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, 2011
2.200
2.223
2.176
2.200
109,863
+0.01(+0.53%)
Mar 30, 2011
2.200
2.219
2.184
2.188
121,175
-0.02(-1.05%)
Mar 29, 2011
2.246
2.246
2.200
2.211
205,294
+0.02(+0.80%)
Mar 28, 2011
2.224
2.232
2.190
2.194
217,262
-0.02(-0.86%)
Mar 25, 2011
2.232
2.232
2.198
2.213
215,118
-0.01(-0.34%)
Mar 24, 2011
2.205
2.220
2.182
2.220
141,181
+0.01(+0.52%)
Mar 23, 2011
2.194
2.243
2.182
2.209
182,720
+0.03(+1.22%)
Mar 22, 2011
2.179
2.182
2.163
2.182
112,446
+0.02(+0.70%)
Mar 21, 2011
2.190
2.198
2.167
2.167
161,194
-0.03(-1.21%)
Mar 18, 2011
2.209
2.232
2.194
2.194
128,451
-0.03(-1.37%)
Mar 17, 2011
2.190
2.224
2.169
2.224
266,160
+0.06(+2.81%)
Mar 16, 2011
2.186
2.186
2.148
2.163
170,418
-0.01(-0.35%)
Mar 15, 2011
2.186
2.190
2.155
2.171
174,916
-0.02(-0.87%)
Mar 14, 2011
2.190
2.193
2.160
2.190
131,873
+0.01(+0.52%)
Mar 11, 2011
2.163
2.205
2.148
2.179
182,178
-0.01(-0.35%)
Mar 10, 2011
2.137
2.205
2.129
2.186
169,021
+0.03(+1.59%)
Mar 09, 2011
2.156
2.232
2.148
2.152
144,658
+0.00(+0.18%)
Mar 08, 2011
2.186
2.186
2.110
2.148
680,953
-0.03(-1.22%)
Mar 07, 2011
2.198
2.201
2.171
2.175
418,462
-0.01(-0.35%)
Mar 04, 2011
2.137
2.182
2.137
2.182
210,781
+0.03(+1.41%)
Mar 03, 2011
2.137
2.152
2.137
2.152
145,502
+0.02(+0.71%)
Mar 02, 2011
2.125
2.144
2.106
2.137
326,171
+0.02(+1.08%)
Mar 01, 2011
2.114
2.129
2.099
2.114
172,304
+0.01(+0.36%)
Feb 28, 2011
2.125
2.125
2.091
2.106
166,973
-0.01(-0.54%)
Feb 25, 2011
2.118
2.125
2.106
2.118
140,452
+0.02(+0.91%)
Feb 24, 2011
2.110
2.122
2.099
2.099
144,960
-0.02(-0.90%)
Feb 23, 2011
2.114
2.125
2.110
2.118
155,229
+0.02(+0.91%)
Feb 22, 2011
2.095
2.118
2.095
2.099
106,018
-0.00(-0.18%)
Feb 18, 2011
2.095
2.125
2.095
2.103
71,709
+0.01(+0.55%)
Feb 17, 2011
2.099
2.106
2.072
2.091
262,110
+0.00(+0.00%)
Feb 16, 2011
2.118
2.118
2.072
2.091
421,260
-0.02(-0.90%)
Feb 15, 2011
2.114
2.133
2.080
2.110
337,415
-0.00(-0.18%)
Feb 14, 2011
2.129
2.140
2.114
2.114
350,753
-0.01(-0.36%)
Feb 11, 2011
2.129
2.129
2.118
2.122
275,071
+0.00(+0.00%)
Feb 10, 2011
2.122
2.133
2.118
2.122
277,715
+0.01(+0.36%)
Feb 09, 2011
2.099
2.129
2.099
2.114
391,705
+0.02(+1.09%)
Feb 08, 2011
2.091
2.106
2.087
2.091
182,667
-0.00(-0.18%)
Feb 07, 2011
2.091
2.106
2.091
2.095
98,048
-0.00(-0.18%)
Feb 04, 2011
2.095
2.106
2.080
2.099
111,659
+0.01(+0.55%)
Feb 03, 2011
2.091
2.106
2.083
2.087
105,397
+0.00(+0.00%)
Feb 02, 2011
2.106
2.106
2.083
2.087
187,759
+0.00(+0.00%)
Feb 01, 2011
2.118
2.118
2.072
2.087
355,442
-0.02(-0.72%)
Jan 31, 2011
2.118
2.118
2.087
2.103
457,833
+0.02(+0.73%)
Jan 28, 2011
2.094
2.103
2.068
2.087
526,261
+0.00(+0.00%)
Jan 27, 2011
2.087
2.106
2.080
2.087
356,807
+0.00(+0.00%)
Jan 26, 2011
2.076
2.091
2.061
2.087
317,365
+0.02(+1.10%)
Jan 25, 2011
2.080
2.087
2.049
2.064
565,706
-0.01(-0.55%)
Jan 24, 2011
2.053
2.091
2.053
2.076
478,136
+0.02(+0.74%)
Jan 21, 2011
2.053
2.068
2.049
2.061
385,179
+0.00(+0.00%)
Jan 20, 2011
2.061
2.064
2.045
2.061
161,173
+0.01(+0.56%)
Jan 19, 2011
2.064
2.064
2.045
2.049
313,809
+0.00(+0.19%)
Jan 18, 2011
2.049
2.061
2.038
2.045
676,464
+0.01(+0.37%)
Jan 14, 2011
2.030
2.053
2.023
2.038
174,716
+0.01(+0.37%)
Jan 13, 2011
2.045
2.049
2.030
2.030
229,950
-0.02(-0.74%)
Jan 12, 2011
2.049
2.057
2.026
2.045
386,192
+0.00(+0.00%)
Jan 11, 2011
2.038
2.061
2.038
2.045
291,626
+0.01(+0.37%)
Jan 10, 2011
2.053
2.057
2.038
2.038
249,364
-0.01(-0.37%)
Jan 07, 2011
2.042
2.064
2.026
2.045
507,355
+0.03(+1.32%)
Jan 06, 2011
2.042
2.045
2.015
2.019
234,429
+0.00(+0.00%)
Jan 05, 2011
1.996
2.030
1.988
2.019
212,096
+0.00(+0.19%)
Jan 04, 2011
2.001
2.026
1.985
2.015
288,178
+0.02(+0.76%)
Jan 03, 2011
1.994
2.011
1.988
2.000
217,309
+0.01(+0.38%)
Dec 31, 2010
1.977
2.004
1.977
1.992
271,302
+0.01(+0.58%)
Dec 30, 2010
2.015
2.015
1.977
1.981
506,082
-0.03(-1.70%)
Dec 29, 2010
1.996
2.019
1.969
2.015
339,532
+0.02(+0.86%)
Dec 28, 2010
2.028
2.043
1.976
1.998
510,669
-0.04(-1.82%)
Dec 27, 2010
2.017
2.043
2.005
2.035
385,878
+0.03(+1.48%)
Dec 23, 2010
1.986
2.005
1.979
2.005
154,925
+0.03(+1.31%)
Dec 22, 2010
1.983
1.998
1.979
1.979
132,621
-0.01(-0.74%)
Dec 21, 2010
1.998
2.005
1.972
1.994
251,318
-0.01(-0.37%)
Dec 20, 2010
1.987
2.017
1.987
2.002
184,535
+0.01(+0.37%)
Dec 17, 2010
1.976
2.002
1.968
1.994
177,014
+0.02(+0.94%)
Dec 16, 2010
1.965
1.987
1.957
1.976
292,210
+0.01(+0.76%)
Dec 15, 2010
1.950
1.971
1.942
1.961
217,389
+0.01(+0.57%)
Dec 14, 2010
1.976
1.976
1.931
1.950
427,479
-0.02(-0.94%)
Dec 13, 2010
1.994
1.994
1.953
1.968
429,638
+0.00(+0.00%)
Dec 10, 2010
1.968
1.991
1.961
1.968
163,927
+0.00(+0.19%)
Dec 09, 2010
1.991
2.002
1.961
1.965
376,968
-0.04(-2.04%)
Dec 08, 2010
1.965
2.005
1.965
2.005
277,484
+0.02(+1.12%)
Dec 07, 2010
1.976
1.987
1.961
1.983
269,405
+0.00(+0.00%)
Dec 06, 2010
1.968
1.991
1.953
1.983
216,948
+0.02(+1.14%)
Dec 03, 2010
1.950
1.972
1.950
1.961
60,078
-0.01(-0.38%)
Dec 02, 2010
1.976
1.976
1.953
1.968
246,089
+0.00(+0.19%)
Dec 01, 2010
1.961
1.972
1.953
1.965
162,109
+0.01(+0.76%)
Nov 30, 2010
1.957
1.972
1.950
1.950
215,477
-0.01(-0.38%)
Nov 29, 2010
1.968
1.976
1.939
1.957
217,524
-0.01(-0.57%)
Nov 26, 2010
1.968
1.972
1.953
1.968
159,411
+0.00(+0.19%)
Nov 24, 2010
1.957
1.965
1.965
1.965
135,957
+0.02(+1.15%)
Nov 23, 2010
1.950
1.976
1.931
1.942
509,832
-0.02(-0.95%)
Nov 22, 2010
1.957
1.965
1.950
1.961
142,283
+0.00(+0.19%)
Nov 19, 2010
1.939
1.972
1.939
1.957
169,908
+0.01(+0.77%)
Nov 18, 2010
1.961
1.983
1.939
1.942
390,469
-0.01(-0.38%)
Nov 17, 2010
1.939
1.983
1.935
1.950
352,305
+0.01(+0.57%)
Nov 16, 2010
1.983
1.983
1.931
1.939
541,216
-0.04(-1.88%)
Nov 15, 2010
1.991
1.998
1.961
1.976
308,364
-0.01(-0.37%)
Nov 12, 2010
1.987
2.005
1.973
1.983
307,664
-0.02(-0.93%)
Nov 11, 2010
2.005
2.005
1.987
2.002
190,090
-0.01(-0.55%)
Nov 10, 2010
2.002
2.013
1.987
2.013
179,257
+0.02(+1.12%)
Nov 09, 2010
2.009
2.017
1.991
1.991
235,385
-0.02(-0.92%)
Nov 08, 2010
2.020
2.024
2.005
2.009
220,518
-0.01(-0.55%)
Nov 05, 2010
2.020
2.026
2.009
2.020
142,191
-0.00(-0.00%)
Nov 04, 2010
2.024
2.028
2.009
2.020
171,308
+0.00(+0.00%)
Nov 03, 2010
2.020
2.031
2.005
2.020
198,564
-0.01(-0.73%)
Nov 02, 2010
2.024
2.035
2.020
2.035
108,276
+0.00(+0.18%)
Nov 01, 2010
2.043
2.043
2.024
2.031
156,293
-0.01(-0.55%)
Oct 29, 2010
2.043
2.043
2.031
2.043
275,534
+0.02(+0.92%)
Oct 28, 2010
2.031
2.035
2.017
2.024
258,731
+0.00(+0.00%)
Oct 27, 2010
2.028
2.031
2.013
2.024
133,431
-0.02(-0.91%)
Oct 25, 2010
2.043
2.054
2.028
2.043
392,748
+0.01(+0.73%)
Oct 22, 2010
2.031
2.035
2.013
2.028
92,130
-0.00(-0.18%)
Oct 21, 2010
2.017
2.031
2.005
2.031
236,758
+0.01(+0.37%)
Oct 20, 2010
2.009
2.024
2.005
2.024
225,115
+0.03(+1.30%)
Oct 19, 2010
2.020
2.020
1.998
1.998
108,653
-0.02(-1.10%)
Oct 18, 2010
2.002
2.020
1.994
2.020
252,586
+0.02(+0.93%)
Oct 15, 2010
2.005
2.007
1.998
2.002
68,608
+0.00(+0.19%)
Oct 14, 2010
2.013
2.017
1.998
1.998
233,796
-0.01(-0.74%)
Oct 13, 2010
2.013
2.017
2.002
2.013
336,485
-0.01(-0.37%)
Oct 12, 2010
2.013
2.020
2.002
2.020
340,699
+0.01(+0.37%)
Oct 11, 2010
2.005
2.024
2.002
2.013
223,550
+0.01(+0.74%)
Oct 08, 2010
2.013
2.017
1.998
1.998
136,730
+0.00(+0.00%)
Oct 07, 2010
2.005
2.017
1.998
1.998
64,357
-0.01(-0.74%)
Oct 06, 2010
2.005
2.020
1.998
2.013
175,708
+0.01(+0.37%)
Oct 05, 2010
2.005
2.024
1.991
2.005
417,882
+0.01(+0.56%)
Oct 04, 2010
2.009
2.017
1.991
1.994
208,385
-0.01(-0.74%)
Oct 01, 2010
2.013
2.024
2.002
2.009
155,967
-0.00(-0.18%)
Sep 30, 2010
2.006
2.013
1.994
2.013
490,228
+0.00(+0.00%)
Sep 29, 2010
2.024
2.024
1.991
2.013
318,134
+0.00(+0.00%)
Sep 28, 2010
2.028
2.039
1.972
2.013
720,371
-0.00(-0.09%)
Sep 27, 2010
2.011
2.015
1.978
2.015
373,491
+0.02(+0.91%)
Sep 24, 2010
2.007
2.018
1.989
1.997
384,527
+0.01(+0.36%)
Sep 23, 2010
1.967
1.993
1.960
1.989
640,011
+0.03(+1.29%)
Sep 22, 2010
2.015
2.015
1.957
1.964
953,825
-0.06(-2.87%)
Sep 21, 2010
2.015
2.029
1.989
2.022
904,977
+0.01(+0.72%)
Sep 20, 2010
2.047
2.047
1.993
2.007
1,488,551
-0.03(-1.60%)
Sep 17, 2010
2.047
2.047
2.022
2.040
140,164
-0.00(-0.18%)
Sep 15, 2010
2.047
2.058
2.026
2.044
359,425
+0.00(+0.00%)
Sep 14, 2010
2.047
2.051
2.018
2.044
500,141
-0.00(-0.18%)
Sep 13, 2010
2.044
2.047
2.018
2.047
551,513
+0.01(+0.36%)
Sep 10, 2010
2.022
2.040
2.018
2.040
243,169
+0.02(+1.08%)
Sep 09, 2010
2.015
2.026
1.993
2.018
345,315
+0.01(+0.54%)
Sep 08, 2010
2.055
2.055
1.997
2.007
339,943
-0.04(-1.78%)
Sep 07, 2010
2.062
2.062
2.004
2.044
602,576
+0.00(+0.00%)
Sep 03, 2010
2.029
2.047
2.007
2.044
389,822
+0.01(+0.72%)
Sep 02, 2010
2.047
2.051
1.986
2.029
732,115
-0.02(-0.89%)
Sep 01, 2010
2.026
2.062
2.022
2.047
252,340
+0.01(+0.71%)
Aug 31, 2010
2.044
2.047
2.018
2.033
217,660
-0.00(-0.09%)
Aug 30, 2010
2.033
2.058
2.022
2.035
251,866
+0.00(+0.09%)
Aug 27, 2010
2.029
2.033
2.015
2.033
71,145
+0.00(+0.18%)
Aug 26, 2010
2.018
2.040
2.007
2.029
303,511
+0.02(+0.90%)
Aug 25, 2010
2.026
2.047
2.004
2.011
463,147
-0.04(-1.77%)
Aug 24, 2010
1.986
2.062
1.971
2.047
408,593
+0.06(+2.92%)
Aug 23, 2010
1.986
1.997
1.971
1.989
345,921
-0.00(-0.18%)
Aug 20, 2010
2.015
2.022
1.982
1.993
151,360
-0.02(-1.08%)
Aug 19, 2010
2.022
2.022
2.015
2.015
12,426
+0.00(+0.18%)
Aug 18, 2010
2.018
2.036
2.011
2.011
142,027
-0.01(-0.72%)
Aug 17, 2010
2.018
2.044
2.011
2.026
124,489
+0.01(+0.36%)
Aug 16, 2010
2.029
2.036
1.997
2.018
181,663
+0.00(+0.00%)
Aug 13, 2010
2.033
2.036
2.018
2.018
146,916
-0.01(-0.71%)
Aug 12, 2010
2.026
2.040
2.015
2.033
263,941
-0.01(-0.36%)
Aug 11, 2010
2.033
2.044
1.993
2.040
306,591
+0.01(+0.36%)
Aug 10, 2010
2.015
2.040
1.997
2.033
229,472
+0.02(+1.08%)
Aug 09, 2010
2.040
2.040
2.004
2.011
458,260
-0.01(-0.72%)
Aug 06, 2010
2.007
2.040
2.007
2.026
96,434
-0.01(-0.36%)
Aug 05, 2010
2.015
2.040
2.011
2.033
65,217
+0.03(+1.27%)
Aug 04, 2010
2.026
2.036
2.000
2.007
309,064
-0.03(-1.25%)
Aug 03, 2010
2.022
2.044
2.015
2.033
237,508
+0.01(+0.36%)
Aug 02, 2010
2.044
2.044
2.000
2.026
293,343
+0.00(+0.00%)
Jul 30, 2010
2.029
2.033
2.001
2.026
250,709
+0.01(+0.72%)
Jul 29, 2010
1.971
2.011
1.971
2.011
198,382
+0.03(+1.47%)
Jul 28, 2010
1.997
2.015
1.967
1.982
229,911
-0.01(-0.73%)
Jul 27, 2010
1.982
1.997
1.946
1.997
123,517
+0.01(+0.73%)
Jul 26, 2010
1.975
1.982
1.950
1.982
153,825
+0.03(+1.30%)
Jul 23, 2010
1.938
1.978
1.938
1.957
151,847
+0.01(+0.37%)
Jul 22, 2010
1.964
1.971
1.942
1.949
99,076
-0.01(-0.37%)
Jul 21, 2010
1.935
1.975
1.935
1.957
191,916
+0.02(+1.13%)
Jul 20, 2010
1.946
1.960
1.928
1.935
75,272
-0.01(-0.73%)
Jul 19, 2010
1.895
1.953
1.895
1.949
144,159
+0.03(+1.49%)
Jul 16, 2010
1.946
1.946
1.906
1.920
133,368
-0.01(-0.75%)
Jul 15, 2010
1.942
1.953
1.913
1.935
267,533
-0.01(-0.37%)
Jul 14, 2010
1.949
1.967
1.921
1.942
170,263
-0.02(-0.93%)
Jul 13, 2010
1.967
1.967
1.928
1.960
174,029
+0.01(+0.56%)
Jul 12, 2010
1.975
1.975
1.932
1.949
192,236
+0.01(+0.37%)
Jul 09, 2010
1.920
1.960
1.920
1.942
72,071
+0.02(+1.13%)
Jul 08, 2010
1.935
1.942
1.906
1.920
302,428
-0.01(-0.38%)
Jul 07, 2010
1.946
1.960
1.928
1.928
162,341
-0.02(-0.93%)
Jul 06, 2010
1.957
1.986
1.938
1.946
121,754
-0.01(-0.56%)
Jul 02, 2010
1.945
1.987
1.945
1.957
61,570
+0.02(+0.94%)
Jul 01, 2010
1.982
1.993
1.917
1.938
226,891
-0.03(-1.66%)
Jun 30, 2010
1.967
1.997
1.964
1.971
98,082
+0.01(+0.56%)
Jun 29, 2010
1.982
1.982
1.917
1.960
157,241
+0.01(+0.65%)
Jun 25, 2010
1.948
1.948
1.933
1.948
121,882
+0.00(+0.00%)
Jun 24, 2010
1.948
1.965
1.937
1.948
415,748
+0.01(+0.37%)
Jun 23, 2010
1.951
1.962
1.937
1.940
169,255
+0.00(+0.18%)
Jun 22, 2010
1.944
1.958
1.926
1.937
215,565
-0.01(-0.36%)
Jun 21, 2010
1.962
1.962
1.933
1.944
266,378
-0.00(-0.18%)
Jun 18, 2010
1.994
2.345
1.944
1.948
227,126
-0.02(-1.08%)
Jun 17, 2010
1.948
1.969
1.944
1.969
279,624
+0.03(+1.65%)
Jun 16, 2010
1.951
1.951
1.919
1.937
189,467
-0.01(-0.73%)
Jun 15, 2010
1.940
1.951
1.933
1.951
180,218
+0.01(+0.37%)
Jun 14, 2010
1.923
1.969
1.923
1.944
245,734
+0.01(+0.73%)
Jun 11, 2010
1.948
1.948
1.926
1.930
177,334
-0.02(-0.91%)
Jun 10, 2010
1.951
1.951
1.933
1.948
84,569
-0.00(-0.18%)
Jun 09, 2010
1.944
1.951
1.926
1.951
176,849
+0.00(+0.18%)
Jun 08, 2010
1.940
1.948
1.919
1.948
104,985
+0.00(+0.18%)
Jun 07, 2010
1.940
1.948
1.916
1.944
238,295
+0.02(+1.11%)
Jun 04, 2010
1.944
1.948
1.923
1.923
172,872
-0.02(-1.27%)
Jun 03, 2010
1.940
1.948
1.916
1.948
222,362
+0.01(+0.55%)
Jun 02, 2010
1.944
1.951
1.919
1.937
141,195
-0.01(-0.36%)
Jun 01, 2010
1.912
1.948
1.912
1.944
235,030
-0.00(-0.18%)
May 28, 2010
1.937
1.948
1.919
1.948
592,180
+0.01(+0.55%)
May 27, 2010
1.948
1.948
1.905
1.937
425,707
+0.01(+0.74%)
May 26, 2010
1.894
1.937
1.891
1.923
254,073
+0.04(+1.88%)
May 25, 2010
1.873
1.898
1.827
1.887
315,786
-0.00(-0.19%)
May 24, 2010
1.894
1.905
1.862
1.891
174,540
+0.01(+0.38%)
May 21, 2010
1.869
1.923
1.862
1.884
239,372
-0.00(-0.19%)
May 20, 2010
1.869
1.891
1.866
1.887
462,777
+0.00(+0.00%)
May 19, 2010
1.901
1.912
1.880
1.887
318,870
-0.02(-1.30%)
May 18, 2010
1.933
1.958
1.891
1.912
476,227
-0.01(-0.55%)
May 17, 2010
1.916
1.944
1.916
1.923
347,472
-0.01(-0.37%)
May 14, 2010
1.916
1.937
1.908
1.930
258,132
+0.00(+0.00%)
May 13, 2010
1.951
1.962
1.912
1.930
200,405
-0.02(-1.27%)
May 12, 2010
1.912
1.979
1.908
1.955
564,224
+0.02(+1.10%)
May 11, 2010
1.937
1.944
1.894
1.933
669,226
-0.01(-0.55%)
May 10, 2010
1.948
1.958
1.926
1.944
298,314
+0.00(+0.18%)
May 07, 2010
1.873
1.955
1.873
1.940
468,660
+0.06(+3.01%)
May 06, 2010
1.958
1.958
1.873
1.884
846,648
-0.07(-3.45%)
May 05, 2010
1.951
1.958
1.930
1.951
316,268
-0.00(-0.18%)
May 04, 2010
1.962
1.962
1.933
1.955
610,989
+0.00(+0.00%)
May 03, 2010
1.955
1.958
1.919
1.955
417,301
+0.03(+1.47%)
Apr 30, 2010
1.958
1.958
1.919
1.926
429,076
-0.03(-1.45%)
Apr 29, 2010
1.951
1.965
1.933
1.955
507,625
+0.02(+1.29%)
Apr 28, 2010
1.955
1.958
1.923
1.930
647,616
-0.00(-0.18%)
Apr 27, 2010
1.987
1.987
1.933
1.933
648,476
-0.04(-2.15%)
Apr 26, 2010
1.987
1.987
1.951
1.976
900,251
+0.01(+0.36%)
Apr 23, 2010
1.948
1.983
1.926
1.969
1,206,510
+0.05(+2.78%)
Apr 22, 2010
1.905
1.944
1.891
1.916
2,921,345
+0.02(+1.31%)
Apr 21, 2010
1.898
1.916
1.873
1.891
7,680,742
-0.01(-0.74%)
Apr 20, 2010
2.018
2.018
1.905
1.905
1,381,798
-0.22(-10.50%)
Apr 19, 2010
2.086
2.128
2.086
2.128
137,471
+0.01(+0.67%)
Apr 16, 2010
2.096
2.125
2.086
2.114
85,426
+0.02(+0.85%)
Apr 15, 2010
2.075
2.139
2.075
2.096
100,161
+0.00(+0.00%)
Apr 14, 2010
2.093
2.120
2.075
2.096
51,212
+0.00(+0.17%)
Apr 13, 2010
2.125
2.157
2.068
2.093
157,299
-0.01(-0.51%)
Apr 12, 2010
2.072
2.125
2.057
2.104
144,394
+0.03(+1.37%)
Apr 09, 2010
2.079
2.114
2.033
2.075
293,635
+0.00(+0.17%)
Apr 08, 2010
2.079
2.128
2.065
2.072
177,154
-0.06(-2.67%)
Apr 07, 2010
2.143
2.157
2.093
2.128
203,506
+0.02(+0.84%)
Apr 06, 2010
2.079
2.157
2.079
2.111
69,663
+0.00(+0.00%)
Apr 05, 2010
2.107
2.157
2.075
2.111
118,417
+0.02(+1.02%)
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.