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 (%)
Apr 30, 2013
3.285
3.355
3.230
3.308
0
+0.06(+2.00%)
Apr 29, 2013
3.221
3.262
3.221
3.244
173,913
+0.02(+0.72%)
Apr 26, 2013
3.221
3.230
3.216
3.221
96,000
-0.01(-0.43%)
Apr 25, 2013
3.239
3.264
3.221
3.234
176,141
+0.00(+0.14%)
Apr 24, 2013
3.246
3.262
3.221
3.230
0
-0.01(-0.29%)
Apr 23, 2013
3.239
3.271
3.222
3.239
119,945
+0.00(+0.14%)
Apr 22, 2013
3.267
3.271
3.211
3.234
205,143
-0.02(-0.71%)
Apr 19, 2013
3.207
3.271
3.207
3.258
188,122
+0.05(+1.59%)
Apr 18, 2013
3.184
3.234
3.170
3.207
120,488
+0.01(+0.29%)
Apr 17, 2013
3.239
3.244
3.184
3.197
149,559
-0.03(-1.00%)
Apr 16, 2013
3.147
3.285
3.147
3.230
357,259
+0.11(+3.41%)
Apr 15, 2013
3.216
3.239
3.100
3.123
624,692
-0.10(-3.02%)
Apr 12, 2013
3.239
3.264
3.193
3.221
316,777
-0.02(-0.71%)
Apr 11, 2013
3.262
3.262
3.244
3.244
216,714
+0.00(+0.00%)
Apr 10, 2013
3.253
3.277
3.244
3.244
253,580
-0.00(-0.14%)
Apr 09, 2013
3.295
3.295
3.248
3.248
235,988
-0.04(-1.27%)
Apr 08, 2013
3.253
3.295
3.253
3.290
177,909
+0.04(+1.14%)
Apr 05, 2013
3.239
3.262
3.239
3.253
367,501
+0.01(+0.43%)
Apr 04, 2013
3.262
3.262
3.239
3.239
269,406
-0.00(-0.14%)
Apr 03, 2013
3.276
3.285
3.244
3.244
285,257
-0.05(-1.41%)
Apr 02, 2013
3.327
3.336
3.276
3.290
206,161
-0.02(-0.70%)
Apr 01, 2013
3.281
3.336
3.281
3.313
150,406
+0.02(+0.56%)
Mar 28, 2013
3.290
3.308
3.276
3.295
166,154
+0.00(+0.00%)
Mar 27, 2013
3.318
3.318
3.281
3.295
146,138
-0.00(-0.14%)
Mar 26, 2013
3.276
3.322
3.239
3.299
516,782
+0.03(+0.92%)
Mar 25, 2013
3.274
3.286
3.256
3.269
146,918
+0.00(+0.14%)
Mar 22, 2013
3.251
3.274
3.237
3.265
276,818
+0.01(+0.28%)
Mar 21, 2013
3.228
3.271
3.228
3.256
258,907
+0.03(+0.85%)
Mar 20, 2013
3.251
3.270
3.219
3.228
362,263
-0.02(-0.70%)
Mar 19, 2013
3.274
3.274
3.251
3.251
100,369
-0.03(-0.97%)
Mar 18, 2013
3.274
3.292
3.253
3.283
78,213
+0.01(+0.28%)
Mar 15, 2013
3.274
3.278
3.251
3.274
125,391
+0.00(+0.14%)
Mar 14, 2013
3.265
3.292
3.246
3.269
205,920
+0.04(+1.13%)
Mar 13, 2013
3.260
3.287
3.228
3.233
205,929
-0.04(-1.11%)
Mar 12, 2013
3.306
3.306
3.256
3.269
108,636
-0.02(-0.55%)
Mar 11, 2013
3.292
3.306
3.269
3.287
161,816
+0.01(+0.42%)
Mar 08, 2013
3.296
3.310
3.265
3.274
145,288
-0.00(-0.14%)
Mar 07, 2013
3.310
3.313
3.265
3.278
130,159
+0.02(+0.70%)
Mar 06, 2013
3.328
3.328
3.246
3.256
168,817
-0.07(-2.19%)
Mar 05, 2013
3.256
3.328
3.242
3.328
180,001
+0.08(+2.52%)
Mar 04, 2013
3.274
3.274
3.233
3.246
215,826
+0.00(+0.00%)
Mar 01, 2013
3.224
3.274
3.224
3.246
100,490
-0.02(-0.49%)
Feb 28, 2013
3.224
3.274
3.224
3.262
152,661
+0.04(+1.20%)
Feb 27, 2013
3.228
3.246
3.219
3.224
106,857
-0.00(-0.14%)
Feb 26, 2013
3.228
3.251
3.228
3.228
116,853
-0.00(-0.14%)
Feb 25, 2013
3.265
3.265
3.228
3.233
138,822
+0.00(+0.14%)
Feb 22, 2013
3.256
3.260
3.228
3.228
181,215
+0.00(+0.00%)
Feb 21, 2013
3.246
3.265
3.228
3.228
97,758
+0.00(+0.00%)
Feb 20, 2013
3.260
3.269
3.228
3.228
146,995
-0.01(-0.42%)
Feb 19, 2013
3.274
3.278
3.228
3.242
312,797
-0.00(-0.14%)
Feb 15, 2013
3.251
3.319
3.228
3.246
105,588
-0.01(-0.28%)
Feb 14, 2013
3.233
3.292
3.219
3.256
244,098
+0.01(+0.42%)
Feb 13, 2013
3.301
3.319
3.228
3.242
257,567
-0.04(-1.25%)
Feb 12, 2013
3.265
3.315
3.265
3.283
73,425
+0.02(+0.56%)
Feb 11, 2013
3.274
3.319
3.215
3.265
283,031
-0.01(-0.28%)
Feb 08, 2013
3.269
3.283
3.256
3.274
72,587
+0.02(+0.70%)
Feb 07, 2013
3.278
3.333
3.215
3.251
237,883
-0.03(-0.83%)
Feb 06, 2013
3.192
3.319
3.192
3.278
237,375
+0.06(+1.84%)
Feb 04, 2013
3.228
3.233
3.210
3.219
237,324
-0.01(-0.42%)
Feb 01, 2013
3.251
3.251
3.228
3.233
250,487
+0.00(+0.14%)
Jan 31, 2013
3.260
3.260
3.228
3.228
193,142
-0.01(-0.42%)
Jan 30, 2013
3.237
3.278
3.233
3.242
222,606
-0.00(-0.14%)
Jan 29, 2013
3.228
3.283
3.228
3.246
153,641
+0.02(+0.56%)
Jan 28, 2013
3.265
3.269
3.228
3.228
218,993
+0.00(+0.00%)
Jan 25, 2013
3.260
3.274
3.228
3.228
143,597
-0.01(-0.42%)
Jan 24, 2013
3.246
3.283
3.228
3.242
199,153
-0.02(-0.56%)
Jan 23, 2013
3.337
3.337
3.228
3.260
388,648
-0.05(-1.65%)
Jan 22, 2013
3.274
3.342
3.242
3.315
386,975
+0.06(+1.82%)
Jan 18, 2013
3.233
3.278
3.219
3.256
99,524
+0.03(+0.85%)
Jan 17, 2013
3.205
3.274
3.205
3.228
159,826
+0.02(+0.71%)
Jan 16, 2013
3.246
3.274
3.187
3.205
159,747
-0.02(-0.70%)
Jan 15, 2013
3.228
3.315
3.224
3.228
395,020
+0.02(+0.57%)
Jan 14, 2013
3.219
3.219
3.183
3.210
151,812
+0.00(+0.14%)
Jan 11, 2013
3.169
3.205
3.165
3.205
180,320
+0.02(+0.71%)
Jan 10, 2013
3.210
3.210
3.151
3.183
183,911
+0.01(+0.29%)
Jan 09, 2013
3.165
3.210
3.155
3.174
185,264
+0.01(+0.43%)
Jan 08, 2013
3.183
3.201
3.151
3.160
194,758
-0.03(-1.00%)
Jan 07, 2013
3.228
3.274
3.183
3.192
490,306
-0.04(-1.12%)
Jan 04, 2013
3.187
3.265
3.146
3.228
185,653
+0.04(+1.27%)
Jan 03, 2013
3.155
3.187
3.096
3.187
390,060
+0.03(+1.01%)
Jan 02, 2013
3.160
3.160
3.078
3.155
494,050
+0.12(+4.05%)
Dec 31, 2012
2.955
3.055
2.955
3.033
548,380
-0.02(-0.74%)
Dec 28, 2012
2.933
3.060
2.924
3.055
410,180
+0.10(+3.23%)
Dec 27, 2012
3.024
3.037
2.914
2.960
685,593
-0.03(-0.99%)
Dec 26, 2012
3.021
3.065
2.990
2.990
472,178
-0.04(-1.47%)
Dec 24, 2012
3.061
3.123
3.012
3.034
263,892
-0.05(-1.59%)
Dec 21, 2012
3.016
3.119
3.016
3.083
335,600
-0.01(-0.29%)
Dec 20, 2012
3.119
3.123
3.079
3.092
205,375
-0.01(-0.29%)
Dec 19, 2012
3.123
3.123
3.074
3.101
463,462
-0.01(-0.42%)
Dec 18, 2012
3.141
3.158
3.061
3.114
660,462
-0.01(-0.30%)
Dec 17, 2012
3.123
3.155
3.114
3.123
555,314
-0.01(-0.29%)
Dec 14, 2012
3.137
3.146
3.119
3.132
241,789
+0.01(+0.29%)
Dec 13, 2012
3.114
3.164
3.114
3.123
395,244
-0.01(-0.29%)
Dec 12, 2012
3.101
3.146
3.092
3.132
784,721
+0.02(+0.72%)
Dec 11, 2012
3.123
3.168
3.097
3.110
688,741
-0.01(-0.43%)
Dec 10, 2012
3.079
3.155
3.061
3.123
771,698
+0.01(+0.29%)
Dec 07, 2012
3.056
3.114
3.048
3.114
381,750
+0.06(+2.05%)
Dec 06, 2012
3.043
3.079
3.030
3.052
466,127
-0.00(-0.00%)
Dec 05, 2012
3.039
3.079
3.012
3.052
652,551
-0.00(-0.14%)
Dec 04, 2012
2.990
3.079
2.954
3.056
576,119
-0.01(-0.44%)
Nov 30, 2012
3.119
3.123
2.976
3.070
1,409,523
+0.00(+0.00%)
Nov 29, 2012
2.914
3.168
2.842
3.070
2,257,656
+0.20(+6.83%)
Nov 28, 2012
2.869
2.927
2.838
2.874
344,694
+0.04(+1.58%)
Nov 27, 2012
2.842
2.972
2.829
2.829
371,976
-0.01(-0.47%)
Nov 26, 2012
2.793
2.865
2.775
2.842
146,527
+0.02(+0.63%)
Nov 23, 2012
2.838
2.882
2.771
2.824
133,812
+0.01(+0.32%)
Nov 21, 2012
2.807
2.828
2.753
2.816
266,731
+0.02(+0.64%)
Nov 20, 2012
2.789
2.807
2.713
2.798
391,012
+0.04(+1.46%)
Nov 19, 2012
2.704
2.766
2.700
2.757
171,706
+0.08(+2.83%)
Nov 16, 2012
2.615
2.726
2.601
2.682
512,739
+0.05(+2.04%)
Nov 15, 2012
2.677
2.744
2.592
2.628
650,104
-0.05(-2.00%)
Nov 14, 2012
2.704
2.732
2.682
2.682
231,372
-0.02(-0.66%)
Nov 13, 2012
2.700
2.731
2.682
2.700
199,209
-0.00(-0.16%)
Nov 12, 2012
2.700
2.740
2.677
2.704
160,973
-0.02(-0.82%)
Nov 09, 2012
2.753
2.784
2.700
2.726
213,501
-0.02(-0.65%)
Nov 08, 2012
2.700
2.789
2.677
2.744
413,639
+0.06(+2.33%)
Nov 07, 2012
2.708
2.744
2.664
2.682
407,550
-0.04(-1.64%)
Nov 06, 2012
2.720
2.735
2.700
2.726
136,284
+0.00(+0.00%)
Nov 05, 2012
2.740
2.744
2.695
2.726
210,236
-0.00(-0.16%)
Nov 02, 2012
2.708
2.731
2.708
2.731
115,421
+0.01(+0.49%)
Nov 01, 2012
2.726
2.740
2.695
2.717
221,361
+0.00(+0.01%)
Oct 31, 2012
2.744
2.744
2.677
2.717
319,851
+0.04(+1.49%)
Oct 26, 2012
2.686
2.677
2.677
2.677
171,896
+0.03(+1.01%)
Oct 25, 2012
2.682
2.695
2.624
2.650
358,491
-0.03(-1.16%)
Oct 24, 2012
2.704
2.708
2.682
2.682
120,399
-0.02(-0.82%)
Oct 23, 2012
2.677
2.704
2.664
2.704
106,813
+0.03(+1.17%)
Oct 19, 2012
2.677
2.700
2.664
2.673
177,997
-0.01(-0.33%)
Oct 18, 2012
2.700
2.700
2.669
2.682
235,595
-0.01(-0.33%)
Oct 17, 2012
2.700
2.713
2.682
2.691
111,134
+0.01(+0.33%)
Oct 16, 2012
2.691
2.700
2.655
2.682
436,595
-0.02(-0.66%)
Oct 15, 2012
2.766
2.766
2.682
2.700
322,814
-0.06(-2.10%)
Oct 12, 2012
2.744
2.762
2.731
2.757
193,282
+0.01(+0.49%)
Oct 11, 2012
2.731
2.762
2.722
2.744
148,510
+0.00(+0.16%)
Oct 10, 2012
2.744
2.749
2.722
2.740
238,280
-0.00(-0.16%)
Oct 09, 2012
2.740
2.744
2.722
2.744
117,618
+0.00(+0.16%)
Oct 08, 2012
2.735
2.766
2.704
2.740
164,319
+0.02(+0.66%)
Oct 05, 2012
2.722
2.757
2.704
2.722
213,997
+0.00(+0.00%)
Oct 04, 2012
2.677
2.753
2.668
2.722
392,232
+0.06(+2.18%)
Oct 03, 2012
2.664
2.706
2.659
2.664
207,392
-0.02(-0.67%)
Oct 02, 2012
2.677
2.691
2.664
2.682
228,584
+0.00(+0.00%)
Oct 01, 2012
2.704
2.713
2.673
2.682
360,273
+0.00(+0.17%)
Sep 28, 2012
2.677
2.717
2.677
2.677
314,909
-0.00(-0.17%)
Sep 27, 2012
2.682
2.722
2.677
2.682
353,359
-0.01(-0.33%)
Sep 26, 2012
2.677
2.722
2.677
2.691
243,064
+0.04(+1.60%)
Sep 25, 2012
2.683
2.701
2.648
2.648
323,759
-0.02(-0.66%)
Sep 24, 2012
2.661
2.705
2.653
2.666
449,706
+0.02(+0.66%)
Sep 21, 2012
2.631
2.666
2.631
2.648
263,633
+0.03(+1.34%)
Sep 20, 2012
2.604
2.631
2.604
2.613
151,931
+0.00(+0.17%)
Sep 19, 2012
2.622
2.661
2.604
2.609
192,032
-0.01(-0.50%)
Sep 18, 2012
2.635
2.661
2.604
2.622
478,590
+0.01(+0.33%)
Sep 17, 2012
2.618
2.631
2.591
2.613
236,710
-0.02(-0.66%)
Sep 14, 2012
2.578
2.640
2.565
2.631
580,985
+0.04(+1.52%)
Sep 13, 2012
2.570
2.609
2.565
2.591
278,127
+0.03(+1.02%)
Sep 12, 2012
2.574
2.578
2.535
2.565
227,996
+0.00(+0.17%)
Sep 11, 2012
2.574
2.591
2.548
2.561
436,942
-0.01(-0.51%)
Sep 10, 2012
2.565
2.578
2.565
2.574
229,204
+0.01(+0.34%)
Sep 07, 2012
2.578
2.578
2.556
2.565
189,149
-0.00(-0.17%)
Sep 06, 2012
2.565
2.578
2.552
2.570
204,931
+0.01(+0.34%)
Sep 05, 2012
2.552
2.574
2.548
2.561
165,839
+0.03(+1.03%)
Sep 04, 2012
2.556
2.561
2.535
2.535
334,620
-0.01(-0.51%)
Aug 31, 2012
2.543
2.561
2.539
2.548
174,698
+0.01(+0.34%)
Aug 30, 2012
2.539
2.561
2.535
2.539
251,726
+0.00(+0.00%)
Aug 29, 2012
2.570
2.578
2.535
2.539
402,728
-0.02(-0.85%)
Aug 27, 2012
2.570
2.570
2.535
2.561
400,364
+0.00(+0.17%)
Aug 24, 2012
2.539
2.565
2.530
2.556
441,102
+0.03(+1.39%)
Aug 23, 2012
2.535
2.555
2.517
2.521
233,387
-0.01(-0.35%)
Aug 22, 2012
2.552
2.556
2.525
2.530
626,896
-0.01(-0.52%)
Aug 21, 2012
2.526
2.570
2.513
2.543
604,695
+0.03(+1.04%)
Aug 20, 2012
2.526
2.530
2.504
2.517
250,822
-0.01(-0.35%)
Aug 17, 2012
2.535
2.535
2.508
2.526
471,924
+0.00(+0.17%)
Aug 16, 2012
2.526
2.535
2.513
2.521
569,197
+0.01(+0.35%)
Aug 15, 2012
2.526
2.535
2.513
2.513
353,300
+0.00(+0.00%)
Aug 14, 2012
2.535
2.535
2.508
2.513
526,540
+0.00(+0.17%)
Aug 13, 2012
2.535
2.548
2.508
2.508
742,072
+0.00(+0.00%)
Aug 10, 2012
2.513
2.521
2.508
2.508
374,444
+0.01(+0.35%)
Aug 09, 2012
2.513
2.526
2.500
2.500
681,114
-0.02(-0.69%)
Aug 08, 2012
2.513
2.521
2.495
2.517
402,220
+0.01(+0.52%)
Aug 07, 2012
2.526
2.526
2.495
2.504
773,255
+0.01(+0.53%)
Aug 06, 2012
2.526
2.530
2.491
2.491
1,488,226
+0.00(+0.18%)
Aug 03, 2012
2.513
2.535
2.456
2.486
3,859,850
+0.09(+3.64%)
Aug 02, 2012
2.412
2.417
2.377
2.399
340,716
+0.00(+0.00%)
Aug 01, 2012
2.395
2.434
2.369
2.399
494,704
+0.02(+0.73%)
Jul 31, 2012
2.390
2.399
2.342
2.382
549,913
+0.02(+0.93%)
Jul 30, 2012
2.360
2.367
2.329
2.360
717,275
-0.01(-0.37%)
Jul 27, 2012
2.360
2.403
2.360
2.369
263,095
+0.01(+0.37%)
Jul 26, 2012
2.364
2.377
2.342
2.360
312,265
+0.02(+0.93%)
Jul 25, 2012
2.360
2.364
2.338
2.338
210,520
-0.02(-0.93%)
Jul 24, 2012
2.382
2.382
2.360
2.360
178,874
-0.02(-0.74%)
Jul 23, 2012
2.390
2.395
2.355
2.377
250,653
-0.02(-0.91%)
Jul 20, 2012
2.360
2.399
2.342
2.399
166,137
+0.04(+1.67%)
Jul 19, 2012
2.382
2.382
2.338
2.360
378,044
-0.02(-0.74%)
Jul 18, 2012
2.373
2.382
2.364
2.377
305,308
+0.02(+0.74%)
Jul 17, 2012
2.386
2.390
2.360
2.360
237,612
-0.00(-0.18%)
Jul 16, 2012
2.351
2.386
2.342
2.364
540,460
-0.00(-0.18%)
Jul 13, 2012
2.382
2.390
2.334
2.369
380,959
+0.02(+0.74%)
Jul 12, 2012
2.338
2.382
2.334
2.351
401,097
+0.00(+0.00%)
Jul 11, 2012
2.351
2.351
2.338
2.351
464,679
+0.01(+0.56%)
Jul 10, 2012
2.342
2.351
2.320
2.338
244,772
-0.01(-0.56%)
Jul 09, 2012
2.320
2.360
2.312
2.351
688,185
+0.03(+1.32%)
Jul 06, 2012
2.320
2.320
2.312
2.320
297,349
-0.00(-0.19%)
Jul 05, 2012
2.334
2.338
2.303
2.325
346,258
-0.00(-0.19%)
Jul 03, 2012
2.334
2.338
2.294
2.329
303,574
+0.01(+0.57%)
Jul 02, 2012
2.307
2.338
2.294
2.316
694,673
+0.01(+0.38%)
Jun 29, 2012
2.285
2.334
2.285
2.307
552,605
+0.00(+0.00%)
Jun 28, 2012
2.294
2.316
2.286
2.307
442,241
+0.00(+0.19%)
Jun 27, 2012
2.246
2.312
2.246
2.303
524,487
+0.05(+2.43%)
Jun 26, 2012
2.278
2.278
2.248
2.248
540,296
-0.01(-0.38%)
Jun 25, 2012
2.287
2.287
2.253
2.257
393,536
-0.00(-0.19%)
Jun 22, 2012
2.279
2.291
2.257
2.261
540,111
-0.02(-0.75%)
Jun 21, 2012
2.304
2.304
2.265
2.278
448,647
-0.02(-0.74%)
Jun 20, 2012
2.278
2.304
2.257
2.295
453,291
+0.04(+1.70%)
Jun 19, 2012
2.270
2.300
2.253
2.257
954,363
-0.02(-0.75%)
Jun 18, 2012
2.295
2.295
2.261
2.274
316,078
+0.00(+0.00%)
Jun 15, 2012
2.282
2.308
2.253
2.274
354,652
-0.02(-0.75%)
Jun 14, 2012
2.287
2.300
2.274
2.291
654,055
+0.02(+0.94%)
Jun 13, 2012
2.244
2.287
2.236
2.270
924,492
+0.03(+1.53%)
Jun 12, 2012
2.227
2.248
2.217
2.236
822,577
+0.02(+0.96%)
Jun 11, 2012
2.214
2.240
2.206
2.214
887,750
+0.00(+0.00%)
Jun 08, 2012
2.189
2.214
2.185
2.214
792,710
+0.02(+0.97%)
Jun 07, 2012
2.180
2.193
2.172
2.193
940,993
+0.02(+0.98%)
Jun 06, 2012
2.184
2.184
2.154
2.172
864,986
-0.00(-0.20%)
Jun 05, 2012
2.163
2.193
2.159
2.176
1,449,740
+0.00(+0.20%)
Jun 04, 2012
2.167
2.189
2.150
2.172
1,101,381
+0.02(+0.79%)
Jun 01, 2012
2.142
2.163
2.133
2.154
1,642,165
+0.00(+0.20%)
May 31, 2012
2.150
2.154
2.125
2.150
15,244,239
-0.01(-0.40%)
May 30, 2012
2.240
2.240
2.133
2.159
2,284,602
-0.21(-8.99%)
May 29, 2012
2.381
2.423
2.346
2.372
232,382
+0.00(+0.00%)
May 25, 2012
2.398
2.423
2.346
2.372
86,747
-0.03(-1.07%)
May 24, 2012
2.440
2.462
2.368
2.398
253,274
+0.04(+1.81%)
May 23, 2012
2.351
2.385
2.351
2.355
102,993
+0.00(+0.18%)
May 22, 2012
2.373
2.398
2.346
2.351
100,431
-0.02(-0.72%)
May 21, 2012
2.406
2.427
2.351
2.368
147,999
-0.06(-2.29%)
May 18, 2012
2.445
2.461
2.376
2.423
204,247
+0.02(+0.85%)
May 17, 2012
2.436
2.466
2.372
2.403
109,856
-0.04(-1.70%)
May 16, 2012
2.479
2.487
2.445
2.445
145,616
-0.03(-1.38%)
May 15, 2012
2.509
2.517
2.453
2.479
241,479
-0.01(-0.34%)
May 14, 2012
2.509
2.509
2.474
2.487
187,933
-0.01(-0.34%)
May 11, 2012
2.453
2.509
2.447
2.496
159,628
+0.04(+1.56%)
May 10, 2012
2.492
2.508
2.436
2.457
66,847
-0.02(-0.69%)
May 09, 2012
2.470
2.517
2.436
2.474
274,906
+0.00(+0.17%)
May 08, 2012
2.496
2.517
2.445
2.470
355,133
-0.04(-1.53%)
May 07, 2012
2.462
2.509
2.428
2.509
160,537
+0.03(+1.38%)
May 04, 2012
2.453
2.509
2.453
2.474
80,737
+0.00(+0.00%)
May 03, 2012
2.500
2.509
2.428
2.474
120,981
-0.01(-0.51%)
May 02, 2012
2.445
2.517
2.436
2.487
84,708
+0.03(+1.39%)
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.