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 (%)
Mar 31, 2006
2.636
2.657
2.636
2.636
5,656
-0.02(-0.65%)
Mar 30, 2006
2.633
2.657
2.633
2.654
9,500
+0.03(+1.06%)
Mar 29, 2006
2.662
2.662
2.626
2.626
4,139
+0.00(+0.00%)
Mar 28, 2006
2.623
2.664
2.609
2.626
8,866
-0.00(-0.13%)
Mar 27, 2006
2.605
2.675
2.605
2.630
8,564
-0.02(-0.92%)
Mar 24, 2006
2.675
2.675
2.605
2.654
2,087
+0.03(+1.19%)
Mar 23, 2006
2.605
2.623
2.605
2.623
23,894
+0.02(+0.67%)
Mar 22, 2006
2.605
2.605
2.605
2.605
1,151
+0.00(+0.00%)
Mar 21, 2006
2.616
2.627
2.605
2.605
7,988
-0.04(-1.66%)
Mar 20, 2006
2.605
2.649
2.605
2.649
2,375
+0.01(+0.20%)
Mar 17, 2006
2.605
2.644
2.605
2.644
4,318
+0.04(+1.49%)
Mar 16, 2006
2.609
2.609
2.605
2.605
11,803
-0.00(-0.13%)
Mar 15, 2006
2.609
2.609
2.605
2.609
39,728
+0.02(+0.81%)
Mar 14, 2006
2.602
2.602
2.588
2.588
12,235
+0.01(+0.27%)
Mar 13, 2006
2.654
2.675
2.581
2.581
9,108
-0.08(-3.13%)
Mar 10, 2006
2.612
2.675
2.612
2.664
3,348
+0.01(+0.26%)
Mar 09, 2006
2.605
2.657
2.605
2.657
26,197
+0.07(+2.55%)
Mar 08, 2006
2.605
2.605
2.581
2.591
41,536
-0.01(-0.53%)
Mar 07, 2006
2.598
2.605
2.598
2.605
7,053
+0.01(+0.54%)
Mar 06, 2006
2.598
2.664
2.591
2.591
10,130
+0.01(+0.54%)
Mar 03, 2006
2.609
2.609
2.577
2.577
1,799
-0.03(-1.20%)
Mar 02, 2006
2.609
2.609
2.609
2.609
0
+0.00(+0.00%)
Mar 01, 2006
2.584
2.616
2.584
2.609
29,655
+0.01(+0.27%)
Feb 28, 2006
2.612
2.612
2.598
2.602
21,231
-0.01(-0.27%)
Feb 27, 2006
2.664
2.668
2.605
2.609
24,182
+0.01(+0.40%)
Feb 24, 2006
2.577
2.616
2.577
2.598
17,849
-0.00(-0.13%)
Feb 23, 2006
2.602
2.602
2.602
2.602
863
-0.00(-0.15%)
Feb 22, 2006
2.577
2.652
2.577
2.606
3,886
+0.02(+0.68%)
Feb 21, 2006
2.609
2.630
2.588
2.588
19,492
-0.03(-1.32%)
Feb 17, 2006
2.605
2.623
2.605
2.623
3,037
-0.05(-1.82%)
Feb 16, 2006
2.657
2.671
2.612
2.671
3,454
+0.03(+1.18%)
Feb 15, 2006
2.658
2.682
2.640
2.640
12,379
-0.04(-1.55%)
Feb 14, 2006
2.674
2.682
2.674
2.682
3,166
+0.04(+1.58%)
Feb 13, 2006
2.640
2.640
2.640
2.640
2,015
-0.04(-1.55%)
Feb 10, 2006
2.671
2.682
2.671
2.682
2,878
+0.07(+2.79%)
Feb 09, 2006
2.609
2.682
2.553
2.609
31,834
-0.05(-1.83%)
Feb 08, 2006
2.657
2.657
2.657
2.657
0
+0.00(+0.00%)
Feb 07, 2006
2.671
2.682
2.636
2.657
24,470
+0.05(+1.86%)
Feb 06, 2006
2.682
2.682
2.605
2.609
30,809
-0.07(-2.72%)
Feb 03, 2006
2.681
2.682
2.681
2.682
11,406
+0.00(+0.13%)
Feb 02, 2006
2.678
2.678
2.678
2.678
2,878
+0.00(+0.00%)
Feb 01, 2006
2.682
2.682
2.664
2.678
12,828
+0.02(+0.78%)
Jan 31, 2006
2.675
2.675
2.623
2.657
8,308
+0.00(+0.00%)
Jan 30, 2006
2.682
2.682
2.657
2.657
17,207
-0.02(-0.78%)
Jan 27, 2006
2.682
2.682
2.657
2.678
9,788
-0.00(-0.13%)
Jan 26, 2006
2.709
2.709
2.657
2.682
4,208
-0.01(-0.52%)
Jan 25, 2006
2.699
2.699
2.696
2.696
2,326
-0.01(-0.39%)
Jan 24, 2006
2.715
2.715
2.706
2.706
921
-0.02(-0.89%)
Jan 23, 2006
2.696
2.807
2.696
2.730
9,422
+0.03(+1.03%)
Jan 20, 2006
2.702
2.702
2.702
2.702
6,045
-0.08(-2.94%)
Jan 19, 2006
2.636
2.814
2.636
2.784
39,023
+0.16(+6.03%)
Jan 18, 2006
2.626
2.678
2.626
2.626
12,373
-0.02(-0.66%)
Jan 17, 2006
2.702
2.741
2.643
2.643
41,167
-0.14(-4.88%)
Jan 13, 2006
2.814
2.821
2.605
2.779
29,666
-0.05(-1.79%)
Jan 12, 2006
2.848
2.883
2.830
2.830
7,772
-0.02(-0.66%)
Jan 11, 2006
2.831
2.848
2.831
2.848
4,139
+0.03(+1.23%)
Jan 10, 2006
2.821
2.831
2.727
2.814
45,146
+0.10(+3.85%)
Jan 09, 2006
2.664
2.868
2.640
2.709
4,951
+0.02(+0.64%)
Jan 06, 2006
2.647
2.953
2.647
2.692
83,150
+0.08(+3.06%)
Jan 05, 2006
2.591
2.710
2.591
2.612
21,879
+0.01(+0.53%)
Jan 04, 2006
2.616
2.616
2.577
2.598
35,061
+0.00(+0.00%)
Jan 03, 2006
2.589
2.685
2.588
2.598
6,655
+0.02(+0.81%)
Dec 30, 2005
2.560
2.577
2.560
2.577
13,444
+0.01(+0.54%)
Dec 29, 2005
2.609
2.609
2.563
2.563
20,439
-0.03(-1.21%)
Dec 28, 2005
2.709
2.709
2.595
2.595
4,318
-0.05(-1.84%)
Dec 27, 2005
2.657
2.657
2.626
2.643
5,757
-0.01(-0.26%)
Dec 23, 2005
2.675
2.675
2.650
2.650
7,844
-0.10(-3.47%)
Dec 22, 2005
2.623
2.761
2.623
2.746
31,604
+0.12(+4.41%)
Dec 21, 2005
2.612
2.630
2.612
2.630
1,007
+0.01(+0.26%)
Dec 20, 2005
2.761
2.761
2.609
2.623
8,746
-0.06(-2.07%)
Dec 19, 2005
2.623
2.713
2.605
2.678
11,236
-0.00(-0.13%)
Dec 16, 2005
2.761
2.761
2.609
2.682
16,372
+0.08(+3.21%)
Dec 15, 2005
2.761
2.761
2.595
2.598
30,659
-0.04(-1.58%)
Dec 14, 2005
2.675
2.675
2.640
2.640
3,325
-0.10(-3.80%)
Dec 13, 2005
2.598
2.761
2.598
2.744
5,469
+0.12(+4.64%)
Dec 12, 2005
2.775
2.775
2.595
2.623
10,133
+0.02(+0.67%)
Dec 09, 2005
2.626
2.626
2.605
2.605
7,485
+0.01(+0.40%)
Dec 08, 2005
2.605
2.605
2.595
2.595
4,588
-0.01(-0.40%)
Dec 07, 2005
2.702
2.775
2.605
2.605
8,642
-0.03(-1.32%)
Dec 06, 2005
2.643
2.709
2.598
2.640
6,915
-0.08(-3.06%)
Dec 05, 2005
2.605
2.758
2.588
2.723
13,009
+0.08(+3.16%)
Dec 02, 2005
2.623
2.655
2.588
2.640
17,296
+0.03(+1.06%)
Dec 01, 2005
2.758
2.761
2.612
2.612
15,517
-0.10(-3.69%)
Nov 30, 2005
2.605
2.712
2.591
2.712
5,475
-0.06(-2.28%)
Nov 29, 2005
2.702
2.775
2.702
2.775
9,788
+0.16(+5.97%)
Nov 28, 2005
2.675
2.678
2.605
2.619
6,989
-0.02(-0.79%)
Nov 25, 2005
2.640
2.640
2.640
2.640
575
-0.02(-0.65%)
Nov 23, 2005
2.746
2.746
2.657
2.657
2,303
+0.02(+0.79%)
Nov 22, 2005
2.623
2.768
2.623
2.636
21,041
-0.01(-0.41%)
Nov 21, 2005
2.775
2.775
2.623
2.647
20,687
-0.10(-3.53%)
Nov 18, 2005
2.640
2.744
2.640
2.744
6,175
+0.10(+3.95%)
Nov 17, 2005
2.622
2.640
2.622
2.640
1,871
+0.02(+0.90%)
Nov 16, 2005
2.605
2.616
2.605
2.616
1,295
+0.01(+0.43%)
Nov 15, 2005
2.640
2.640
2.605
2.605
10,116
-0.04(-1.44%)
Nov 14, 2005
2.734
2.734
2.643
2.643
1,727
-0.13(-4.76%)
Nov 11, 2005
2.692
2.775
2.692
2.775
28,601
+0.10(+3.90%)
Nov 10, 2005
2.612
2.671
2.612
2.671
1,727
+0.06(+2.26%)
Nov 09, 2005
2.692
2.692
2.609
2.612
17,302
+0.00(+0.13%)
Nov 08, 2005
2.609
2.692
2.609
2.609
6,621
+0.00(+0.13%)
Nov 07, 2005
2.605
2.605
2.605
2.605
5,181
+0.00(+0.00%)
Nov 04, 2005
2.640
2.640
2.605
2.605
575
-0.03(-1.32%)
Nov 03, 2005
2.563
2.640
2.563
2.640
9,644
+0.05(+2.01%)
Nov 02, 2005
2.566
2.588
2.566
2.588
3,258
+0.03(+1.22%)
Nov 01, 2005
2.657
2.692
2.529
2.557
20,762
+0.00(+0.00%)
Oct 31, 2005
2.623
2.623
2.557
2.557
10,850
-0.05(-1.87%)
Oct 28, 2005
2.598
2.605
2.553
2.605
29,989
+0.02(+0.62%)
Oct 27, 2005
2.589
2.589
2.589
2.589
0
+0.00(+0.00%)
Oct 26, 2005
2.553
2.598
2.553
2.589
5,038
+0.07(+2.81%)
Oct 25, 2005
2.518
2.518
2.518
2.518
0
+0.00(+0.00%)
Oct 24, 2005
2.553
2.553
2.518
2.518
29,076
-0.06(-2.16%)
Oct 21, 2005
2.570
2.609
2.539
2.574
17,561
-0.01(-0.54%)
Oct 20, 2005
2.553
2.616
2.536
2.588
27,677
-0.01(-0.40%)
Oct 19, 2005
2.532
2.598
2.532
2.598
12,128
+0.07(+2.61%)
Oct 18, 2005
2.553
2.616
2.525
2.532
18,136
+0.01(+0.27%)
Oct 17, 2005
2.612
2.612
2.525
2.525
15,718
-0.03(-1.36%)
Oct 14, 2005
2.605
2.608
2.543
2.560
32,249
-0.05(-1.73%)
Oct 13, 2005
2.605
2.605
2.605
2.605
12,667
-0.02(-0.66%)
Oct 12, 2005
2.692
2.692
2.623
2.623
3,483
+0.00(+0.00%)
Oct 11, 2005
2.623
2.657
2.623
2.623
16,968
+0.00(+0.00%)
Oct 10, 2005
2.623
2.623
2.623
2.623
1,799
+0.02(+0.67%)
Oct 07, 2005
2.605
2.605
2.605
2.605
3,454
-0.04(-1.45%)
Oct 06, 2005
2.640
2.643
2.640
2.643
5,181
+0.01(+0.26%)
Oct 05, 2005
2.605
2.636
2.577
2.636
9,644
+0.03(+1.20%)
Oct 04, 2005
2.605
2.605
2.605
2.605
1,151
-0.02(-0.66%)
Oct 03, 2005
2.612
2.623
2.574
2.623
23,102
+0.02(+0.67%)
Sep 30, 2005
2.605
2.640
2.605
2.605
18,280
+0.01(+0.54%)
Sep 29, 2005
2.525
2.591
2.525
2.591
40,036
+0.07(+2.75%)
Sep 28, 2005
2.647
2.647
2.518
2.522
13,271
-0.07(-2.55%)
Sep 27, 2005
2.588
2.588
2.588
2.588
11,930
+0.00(+0.00%)
Sep 26, 2005
2.570
2.588
2.570
2.588
1,727
+0.03(+1.22%)
Sep 23, 2005
2.557
2.623
2.539
2.557
62,128
-0.03(-1.34%)
Sep 22, 2005
2.689
2.689
2.591
2.591
9,045
-0.02(-0.67%)
Sep 21, 2005
2.605
2.609
2.605
2.609
1,151
+0.03(+1.02%)
Sep 20, 2005
2.609
2.609
2.582
2.582
2,878
-0.02(-0.88%)
Sep 19, 2005
2.689
2.689
2.605
2.605
12,442
-0.08(-3.10%)
Sep 16, 2005
2.675
2.689
2.560
2.689
5,665
+0.13(+5.02%)
Sep 15, 2005
2.605
2.696
2.553
2.560
18,001
-0.08(-3.15%)
Sep 14, 2005
2.640
2.643
2.605
2.643
17,561
+0.00(+0.00%)
Sep 13, 2005
2.643
2.643
2.640
2.643
1,151
-0.00(-0.13%)
Sep 12, 2005
2.647
2.648
2.647
2.647
10,507
-0.01(-0.20%)
Sep 09, 2005
2.640
2.685
2.640
2.652
3,742
+0.01(+0.33%)
Sep 08, 2005
2.696
2.716
2.643
2.643
17,034
-0.05(-1.93%)
Sep 07, 2005
2.716
2.716
2.682
2.696
66,214
+0.00(+0.00%)
Sep 06, 2005
2.675
2.696
2.650
2.696
8,060
+0.02(+0.78%)
Sep 02, 2005
2.678
2.709
2.675
2.675
8,930
+0.00(+0.00%)
Sep 01, 2005
2.678
2.678
2.675
2.675
575
-0.00(-0.14%)
Aug 31, 2005
2.716
2.716
2.678
2.678
5,757
+0.03(+1.06%)
Aug 30, 2005
2.716
2.716
2.650
2.650
4,030
-0.03(-1.04%)
Aug 29, 2005
2.640
2.709
2.640
2.678
12,022
+0.00(+0.00%)
Aug 26, 2005
2.702
2.702
2.678
2.678
863
-0.03(-1.28%)
Aug 25, 2005
2.737
2.737
2.692
2.713
8,918
+0.04(+1.43%)
Aug 24, 2005
2.779
2.779
2.675
2.675
11,541
-0.01(-0.52%)
Aug 23, 2005
2.737
2.744
2.682
2.689
4,894
-0.00(-0.13%)
Aug 22, 2005
2.761
2.831
2.675
2.692
37,488
-0.06(-2.02%)
Aug 19, 2005
2.803
2.803
2.744
2.748
2,662
+0.04(+1.41%)
Aug 18, 2005
2.650
2.765
2.650
2.709
6,868
+0.05(+1.96%)
Aug 17, 2005
2.657
2.657
2.657
2.657
3,172
-0.05(-1.92%)
Aug 16, 2005
2.814
2.814
2.709
2.709
8,420
+0.00(+0.00%)
Aug 15, 2005
2.640
2.779
2.640
2.709
18,537
+0.03(+1.30%)
Aug 12, 2005
2.675
2.779
2.609
2.675
26,085
-0.02(-0.65%)
Aug 11, 2005
2.692
2.692
2.692
2.692
0
+0.00(+0.00%)
Aug 10, 2005
2.609
2.697
2.609
2.692
33,535
-0.01(-0.51%)
Aug 09, 2005
2.713
2.713
2.647
2.706
6,284
-0.11(-3.83%)
Aug 08, 2005
2.814
2.814
2.720
2.814
28,449
+0.07(+2.53%)
Aug 05, 2005
2.828
2.828
2.744
2.744
25,621
-0.03(-1.02%)
Aug 04, 2005
2.803
2.814
2.772
2.772
105,447
-0.03(-0.98%)
Aug 03, 2005
2.800
2.800
2.779
2.800
53,259
+0.00(+0.00%)
Aug 02, 2005
2.800
2.821
2.800
2.800
29,845
+0.00(+0.00%)
Aug 01, 2005
2.727
2.821
2.692
2.800
76,500
+0.10(+3.87%)
Jul 29, 2005
2.727
2.727
2.696
2.696
12,684
-0.01(-0.51%)
Jul 28, 2005
2.716
2.716
2.689
2.709
25,575
+0.07(+2.63%)
Jul 27, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Jul 26, 2005
2.696
2.696
2.640
2.640
6,333
+0.04(+1.50%)
Jul 25, 2005
2.601
2.601
2.601
2.601
0
+0.00(+0.00%)
Jul 22, 2005
2.619
2.727
2.539
2.601
33,311
-0.07(-2.75%)
Jul 21, 2005
2.675
2.675
2.675
2.675
3,972
-0.00(-0.00%)
Jul 20, 2005
2.727
2.727
2.675
2.675
2,965
-0.05(-1.91%)
Jul 19, 2005
2.620
2.727
2.620
2.727
12,379
+0.09(+3.26%)
Jul 18, 2005
2.727
2.727
2.641
2.641
863
-0.09(-3.16%)
Jul 15, 2005
2.727
2.727
2.727
2.727
0
+0.00(+0.00%)
Jul 14, 2005
2.657
2.727
2.616
2.727
29,191
+0.08(+3.15%)
Jul 13, 2005
2.657
3.032
2.640
2.643
30,285
+0.07(+2.55%)
Jul 12, 2005
2.626
2.626
2.578
2.578
754
-0.01(-0.52%)
Jul 11, 2005
2.569
2.636
2.569
2.591
152,105
-0.01(-0.53%)
Jul 08, 2005
2.570
2.605
2.566
2.605
23,606
+0.05(+1.90%)
Jul 07, 2005
2.560
2.605
2.557
2.557
10,530
-0.00(-0.14%)
Jul 06, 2005
2.577
2.595
2.560
2.560
7,916
+0.00(+0.14%)
Jul 05, 2005
2.605
2.605
2.557
2.557
4,318
+0.02(+0.82%)
Jul 01, 2005
2.536
2.536
2.536
2.536
11,227
-0.04(-1.70%)
Jun 30, 2005
2.536
2.579
2.501
2.579
4,896
+0.04(+1.71%)
Jun 29, 2005
2.543
2.591
2.536
2.536
11,961
-0.01(-0.26%)
Jun 28, 2005
2.536
2.543
2.536
2.543
14,192
+0.00(+0.14%)
Jun 27, 2005
2.536
2.605
2.536
2.539
19,236
-0.07(-2.53%)
Jun 24, 2005
2.634
2.657
2.605
2.605
4,606
+0.00(+0.00%)
Jun 23, 2005
2.570
2.671
2.557
2.605
30,991
+0.03(+1.35%)
Jun 22, 2005
2.543
2.570
2.543
2.570
9,010
+0.03(+1.23%)
Jun 21, 2005
2.539
2.626
2.536
2.539
26,741
+0.00(+0.00%)
Jun 20, 2005
2.553
2.553
2.536
2.539
1,741
-0.00(-0.14%)
Jun 17, 2005
2.543
2.553
2.543
2.543
6,621
-0.03(-1.08%)
Jun 16, 2005
2.536
2.570
2.536
2.570
4,991
+0.03(+1.37%)
Jun 15, 2005
2.536
2.536
2.536
2.536
11,129
+0.00(+0.00%)
Jun 14, 2005
2.536
2.536
2.518
2.536
29,522
-0.02(-0.68%)
Jun 13, 2005
2.553
2.553
2.553
2.553
2,878
+0.03(+1.10%)
Jun 10, 2005
2.525
2.531
2.525
2.525
4,318
-0.02(-0.68%)
Jun 09, 2005
2.546
2.546
2.542
2.543
9,284
-0.01(-0.27%)
Jun 08, 2005
2.536
2.550
2.536
2.550
34,370
+0.01(+0.55%)
Jun 07, 2005
2.550
2.550
2.536
2.536
4,462
+0.01(+0.55%)
Jun 06, 2005
2.522
2.522
2.522
2.522
9,500
-0.01(-0.23%)
Jun 03, 2005
2.570
2.570
2.528
2.528
8,924
-0.07(-2.58%)
Jun 02, 2005
2.595
2.595
2.595
2.595
1,727
-0.01(-0.40%)
Jun 01, 2005
2.536
2.605
2.536
2.605
12,810
+0.04(+1.63%)
May 31, 2005
2.501
2.610
2.501
2.563
79,661
+0.05(+1.93%)
May 27, 2005
2.532
2.532
2.515
2.515
19,950
-0.02(-0.69%)
May 26, 2005
2.518
2.532
2.518
2.532
9,111
+0.00(+0.16%)
May 25, 2005
2.518
2.528
2.518
2.528
21,303
+0.01(+0.39%)
May 24, 2005
2.518
2.518
2.518
2.518
23,894
+0.00(+0.00%)
May 23, 2005
2.518
2.518
2.518
2.518
8,636
+0.00(+0.00%)
May 20, 2005
2.484
2.518
2.484
2.518
6,814
+0.02(+0.69%)
May 19, 2005
2.501
2.518
2.501
2.501
10,363
+0.00(+0.00%)
May 18, 2005
2.532
2.553
2.501
2.501
29,652
+0.00(+0.00%)
May 17, 2005
2.487
2.501
2.470
2.501
10,363
+0.00(+0.00%)
May 16, 2005
2.515
2.515
2.466
2.501
10,507
+0.00(+0.00%)
May 13, 2005
2.536
2.536
2.501
2.501
30,400
+0.00(+0.00%)
May 12, 2005
2.484
2.501
2.466
2.501
62,678
+0.01(+0.42%)
May 11, 2005
2.491
2.491
2.466
2.491
13,507
+0.00(+0.00%)
May 10, 2005
2.491
2.501
2.470
2.491
16,553
+0.00(+0.00%)
May 09, 2005
2.480
2.501
2.470
2.491
50,956
+0.01(+0.42%)
May 06, 2005
2.480
2.484
2.480
2.480
2,590
-0.00(-0.14%)
May 05, 2005
2.501
2.501
2.484
2.484
7,485
+0.00(+0.14%)
May 04, 2005
2.482
2.482
2.480
2.480
3,022
+0.00(+0.00%)
May 03, 2005
2.484
2.498
2.480
2.480
28,708
+0.00(+0.00%)
May 02, 2005
2.491
2.498
2.452
2.480
21,220
+0.01(+0.56%)
Apr 29, 2005
2.491
2.491
2.466
2.466
10,879
+0.00(+0.00%)
Apr 28, 2005
2.491
2.491
2.466
2.466
16,066
+0.00(+0.00%)
Apr 27, 2005
2.466
2.471
2.466
2.466
3,886
+0.00(+0.00%)
Apr 26, 2005
2.466
2.498
2.466
2.466
17,748
+0.00(+0.00%)
Apr 25, 2005
2.470
2.484
2.466
2.466
5,181
+0.02(+0.71%)
Apr 22, 2005
2.466
2.466
2.449
2.449
19,426
-0.02(-0.70%)
Apr 21, 2005
2.470
2.484
2.466
2.466
15,689
+0.00(+0.00%)
Apr 20, 2005
2.466
2.466
2.466
2.466
2,196
+0.00(+0.00%)
Apr 19, 2005
2.484
2.484
2.466
2.466
5,521
-0.01(-0.56%)
Apr 18, 2005
2.473
2.484
2.466
2.480
6,333
+0.01(+0.56%)
Apr 15, 2005
2.467
2.473
2.466
2.466
17,086
+0.01(+0.45%)
Apr 14, 2005
2.455
2.455
2.455
2.455
2,878
+0.01(+0.26%)
Apr 13, 2005
2.425
2.466
2.411
2.449
35,122
+0.00(+0.00%)
Apr 12, 2005
2.425
2.449
2.421
2.449
15,833
+0.03(+1.15%)
Apr 11, 2005
2.421
2.432
2.415
2.421
11,083
-0.02(-0.71%)
Apr 08, 2005
2.425
2.449
2.425
2.438
9,212
+0.02(+0.72%)
Apr 07, 2005
2.470
2.498
2.407
2.421
64,400
-0.05(-1.97%)
Apr 06, 2005
2.466
2.470
2.466
2.470
13,242
+0.00(+0.14%)
Apr 05, 2005
2.473
2.473
2.466
2.466
15,329
+0.00(+0.00%)
Apr 04, 2005
2.518
2.518
2.459
2.466
11,875
+0.01(+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.