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
Aftermaster Inc
(OP:
AFTM
)
0.0001
UNCHANGED
Last Price
Updated: 12:53 PM EDT, Jun 13, 2023
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 (%)
Apr 28, 2017
0.2800
0.2800
0.2500
0.2500
101,179
-0.02(-7.41%)
Apr 27, 2017
0.2700
0.2700
0.2700
0.2700
43,100
+0.01(+3.85%)
Apr 26, 2017
0.2700
0.2700
0.2600
0.2600
20,828
+0.00(+0.00%)
Apr 25, 2017
0.2890
0.3100
0.2600
0.2600
58,902
-0.01(-3.70%)
Apr 24, 2017
0.2900
0.3100
0.2699
0.2700
77,736
+0.00(+0.00%)
Apr 21, 2017
0.2950
0.3080
0.2650
0.2700
83,296
-0.02(-8.47%)
Apr 20, 2017
0.2850
0.2950
0.2800
0.2950
35,821
+0.00(+0.00%)
Apr 19, 2017
0.3000
0.3000
0.2850
0.2950
83,254
-0.01(-2.48%)
Apr 18, 2017
0.3025
0.3025
0.3025
0.3025
1,850
+0.01(+4.31%)
Apr 17, 2017
0.3300
0.3400
0.2900
0.2900
97,183
-0.02(-6.15%)
Apr 13, 2017
0.3400
0.3400
0.3090
0.3090
27,796
-0.01(-3.44%)
Apr 12, 2017
0.3100
0.3200
0.3000
0.3200
65,317
-0.01(-3.03%)
Apr 11, 2017
0.3250
0.3300
0.3250
0.3300
12,100
+0.02(+6.45%)
Apr 10, 2017
0.3200
0.3300
0.3100
0.3100
14,555
+0.00(+0.00%)
Apr 06, 2017
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Apr 05, 2017
0.3200
0.3200
0.3100
0.3100
46,000
-0.01(-3.13%)
Apr 04, 2017
0.3201
0.3201
0.3200
0.3200
29,500
-0.02(-5.88%)
Apr 03, 2017
0.3101
0.3400
0.3100
0.3400
38,491
-0.02(-5.56%)
Mar 31, 2017
0.3300
0.3600
0.3150
0.3600
18,740
+0.06(+20.00%)
Mar 30, 2017
0.3350
0.3350
0.3000
0.3000
16,228
-0.04(-10.45%)
Mar 29, 2017
0.3350
0.3350
0.3350
0.3350
500
-0.01(-1.47%)
Mar 28, 2017
0.3900
0.3900
0.3110
0.3400
133,787
+0.01(+3.03%)
Mar 27, 2017
0.3401
0.3900
0.3300
0.3300
103,900
-0.01(-4.35%)
Mar 24, 2017
0.3400
0.3450
0.3400
0.3450
10,700
-0.01(-1.43%)
Mar 22, 2017
0.3500
0.3500
0.3500
7
+0.03(+11.11%)
Mar 21, 2017
0.3300
0.3300
0.3150
0.3150
26,570
-0.02(-4.55%)
Mar 20, 2017
0.3300
0.3300
0.3300
0.3300
375
-0.01(-2.94%)
Mar 17, 2017
0.3400
0.3500
0.3300
0.3400
20,267
+0.00(+0.00%)
Mar 16, 2017
0.3400
0.3400
0.3400
0.3400
43,285
+0.03(+7.94%)
Mar 15, 2017
0.3201
0.3330
0.3150
0.3150
28,620
-0.02(-5.41%)
Mar 14, 2017
0.3330
0.3500
0.3330
0.3330
32,317
+0.00(+0.15%)
Mar 13, 2017
0.3500
0.3500
0.3325
0.3325
2,142
+0.01(+3.91%)
Mar 10, 2017
0.3200
0.3200
0.3200
0.3200
10,570
-0.00(-0.16%)
Mar 09, 2017
0.3352
0.3352
0.3205
0.3205
17,440
-0.02(-5.74%)
Mar 08, 2017
0.3200
0.3500
0.3200
0.3400
31,191
+0.03(+9.68%)
Mar 07, 2017
0.3500
0.3500
0.3100
0.3100
18,750
-0.04(-11.43%)
Mar 06, 2017
0.3700
0.3700
0.3400
0.3500
19,355
-0.01(-2.78%)
Mar 03, 2017
0.3400
0.3600
0.3150
0.3600
359,921
-0.06(-14.29%)
Mar 02, 2017
0.3500
0.4500
0.3400
0.4200
523,835
+0.08(+21.74%)
Mar 01, 2017
0.3200
0.3450
0.3100
0.3450
120,861
+0.05(+18.97%)
Feb 28, 2017
0.3300
0.3500
0.2900
0.2900
64,001
-0.02(-4.92%)
Feb 27, 2017
0.3000
0.3050
0.3000
0.3050
44,288
+0.00(+0.00%)
Feb 24, 2017
0.3100
0.3100
0.3050
0.3050
17,500
+0.01(+3.39%)
Feb 23, 2017
0.3025
0.3150
0.2950
0.2950
19,989
-0.01(-1.67%)
Feb 22, 2017
0.3010
0.3150
0.3000
0.3000
92,077
-0.05(-14.29%)
Feb 21, 2017
0.3500
0.3500
0.3300
0.3500
16,293
+0.01(+2.94%)
Feb 17, 2017
0.3400
0.3400
0.3400
0
-0.01(-2.86%)
Feb 16, 2017
0.3199
0.3500
0.3199
0.3500
42,627
+0.04(+12.90%)
Feb 15, 2017
0.3100
0.3275
0.2954
0.3100
25,921
+0.00(+0.00%)
Feb 14, 2017
0.3200
0.3200
0.3100
0.3100
36,360
-0.01(-3.13%)
Feb 13, 2017
0.3200
0.3250
0.3100
0.3200
53,301
-0.01(-1.54%)
Feb 10, 2017
0.2790
0.3250
0.2790
0.3250
99,521
+0.05(+16.20%)
Feb 09, 2017
0.2748
0.2797
0.2748
0.2797
17,000
+0.00(+0.00%)
Feb 08, 2017
0.2700
0.2797
0.2700
0.2797
51,173
+0.00(+0.00%)
Feb 07, 2017
0.2700
0.2797
0.2700
0.2797
13,215
+0.01(+3.59%)
Feb 06, 2017
0.2700
0.2700
0.2700
0.2700
7,327
+0.00(+0.00%)
Feb 03, 2017
0.2699
0.2700
0.2699
0.2700
15,162
+0.01(+3.85%)
Feb 02, 2017
0.2701
0.2798
0.2600
0.2600
46,334
+0.00(+0.00%)
Feb 01, 2017
0.2630
0.2650
0.2600
0.2600
49,275
+0.00(+0.00%)
Jan 31, 2017
0.2693
0.2693
0.2600
0.2600
12,970
+0.00(+0.00%)
Jan 30, 2017
0.2654
0.2674
0.2600
0.2600
79,883
-0.02(-6.32%)
Jan 27, 2017
0.2900
0.2900
0.2776
0.2776
14,399
+0.02(+6.75%)
Jan 26, 2017
0.2849
0.2849
0.2550
0.2600
62,081
-0.01(-1.92%)
Jan 25, 2017
0.2849
0.2850
0.2600
0.2651
32,985
+0.01(+1.96%)
Jan 24, 2017
0.3100
0.3100
0.2400
0.2600
216,631
-0.04(-13.33%)
Jan 23, 2017
0.3200
0.3300
0.3000
0.3000
122,133
-0.03(-7.69%)
Jan 20, 2017
0.3100
0.3300
0.3100
0.3250
86,460
+0.02(+5.69%)
Jan 19, 2017
0.3198
0.3200
0.3050
0.3075
37,926
+0.00(+0.82%)
Jan 18, 2017
0.3271
0.3271
0.3050
0.3050
103,040
-0.05(-15.04%)
Jan 17, 2017
0.3300
0.3750
0.3300
0.3590
5,567
-0.00(-0.28%)
Jan 13, 2017
0.3600
0.3600
0.3600
0
+0.00(+1.39%)
Jan 12, 2017
0.3750
0.3800
0.3550
0.3550
4,428
-0.02(-6.57%)
Jan 11, 2017
0.3500
0.3800
0.3200
0.3800
60,309
+0.04(+11.76%)
Jan 10, 2017
0.3400
0.3400
0.3400
0.3400
5,000
+0.00(+0.00%)
Jan 09, 2017
0.3300
0.3500
0.3300
0.3400
31,140
+0.01(+3.03%)
Jan 06, 2017
0.3260
0.3300
0.3260
0.3300
10,550
+0.01(+3.13%)
Jan 05, 2017
0.3600
0.3600
0.3101
0.3200
94,100
-0.04(-11.11%)
Jan 04, 2017
0.3500
0.3600
0.3500
0.3600
16,915
+0.00(+0.00%)
Jan 03, 2017
0.3700
0.3750
0.3600
0.3600
16,429
-0.01(-2.70%)
Dec 30, 2016
0.3700
0.3700
0.3700
0
-0.01(-2.37%)
Dec 29, 2016
0.3800
0.3800
0.3400
0.3790
34,300
+0.03(+8.29%)
Dec 28, 2016
0.3501
0.3799
0.3400
0.3500
62,850
-0.03(-7.89%)
Dec 27, 2016
0.3800
0.3800
0.3500
0.3800
79,650
+0.00(+0.00%)
Dec 23, 2016
0.3800
0.3800
0.3800
0
+0.01(+4.08%)
Dec 22, 2016
0.4000
0.4000
0.3510
0.3651
78,168
-0.03(-8.73%)
Dec 21, 2016
0.4000
0.4000
0.4000
0.4000
10,180
+0.00(+0.00%)
Dec 20, 2016
0.3800
0.4000
0.3800
0.4000
41,300
+0.00(+0.00%)
Dec 19, 2016
0.3800
0.4000
0.3800
0.4000
13,549
+0.00(+0.00%)
Dec 16, 2016
0.3800
0.4100
0.3800
0.4000
87,506
+0.00(+0.00%)
Dec 15, 2016
0.3900
0.4100
0.3800
0.4000
36,342
+0.01(+2.56%)
Dec 14, 2016
0.4000
0.4000
0.3900
0.3900
22,866
+0.00(+0.00%)
Dec 13, 2016
0.4000
0.4000
0.3900
0.3900
70,835
-0.01(-2.50%)
Dec 12, 2016
0.3800
0.4000
0.3700
0.4000
37,950
+0.01(+1.27%)
Dec 09, 2016
0.3800
0.3950
0.3650
0.3950
70,380
+0.03(+6.76%)
Dec 08, 2016
0.3700
0.3800
0.3700
0.3700
62,134
+0.00(+0.00%)
Dec 07, 2016
0.3825
0.3900
0.3600
0.3700
40,084
-0.01(-1.33%)
Dec 06, 2016
0.3890
0.3900
0.3550
0.3750
109,616
+0.03(+7.14%)
Dec 05, 2016
0.4000
0.4000
0.3500
0.3500
73,351
-0.05(-12.50%)
Dec 02, 2016
0.3951
0.4150
0.3950
0.4000
20,967
-0.03(-6.98%)
Dec 01, 2016
0.4225
0.4300
0.4000
0.4300
25,800
-0.01(-1.15%)
Nov 30, 2016
0.4550
0.4600
0.3800
0.4350
65,333
-0.01(-1.14%)
Nov 29, 2016
0.4490
0.4910
0.4400
0.4400
301,045
+0.00(+0.00%)
Nov 28, 2016
0.4100
0.4400
0.4100
0.4400
101,052
+0.03(+7.32%)
Nov 25, 2016
0.3900
0.4100
0.3900
0.4100
34,332
-0.01(-2.38%)
Nov 23, 2016
0.4200
0.4200
0.4200
0
+0.03(+9.09%)
Nov 22, 2016
0.3800
0.3925
0.3746
0.3850
104,663
+0.01(+1.32%)
Nov 21, 2016
0.3400
0.3800
0.3400
0.3800
172,401
+0.06(+18.75%)
Nov 18, 2016
0.3400
0.3400
0.3011
0.3200
44,900
-0.03(-8.57%)
Nov 17, 2016
0.3199
0.3500
0.2600
0.3500
207,611
+0.03(+9.41%)
Nov 16, 2016
0.3501
0.3600
0.3100
0.3199
54,121
-0.02(-5.88%)
Nov 15, 2016
0.3500
0.3700
0.3300
0.3399
59,921
-0.02(-5.14%)
Nov 14, 2016
0.3801
0.3900
0.3500
0.3583
50,265
-0.02(-5.71%)
Nov 11, 2016
0.3500
0.3800
0.3500
0.3800
11,750
+0.01(+2.70%)
Nov 10, 2016
0.3670
0.3700
0.3401
0.3700
68,886
+0.01(+2.78%)
Nov 09, 2016
0.3400
0.3600
0.3400
0.3600
23,320
-0.01(-2.15%)
Nov 07, 2016
0.3679
0.3679
0.3679
0
+0.01(+2.19%)
Nov 04, 2016
0.3600
0.3600
0.3500
0.3600
25,400
-0.03(-6.49%)
Nov 03, 2016
0.3750
0.3850
0.3501
0.3850
41,214
+0.00(+0.03%)
Nov 02, 2016
0.3849
0.3849
0.3849
0.3849
5,230
+0.00(+1.29%)
Nov 01, 2016
0.3700
0.3800
0.3700
0.3800
24,054
+0.00(+0.69%)
Oct 31, 2016
0.3850
0.3900
0.3500
0.3774
73,445
-0.01(-1.95%)
Oct 28, 2016
0.3600
0.3900
0.3532
0.3849
54,207
+0.03(+7.21%)
Oct 27, 2016
0.3600
0.3600
0.3500
0.3590
62,452
-0.01(-2.97%)
Oct 26, 2016
0.3900
0.3900
0.3700
0.3700
7,598
+0.01(+2.21%)
Oct 25, 2016
0.4000
0.4000
0.3420
0.3620
49,400
-0.04(-9.50%)
Oct 24, 2016
0.4099
0.4100
0.3800
0.4000
107,592
+0.03(+8.11%)
Oct 21, 2016
0.3859
0.3900
0.3700
0.3700
81,664
+0.00(+0.00%)
Oct 20, 2016
0.3751
0.3854
0.3600
0.3700
79,666
-0.03(-7.50%)
Oct 19, 2016
0.4000
0.4000
0.3750
0.4000
39,450
+0.03(+8.11%)
Oct 18, 2016
0.3900
0.3980
0.3700
0.3700
60,967
-0.00(-0.16%)
Oct 17, 2016
0.3800
0.3932
0.3700
0.3706
92,999
-0.02(-4.95%)
Oct 14, 2016
0.3850
0.4000
0.3599
0.3899
192,214
+0.01(+1.30%)
Oct 13, 2016
0.3999
0.3999
0.3700
0.3849
64,374
+0.02(+6.92%)
Oct 12, 2016
0.4000
0.4000
0.3600
0.3600
39,998
-0.02(-5.26%)
Oct 11, 2016
0.4200
0.4200
0.3700
0.3800
122,524
-0.02(-5.00%)
Oct 10, 2016
0.4250
0.4330
0.4000
0.4000
151,347
-0.02(-4.76%)
Oct 07, 2016
0.4300
0.4300
0.4200
0.4200
64,999
-0.01(-2.33%)
Oct 06, 2016
0.4600
0.4650
0.4300
0.4300
121,273
-0.02(-4.44%)
Oct 05, 2016
0.4900
0.4900
0.4500
0.4500
91,619
+0.00(+0.00%)
Oct 04, 2016
0.4000
0.5000
0.3850
0.4500
263,034
+0.05(+13.35%)
Oct 03, 2016
0.3900
0.4000
0.3800
0.3970
120,590
+0.01(+1.79%)
Sep 30, 2016
0.3800
0.4200
0.3700
0.3900
214,528
+0.02(+5.49%)
Sep 29, 2016
0.3600
0.3697
0.3500
0.3697
35,154
+0.03(+8.74%)
Sep 28, 2016
0.3500
0.3600
0.3400
0.3400
52,100
-0.00(-1.45%)
Sep 27, 2016
0.3500
0.3500
0.3400
0.3450
20,700
-0.01(-1.43%)
Sep 26, 2016
0.3501
0.3780
0.3450
0.3500
164,282
-0.01(-2.78%)
Sep 23, 2016
0.3400
0.4100
0.3400
0.3600
85,600
+0.03(+9.09%)
Sep 22, 2016
0.3500
0.3500
0.3199
0.3300
111,530
-0.02(-5.71%)
Sep 21, 2016
0.3500
0.3500
0.3300
0.3500
63,480
+0.00(+0.00%)
Sep 20, 2016
0.3510
0.3510
0.3390
0.3500
100,855
-0.01(-2.78%)
Sep 19, 2016
0.3700
0.3700
0.3500
0.3600
299,600
-0.01(-2.70%)
Sep 16, 2016
0.3711
0.3900
0.3700
0.3700
99,482
-0.02(-5.13%)
Sep 15, 2016
0.3900
0.3900
0.3900
0.3900
1,000
+0.02(+5.09%)
Sep 14, 2016
0.3712
0.3712
0.3711
0.3711
8,315
-0.03(-6.45%)
Sep 13, 2016
0.3967
0.3967
0.3967
0.3967
100
-0.00(-0.83%)
Sep 09, 2016
0.4000
0.4000
0.4000
0
+0.00(+0.25%)
Sep 08, 2016
0.3900
0.3990
0.3750
0.3990
12,000
+0.01(+2.31%)
Sep 06, 2016
0.3900
0.3900
0.3900
135
-0.01(-1.27%)
Sep 02, 2016
0.3950
0.3950
0.3950
0
-0.01(-1.25%)
Sep 01, 2016
0.4200
0.4200
0.4000
0.4000
26,000
-0.02(-4.76%)
Aug 31, 2016
0.4000
0.4200
0.3999
0.4200
17,500
+0.01(+2.44%)
Aug 30, 2016
0.4250
0.4380
0.3830
0.4100
131,663
-0.01(-2.38%)
Aug 29, 2016
0.3800
0.4300
0.3700
0.4200
292,336
+0.05(+13.51%)
Aug 26, 2016
0.3800
0.3800
0.3700
0.3700
24,000
-0.02(-5.13%)
Aug 25, 2016
0.3900
0.3900
0.3900
0.3900
193
+0.02(+5.41%)
Aug 24, 2016
0.3999
0.3999
0.3700
0.3700
22,060
-0.01(-2.63%)
Aug 23, 2016
0.3740
0.3800
0.3740
0.3800
44,834
-0.01(-2.56%)
Aug 22, 2016
0.3900
0.4200
0.3900
0.3900
24,204
+0.00(+0.00%)
Aug 19, 2016
0.3999
0.4000
0.3740
0.3900
21,350
+0.02(+4.28%)
Aug 18, 2016
0.3800
0.3999
0.3740
0.3740
15,010
-0.01(-1.58%)
Aug 17, 2016
0.3900
0.3900
0.3800
0.3800
32,507
-0.02(-3.80%)
Aug 16, 2016
0.3900
0.4100
0.3900
0.3950
60,277
+0.01(+1.28%)
Aug 15, 2016
0.3700
0.3900
0.3700
0.3900
11,500
+0.02(+5.41%)
Aug 12, 2016
0.3410
0.3890
0.3410
0.3700
111,113
-0.01(-2.63%)
Aug 11, 2016
0.3801
0.3925
0.3702
0.3800
27,400
-0.02(-5.94%)
Aug 10, 2016
0.3801
0.4050
0.3800
0.4040
23,000
-0.00(-0.22%)
Aug 09, 2016
0.4000
0.4050
0.3801
0.4049
12,396
-0.00(-0.71%)
Aug 08, 2016
0.4199
0.4199
0.3900
0.4078
17,500
-0.01(-2.88%)
Aug 05, 2016
0.3800
0.4200
0.3800
0.4199
49,371
+0.04(+10.50%)
Aug 04, 2016
0.4000
0.4000
0.3800
0.3800
29,975
-0.02(-5.00%)
Aug 03, 2016
0.4300
0.4300
0.4000
0.4000
14,575
+0.00(+0.00%)
Aug 02, 2016
0.4000
0.4200
0.4000
0.4000
26,800
-0.02(-4.76%)
Aug 01, 2016
0.4300
0.4300
0.4200
0.4200
9,000
+0.03(+7.69%)
Jul 29, 2016
0.3900
0.4000
0.3899
0.3900
21,250
+0.00(+0.00%)
Jul 28, 2016
0.4000
0.4000
0.3900
0.3900
12,500
-0.01(-2.50%)
Jul 27, 2016
0.3851
0.4500
0.3800
0.4000
40,978
+0.00(+0.00%)
Jul 26, 2016
0.3900
0.4100
0.3900
0.4000
10,500
+0.01(+2.56%)
Jul 25, 2016
0.4000
0.4100
0.3900
0.3900
24,000
-0.00(-0.66%)
Jul 22, 2016
0.3825
0.4000
0.3800
0.3926
13,450
-0.04(-8.66%)
Jul 21, 2016
0.4000
0.4298
0.3826
0.4298
21,230
+0.03(+7.45%)
Jul 20, 2016
0.4100
0.4100
0.3826
0.4000
26,248
-0.01(-2.44%)
Jul 19, 2016
0.4100
0.4100
0.4100
0.4100
6,000
+0.00(+0.00%)
Jul 18, 2016
0.4200
0.4399
0.4100
0.4100
9,240
-0.01(-2.38%)
Jul 15, 2016
0.4000
0.4200
0.4000
0.4200
41,100
+0.02(+5.00%)
Jul 14, 2016
0.4300
0.4397
0.3900
0.4000
97,077
-0.01(-2.44%)
Jul 13, 2016
0.4300
0.4399
0.4100
0.4100
21,500
-0.05(-10.87%)
Jul 12, 2016
0.4450
0.4699
0.4101
0.4600
16,591
-0.01(-2.13%)
Jul 11, 2016
0.4000
0.4700
0.4000
0.4700
21,505
+0.06(+14.63%)
Jul 08, 2016
0.4300
0.4000
0.4100
57,400
-0.02(-4.65%)
Jul 07, 2016
0.4300
0.4300
0.4300
0.4300
1,500
+0.01(+2.38%)
Jul 05, 2016
0.4200
0.4200
0.3951
0.4200
38,780
+0.00(+0.02%)
Jul 01, 2016
0.4199
0.4199
0.4199
0
+0.03(+7.67%)
Jun 30, 2016
0.4101
0.4101
0.3500
0.3900
140,891
-0.03(-8.19%)
Jun 29, 2016
0.4100
0.4248
0.3999
0.4248
45,300
+0.01(+1.41%)
Jun 28, 2016
0.3702
0.4189
0.3702
0.4189
21,500
+0.01(+3.43%)
Jun 27, 2016
0.4399
0.4400
0.3700
0.4050
131,087
-0.01(-2.41%)
Jun 24, 2016
0.4100
0.4199
0.3950
0.4150
43,500
+0.01(+1.22%)
Jun 23, 2016
0.4300
0.4325
0.4100
0.4100
31,246
-0.02(-4.65%)
Jun 22, 2016
0.4301
0.4600
0.4150
0.4300
33,240
-0.02(-4.44%)
Jun 21, 2016
0.4158
0.4500
0.4158
0.4500
33,500
+0.04(+9.76%)
Jun 20, 2016
0.4149
0.4639
0.4100
0.4100
66,300
-0.02(-4.36%)
Jun 17, 2016
0.4100
0.4300
0.4000
0.4287
79,339
+0.02(+4.56%)
Jun 16, 2016
0.4597
0.4700
0.4100
0.4100
115,800
-0.02(-4.65%)
Jun 15, 2016
0.4100
0.4598
0.4100
0.4300
45,000
+0.02(+4.88%)
Jun 14, 2016
0.4120
0.4300
0.4100
0.4100
57,868
+0.01(+2.47%)
Jun 13, 2016
0.4300
0.4300
0.4000
0.4001
92,990
-0.03(-6.93%)
Jun 10, 2016
0.4150
0.4299
0.4000
0.4299
47,050
+0.02(+4.85%)
Jun 09, 2016
0.4049
0.4500
0.3900
0.4100
151,481
-0.01(-2.38%)
Jun 08, 2016
0.4500
0.4500
0.3800
0.4200
62,628
+0.00(+0.00%)
Jun 07, 2016
0.4300
0.4300
0.3700
0.4200
57,945
+0.00(+0.00%)
Jun 06, 2016
0.4200
0.4200
0.4200
0.4200
6,634
+0.02(+6.32%)
Jun 03, 2016
0.3900
0.4000
0.3900
0.3951
10,950
-0.02(-5.94%)
Jun 02, 2016
0.4200
0.4200
0.4200
0.4200
1,850
+0.01(+3.70%)
Jun 01, 2016
0.4300
0.4300
0.3711
0.4050
42,706
-0.02(-5.81%)
May 31, 2016
0.4300
0.4300
0.3955
0.4300
13,359
+0.01(+2.38%)
May 27, 2016
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 26, 2016
0.4000
0.4200
0.3750
0.4200
76,443
+0.00(+0.00%)
May 24, 2016
0.4200
0.4200
0.4200
0
+0.02(+5.00%)
May 23, 2016
0.4300
0.4350
0.3400
0.4000
148,190
-0.03(-6.98%)
May 20, 2016
0.4119
0.4300
0.3950
0.4300
69,100
+0.00(+0.02%)
May 19, 2016
0.4399
0.4399
0.4050
0.4299
41,850
+0.00(+0.00%)
May 18, 2016
0.4052
0.4299
0.4050
0.4299
29,700
-0.02(-4.45%)
May 17, 2016
0.4300
0.4499
0.4051
0.4499
49,820
+0.03(+7.12%)
May 16, 2016
0.4476
0.4476
0.4200
0.4200
44,124
-0.01(-2.33%)
May 13, 2016
0.4401
0.4750
0.4300
0.4300
112,152
-0.04(-8.06%)
May 12, 2016
0.4450
0.4677
0.4400
0.4677
33,800
+0.02(+5.10%)
May 11, 2016
0.4750
0.4750
0.4400
0.4450
61,504
+0.00(+0.00%)
May 10, 2016
0.4451
0.4500
0.4450
0.4450
17,850
-0.05(-10.10%)
May 09, 2016
0.4700
0.5000
0.4450
0.4950
41,850
+0.03(+5.32%)
May 06, 2016
0.4700
0.4700
0.4450
0.4700
20,854
+0.01(+2.17%)
May 05, 2016
0.4500
0.4600
0.4200
0.4600
40,930
+0.04(+9.52%)
May 04, 2016
0.4200
0.4500
0.4200
0.4200
34,115
+0.00(+0.00%)
May 03, 2016
0.4700
0.4700
0.4150
0.4200
88,664
-0.05(-10.64%)
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.