,859
-0.02(-0.28%)
Jul 24, 2019
5.539
5.559
5.515
5.515
84,996
-0.02(-0.28%)
Jul 23, 2019
5.554
5.554
5.515
5.531
119,432
-0.02(-0.28%)
Jul 22, 2019
5.531
5.575
5.507
5.547
28,728
+0.04(+0.71%)
Jul 19, 2019
5.547
5.573
5.507
5.507
61,948
-0.03(-0.57%)
Jul 18, 2019
5.539
5.554
5.492
5.539
167,938
-0.02(-0.42%)
Jul 17, 2019
5.562
5.583
5.492
5.562
57,662
+0.00(+0.00%)
Jul 16, 2019
5.539
5.594
5.515
5.562
162,356
+0.02(+0.43%)
Jul 15, 2019
5.539
5.539
5.492
5.539
132,724
+0.00(+0.00%)
Jul 12, 2019
5.531
5.570
5.507
5.539
95,600
+0.02(+0.28%)
Jul 11, 2019
5.523
5.539
5.507
5.523
129,331
+0.01(+0.14%)
Jul 10, 2019
5.515
5.547
5.492
5.515
116,429
-0.02(-0.42%)
Jul 09, 2019
5.507
5.578
5.468
5.539
164,875
+0.03(+0.57%)
Jul 08, 2019
5.492
5.535
5.492
5.507
72,092
+0.01(+0.14%)
Jul 05, 2019
5.531
5.570
5.484
5.499
107,199
+0.00(+0.00%)
Jul 03, 2019
5.515
5.554
5.476
5.499
101,081
-0.01(-0.14%)
Jul 02, 2019
5.539
5.570
5.460
5.507
176,877
-0.05(-0.85%)
Jul 01, 2019
5.601
5.601
5.523
5.554
110,644
-0.03(-0.56%)
Jun 28, 2019
5.586
5.586
5.531
5.586
171,315
+0.02(+0.28%)
Jun 27, 2019
5.649
5.674
5.492
5.570
277,877
-0.04(-0.77%)
Jun 26, 2019
5.690
5.729
5.559
5.613
297,065
-0.06(-1.09%)
Jun 25, 2019
5.513
5.721
5.505
5.675
384,773
+0.17(+3.08%)
Jun 24, 2019
5.498
5.528
5.467
5.505
85,304
+0.01(+0.14%)
Jun 21, 2019
5.451
5.505
5.451
5.498
97,659
+0.05(+0.85%)
Jun 20, 2019
5.405
5.490
5.405
5.451
126,901
+0.05(+0.86%)
Jun 19, 2019
5.436
5.436
5.390
5.405
139,594
-0.03(-0.57%)
Jun 18, 2019
5.474
5.511
5.397
5.436
246,028
-0.04(-0.70%)
Jun 17, 2019
5.528
5.536
5.436
5.474
201,888
-0.05(-0.98%)
Jun 14, 2019
5.513
5.544
5.490
5.528
167,174
-0.02(-0.28%)
Jun 13, 2019
5.482
5.552
5.459
5.544
295,282
+0.05(+0.84%)
Jun 12, 2019
5.544
5.544
5.498
5.498
29,219
-0.05(-0.97%)
Jun 11, 2019
5.552
5.552
5.498
5.552
92,346
+0.02(+0.28%)
Jun 10, 2019
5.513
5.552
5.484
5.536
90,260
+0.02(+0.42%)
Jun 07, 2019
5.482
5.513
5.459
5.513
136,437
+0.05(+0.85%)
Jun 06, 2019
5.467
5.493
5.405
5.467
94,719
+0.01(+0.14%)
Jun 05, 2019
5.405
5.490
5.405
5.459
77,661
+0.07(+1.29%)
Jun 04, 2019
5.498
5.513
5.382
5.390
306,205
-0.10(-1.83%)
Jun 03, 2019
5.459
5.505
5.451
5.490
88,179
+0.04(+0.71%)
May 31, 2019
5.420
5.467
5.398
5.451
58,751
+0.02(+0.28%)
May 30, 2019
5.474
5.513
5.436
5.436
93,663
-0.05(-0.84%)
May 29, 2019
5.397
5.490
5.397
5.482
196,071
+0.08(+1.43%)
May 28, 2019
5.428
5.467
5.397
5.405
94,974
-0.05(-0.99%)
May 24, 2019
5.474
5.474
5.405
5.459
92,990
+0.00(+0.00%)
May 23, 2019
5.474
5.478
5.413
5.459
92,369
-0.03(-0.56%)
May 22, 2019
5.444
5.490
5.397
5.490
95,156
+0.03(+0.57%)
May 21, 2019
5.467
5.498
5.413
5.459
145,945
-0.02(-0.42%)
May 20, 2019
5.498
5.498
5.451
5.482
108,205
+0.01(+0.14%)
May 17, 2019
5.467
5.498
5.436
5.474
101,679
+0.03(+0.57%)
May 16, 2019
5.498
5.513
5.420
5.444
102,324
-0.06(-1.12%)
May 15, 2019
5.397
5.505
5.397
5.505
100,062
+0.10(+1.85%)
May 14, 2019
5.390
5.436
5.374
5.405
168,870
+0.02(+0.29%)
May 13, 2019
5.428
5.436
5.374
5.390
129,635
-0.06(-1.13%)
May 10, 2019
5.328
5.474
5.328
5.451
212,048
+0.18(+3.36%)
May 09, 2019
5.151
5.282
5.142
5.274
96,095
+0.12(+2.40%)
May 08, 2019
5.305
5.374
5.151
5.151
340,695
-0.16(-3.05%)
May 07, 2019
5.397
5.397
5.289
5.313
90,303
-0.08(-1.57%)
May 06, 2019
5.536
5.536
5.382
5.397
206,169
-0.15(-2.78%)
May 03, 2019
5.482
5.552
5.458
5.552
89,488
+0.11(+1.98%)
May 02, 2019
5.428
5.521
5.413
5.444
198,586
-0.08(-1.53%)
May 01, 2019
5.505
5.544
5.459
5.528
488,444
+0.06(+1.13%)
Apr 30, 2019
5.428
5.582
5.401
5.467
619,125
+0.06(+1.14%)
Apr 29, 2019
5.320
5.413
5.305
5.405
347,231
+0.08(+1.59%)
Apr 26, 2019
5.243
5.320
5.228
5.320
230,076
+0.09(+1.77%)
Apr 25, 2019
5.228
5.235
5.205
5.228
42,055
+0.00(+0.00%)
Apr 24, 2019
5.228
5.243
5.205
5.228
54,031
+0.00(+0.00%)
Apr 23, 2019
5.205
5.243
5.205
5.228
53,483
-0.01(-0.15%)
Apr 22, 2019
5.235
5.235
5.189
5.235
88,190
+0.03(+0.59%)
Apr 18, 2019
5.228
5.251
5.174
5.205
94,805
-0.04(-0.74%)
Apr 17, 2019
5.259
5.266
5.205
5.243
86,897
-0.02(-0.44%)
Apr 16, 2019
5.274
5.274
5.220
5.266
129,646
+0.00(+0.00%)
Apr 15, 2019
5.259
5.269
5.220
5.266
66,364
+0.02(+0.44%)
Apr 12, 2019
5.289
5.289
5.228
5.243
85,727
-0.04(-0.73%)
Apr 11, 2019
5.289
5.297
5.266
5.282
76,381
-0.02(-0.29%)
Apr 10, 2019
5.266
5.297
5.259
5.297
47,356
+0.05(+0.88%)
Apr 09, 2019
5.259
5.282
5.212
5.251
119,176
-0.02(-0.29%)
Apr 08, 2019
5.251
5.274
5.226
5.266
127,058
+0.02(+0.29%)
Apr 05, 2019
5.205
5.259
5.166
5.251
79,502
+0.05(+1.04%)
Apr 04, 2019
5.228
5.259
5.197
5.197
110,424
-0.05(-0.88%)
Apr 03, 2019
5.197
5.243
5.158
5.243
104,948
+0.05(+0.89%)
Apr 02, 2019
5.251
5.259
5.181
5.197
119,500
-0.05(-1.03%)
Apr 01, 2019
5.289
5.289
5.251
5.251
212,972
-0.05(-0.87%)
Mar 29, 2019
5.266
5.297
5.262
5.297
124,505
+0.02(+0.44%)
Mar 28, 2019
5.220
5.274
5.205
5.274
134,970
+0.07(+1.41%)
Mar 27, 2019
5.140
5.201
5.125
5.201
136,818
+0.06(+1.18%)
Mar 26, 2019
5.170
5.186
5.117
5.140
339,961
-0.04(-0.73%)
Mar 25, 2019
5.148
5.201
5.125
5.178
226,502
+0.03(+0.59%)
Mar 22, 2019
5.155
5.163
5.110
5.148
191,276
+0.00(+0.00%)
Mar 21, 2019
5.133
5.193
5.133
5.148
63,298
+0.02(+0.29%)
Mar 20, 2019
5.148
5.170
5.110
5.133
91,316
-0.05(-1.02%)
Mar 19, 2019
5.170
5.192
5.124
5.186
175,576
+0.03(+0.59%)
Mar 18, 2019
5.072
5.178
5.072
5.155
162,769
+0.10(+1.95%)
Mar 15, 2019
5.163
5.178
5.042
5.057
318,750
-0.13(-2.48%)
Mar 14, 2019
5.117
5.186
5.110
5.186
121,258
+0.10(+1.93%)
Mar 13, 2019
5.057
5.117
5.057
5.087
92,232
+0.02(+0.45%)
Mar 12, 2019
5.148
5.155
5.034
5.064
131,807
-0.08(-1.62%)
Mar 11, 2019
5.110
5.170
5.072
5.148
168,076
+0.05(+0.89%)
Mar 08, 2019
5.080
5.110
5.072
5.102
101,186
+0.02(+0.45%)
Mar 07, 2019
5.117
5.145
5.072
5.080
117,434
-0.05(-1.03%)
Mar 06, 2019
5.201
5.201
5.087
5.133
137,207
-0.05(-0.88%)
Mar 05, 2019
5.193
5.216
5.178
5.178
176,571
-0.02(-0.29%)
Mar 04, 2019
5.117
5.193
5.110
5.193
464,624
+0.08(+1.63%)
Mar 01, 2019
5.110
5.110
5.042
5.110
122,321
+0.07(+1.35%)
Feb 28, 2019
5.072
5.087
5.034
5.042
116,241
-0.03(-0.60%)
Feb 27, 2019
5.057
5.095
5.027
5.072
145,840
+0.05(+0.90%)
Feb 26, 2019
5.064
5.072
5.011
5.027
142,890
-0.04(-0.75%)
Feb 25, 2019
5.095
5.095
5.034
5.064
228,838
-0.02(-0.45%)
Feb 22, 2019
5.080
5.087
5.011
5.087
240,284
+0.02(+0.30%)
Feb 21, 2019
5.072
5.080
5.042
5.072
127,246
+0.01(+0.15%)
Feb 20, 2019
5.034
5.072
5.034
5.064
140,968
+0.02(+0.30%)
Feb 19, 2019
5.042
5.072
5.019
5.049
318,371
-0.01(-0.15%)
Feb 15, 2019
5.042
5.072
5.034
5.057
107,527
+0.02(+0.30%)
Feb 14, 2019
5.034
5.042
5.027
5.042
72,719
+0.01(+0.15%)
Feb 13, 2019
5.042
5.057
5.027
5.034
122,357
-0.02(-0.30%)
Feb 12, 2019
5.034
5.072
4.966
5.049
195,999
+0.05(+0.91%)
Feb 11, 2019
4.989
5.019
4.958
5.004
130,358
+0.02(+0.30%)
Feb 08, 2019
5.042
5.057
4.958
4.989
234,604
-0.07(-1.35%)
Feb 07, 2019
5.057
5.064
5.004
5.057
237,661
+0.00(+0.00%)
Feb 06, 2019
5.042
5.057
5.004
5.057
288,974
+0.01(+0.15%)
Feb 05, 2019
4.996
5.057
4.958
5.049
236,531
+0.05(+1.06%)
Feb 04, 2019
5.034
5.049
4.951
4.996
291,580
-0.01(-0.15%)
Feb 01, 2019
5.004
5.019
4.898
5.004
590,605
+0.02(+0.30%)
Jan 31, 2019
4.958
4.989
4.897
4.989
579,937
+0.08(+1.54%)
Jan 30, 2019
4.883
4.921
4.875
4.913
427,010
+0.03(+0.62%)
Jan 29, 2019
4.860
4.890
4.822
4.883
674,461
+0.04(+0.78%)
Jan 28, 2019
4.807
4.875
4.792
4.845
1,472,728
+0.20(+4.23%)
Jan 25, 2019
4.731
4.739
4.648
4.648
133,285
-0.10(-2.07%)
Jan 24, 2019
4.724
4.747
4.694
4.747
168,381
+0.04(+0.80%)
Jan 23, 2019
4.671
4.762
4.633
4.709
275,545
+0.05(+1.14%)
Jan 22, 2019
4.482
4.694
4.482
4.656
787,199
+0.12(+2.67%)
Jan 18, 2019
4.572
4.595
4.444
4.535
181,105
-0.04(-0.83%)
Jan 17, 2019
4.535
4.575
4.504
4.572
146,403
+0.05(+1.00%)
Jan 16, 2019
4.482
4.542
4.459
4.527
38,298
+0.05(+1.01%)
Jan 15, 2019
4.383
4.504
4.383
4.482
113,053
+0.08(+1.72%)
Jan 14, 2019
4.383
4.444
4.360
4.406
108,349
+0.02(+0.52%)
Jan 11, 2019
4.398
4.459
4.368
4.383
64,199
-0.02(-0.52%)
Jan 10, 2019
4.376
4.413
4.353
4.406
46,790
+0.04(+0.87%)
Jan 09, 2019
4.413
4.429
4.307
4.368
217,740
-0.02(-0.35%)
Jan 08, 2019
4.360
4.391
4.330
4.383
58,087
+0.07(+1.58%)
Jan 07, 2019
4.277
4.383
4.277
4.315
65,670
+0.04(+0.88%)
Jan 04, 2019
4.315
4.323
4.224
4.277
132,757
+0.00(+0.00%)
Jan 03, 2019
4.254
4.307
4.254
4.277
56,783
+0.00(+0.00%)
Jan 02, 2019
4.239
4.277
4.194
4.277
49,273
+0.02(+0.53%)
Dec 31, 2018
4.201
4.277
4.141
4.254
352,567
-0.02(-0.53%)
Dec 28, 2018
4.194
4.277
4.186
4.277
195,899
+0.09(+2.26%)
Dec 27, 2018
4.168
4.227
4.161
4.183
146,083
-0.04(-1.05%)
Dec 26, 2018
4.079
4.242
4.071
4.227
191,398
+0.15(+3.63%)
Dec 24, 2018
4.071
4.109
3.997
4.079
171,018
-0.07(-1.61%)
Dec 21, 2018
4.160
4.205
4.071
4.146
128,601
-0.02(-0.53%)
Dec 20, 2018
4.153
4.197
4.123
4.168
193,900
+0.01(+0.36%)
Dec 19, 2018
4.212
4.248
4.138
4.153
128,721
-0.07(-1.58%)
Dec 18, 2018
4.152
4.220
4.117
4.220
141,069
+0.10(+2.52%)
Dec 17, 2018
4.153
4.190
4.116
4.116
81,540
-0.03(-0.71%)
Dec 14, 2018
4.190
4.220
4.116
4.146
86,995
-0.07(-1.58%)
Dec 13, 2018
4.246
4.249
4.190
4.212
36,674
-0.01(-0.35%)
Dec 12, 2018
4.242
4.242
4.205
4.227
47,239
+0.01(+0.18%)
Dec 11, 2018
4.220
4.279
4.212
4.220
92,476
+0.01(+0.18%)
Dec 10, 2018
4.175
4.227
4.146
4.212
49,734
+0.03(+0.71%)
Dec 07, 2018
4.197
4.242
4.168
4.183
67,002
-0.01(-0.18%)
Dec 06, 2018
4.123
4.257
4.116
4.190
99,148
+0.00(+0.00%)
Dec 04, 2018
4.197
4.205
4.116
4.190
126,710
+0.03(+0.71%)
Dec 03, 2018
4.131
4.189
4.131
4.160
130,700
+0.02(+0.54%)
Nov 30, 2018
4.212
4.234
4.123
4.138
104,286
-0.03(-0.71%)
Nov 29, 2018
4.234
4.316
4.109
4.168
156,175
-0.08(-1.92%)
Nov 28, 2018
4.197
4.264
4.197
4.249
68,433
+0.06(+1.41%)
Nov 27, 2018
4.242
4.264
4.153
4.190
97,218
-0.04(-1.05%)
Nov 26, 2018
4.220
4.264
4.220
4.234
43,724
+0.03(+0.70%)
Nov 23, 2018
4.220
4.234
4.205
4.205
9,185
-0.01(-0.35%)
Nov 21, 2018
4.220
4.220
4.220
0
+0.03(+0.71%)
Nov 20, 2018
4.205
4.234
4.183
4.190
98,859
-0.04(-1.05%)
Nov 19, 2018
4.249
4.301
4.220
4.234
40,901
-0.03(-0.69%)
Nov 16, 2018
4.257
4.264
4.153
4.264
123,873
-0.01(-0.17%)
Nov 15, 2018
4.294
4.302
4.223
4.271
222,808
-0.04(-1.03%)
Nov 14, 2018
4.272
4.316
4.265
4.316
81,897
+0.04(+1.04%)
Nov 13, 2018
4.301
4.308
4.257
4.271
47,791
-0.04(-0.86%)
Nov 12, 2018
4.323
4.323
4.264
4.308
44,868
-0.02(-0.51%)
Nov 09, 2018
4.323
4.331
4.264
4.331
52,683
+0.03(+0.60%)
Nov 08, 2018
4.338
4.338
4.294
4.305
50,911
-0.03(-0.77%)
Nov 07, 2018
4.331
4.345
4.271
4.338
36,623
+0.02(+0.51%)
Nov 06, 2018
4.353
4.353
4.279
4.316
39,170
-0.01(-0.17%)
Nov 05, 2018
4.257
4.368
4.257
4.323
141,999
+0.09(+2.10%)
Nov 02, 2018
4.316
4.316
4.234
4.234
90,237
-0.09(-2.05%)
Nov 01, 2018
4.331
4.353
4.264
4.323
220,274
+0.07(+1.74%)
Oct 31, 2018
4.301
4.368
4.234
4.249
314,563
+0.01(+0.35%)
Oct 30, 2018
4.131
4.257
4.084
4.234
193,125
+0.16(+3.81%)
Oct 29, 2018
4.116
4.204
4.049
4.079
163,654
-0.01(-0.18%)
Oct 26, 2018
4.057
4.101
4.057
4.086
60,788
+0.01(+0.36%)
Oct 25, 2018
4.109
4.109
4.064
4.071
68,041
-0.04(-0.90%)
Oct 24, 2018
4.079
4.109
4.068
4.109
38,326
+0.02(+0.54%)
Oct 23, 2018
4.086
4.116
4.057
4.086
125,394
-0.03(-0.72%)
Oct 22, 2018
4.057
4.175
4.057
4.116
112,244
+0.05(+1.28%)
Oct 19, 2018
4.071
4.109
4.057
4.064
142,380
-0.03(-0.72%)
Oct 18, 2018
4.109
4.146
4.071
4.094
113,300
-0.01(-0.36%)
Oct 17, 2018
4.131
4.146
4.086
4.109
79,485
+0.03(+0.73%)
Oct 16, 2018
3.983
4.123
3.938
4.079
191,328
+0.12(+2.99%)
Oct 15, 2018
3.923
4.020
3.923
3.960
140,971
+0.04(+1.13%)
Oct 12, 2018
3.857
3.957
3.857
3.916
189,119
+0.07(+1.73%)
Oct 11, 2018
3.923
4.071
3.827
3.849
784,134
-0.13(-3.35%)
Oct 10, 2018
4.086
4.109
3.960
3.983
309,412
-0.13(-3.06%)
Oct 09, 2018
4.131
4.131
4.094
4.109
48,429
-0.01(-0.36%)
Oct 08, 2018
4.109
4.123
4.072
4.123
98,291
+0.02(+0.54%)
Oct 05, 2018
4.116
4.123
4.042
4.101
139,138
-0.02(-0.54%)
Oct 04, 2018
4.153
4.160
4.086
4.123
242,269
-0.06(-1.42%)
Oct 03, 2018
4.242
4.242
4.146
4.183
199,987
-0.04(-0.88%)
Oct 02, 2018
4.220
4.249
4.183
4.220
143,420
+0.01(+0.35%)
Oct 01, 2018
4.227
4.264
4.153
4.205
232,835
-0.01(-0.35%)
Sep 28, 2018
4.220
4.257
4.183
4.220
137,247
-0.02(-0.44%)
Sep 27, 2018
4.294
4.294
4.220
4.238
141,082
+0.00(+0.00%)
Sep 26, 2018
4.238
4.238
4.202
4.238
175,525
+0.00(+0.00%)
Sep 25, 2018
4.202
4.274
4.202
4.238
155,114
+0.07(+1.74%)
Sep 24, 2018
4.166
4.202
4.166
4.166
79,992
+0.00(+0.00%)
Sep 21, 2018
4.202
4.238
4.166
4.166
108,771
-0.02(-0.43%)
Sep 20, 2018
4.166
4.231
4.158
4.184
138,098
+0.02(+0.43%)
Sep 19, 2018
4.166
4.202
4.166
4.166
103,893
-0.04(-0.86%)
Sep 18, 2018
4.202
4.220
4.166
4.202
185,729
+0.00(+0.00%)
Sep 17, 2018
4.274
4.274
4.202
4.202
179,670
-0.05(-1.28%)
Sep 14, 2018
4.311
4.311
4.238
4.256
75,091
-0.02(-0.42%)
Sep 13, 2018
4.274
4.274
4.238
4.274
88,319
+0.04(+0.85%)
Sep 12, 2018
4.238
4.274
4.238
4.238
68,637
-0.04(-0.85%)
Sep 11, 2018
4.274
4.311
4.256
4.274
96,091
+0.00(+0.00%)
Sep 10, 2018
4.267
4.311
4.238
4.274
134,119
+0.04(+0.85%)
Sep 07, 2018
4.238
4.274
4.238
4.238
70,812
-0.04(-0.85%)
Sep 06, 2018
4.274
4.274
4.238
4.274
56,361
+0.05(+1.29%)
Sep 05, 2018
4.238
4.311
4.220
4.220
82,063
-0.04(-0.85%)
Sep 04, 2018
4.274
4.303
4.205
4.256
120,111
-0.04(-0.84%)
Aug 31, 2018
4.292
4.292
4.292
0
+0.05(+1.28%)
Aug 30, 2018
4.238
4.274
4.238
4.238
60,550
+0.00(+0.00%)
Aug 29, 2018
4.274
4.274
4.238
4.238
101,371
-0.04(-0.85%)
Aug 28, 2018
4.274
4.274
4.129
4.274
270,816
+0.04(+0.85%)
Aug 27, 2018
4.238
4.307
4.238
4.238
152,942
+0.00(+0.00%)
Aug 24, 2018
4.347
4.347
4.202
4.238
179,997
-0.07(-1.68%)
Aug 23, 2018
4.311
4.383
4.274
4.311
302,352
-0.04(-0.83%)
Aug 22, 2018
4.238
4.383
4.238
4.347
259,063
+0.11(+2.56%)
Aug 21, 2018
4.166
4.274
4.166
4.238
244,834
-0.05(-1.27%)
Aug 20, 2018
4.057
4.311
4.057
4.292
699,250
+0.20(+4.87%)
Aug 17, 2018
4.274
4.274
3.803
4.093
1,521,009
-0.18(-4.24%)
Aug 16, 2018
4.419
4.455
4.274
4.274
331,472
-0.15(-3.36%)
Aug 15, 2018
4.455
4.492
4.419
4.423
213,100
-0.05(-1.13%)
Aug 14, 2018
4.492
4.539
4.455
4.473
308,551
-0.05(-1.20%)
Aug 13, 2018
4.528
4.564
4.492
4.528
271,139
-0.07(-1.57%)
Aug 10, 2018
4.600
4.636
4.535
4.600
223,202
+0.00(+0.00%)
Aug 09, 2018
4.636
4.656
4.600
4.600
147,385
-0.02(-0.39%)
Aug 08, 2018
4.673
4.673
4.564
4.618
234,527
-0.02(-0.39%)
Aug 07, 2018
4.600
4.636
4.600
4.636
105,021
+0.04(+0.79%)
Aug 06, 2018
4.673
4.673
4.600
4.600
191,636
-0.05(-1.17%)
Aug 03, 2018
4.636
4.673
4.636
4.655
82,130
-0.02(-0.39%)
Aug 02, 2018
4.709
4.709
4.636
4.673
83,084
+0.00(+0.00%)
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.