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 (%)
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%)
May 01, 2012
2.526
2.526
2.432
2.453
266,545
-0.05(-1.88%)
Apr 30, 2012
2.513
2.530
2.449
2.500
419,336
+0.03(+1.03%)
Apr 27, 2012
2.470
2.492
2.445
2.474
227,333
+0.03(+1.22%)
Apr 26, 2012
2.419
2.463
2.419
2.445
231,058
+0.01(+0.35%)
Apr 25, 2012
2.432
2.453
2.389
2.436
141,464
+0.01(+0.53%)
Apr 24, 2012
2.402
2.428
2.398
2.423
85,291
+0.03(+1.43%)
Apr 23, 2012
2.389
2.410
2.381
2.389
148,590
+0.00(+0.00%)
Apr 20, 2012
2.393
2.432
2.381
2.389
106,478
-0.01(-0.36%)
Apr 19, 2012
2.368
2.423
2.351
2.398
126,981
+0.02(+0.72%)
Apr 18, 2012
2.381
2.381
2.334
2.381
163,195
+0.02(+0.90%)
Apr 17, 2012
2.372
2.381
2.351
2.359
61,411
+0.00(+0.00%)
Apr 16, 2012
2.359
2.389
2.346
2.359
117,521
-0.01(-0.36%)
Apr 13, 2012
2.362
2.376
2.351
2.368
60,239
+0.02(+0.73%)
Apr 12, 2012
2.351
2.364
2.329
2.351
65,169
-0.01(-0.54%)
Apr 11, 2012
2.338
2.364
2.321
2.364
55,889
+0.03(+1.09%)
Apr 10, 2012
2.364
2.364
2.329
2.338
45,268
-0.01(-0.54%)
Apr 09, 2012
2.329
2.364
2.308
2.351
129,412
+0.02(+0.92%)
Apr 05, 2012
2.325
2.346
2.325
2.329
19,923
-0.01(-0.55%)
Apr 04, 2012
2.342
2.346
2.322
2.342
116,625
+0.01(+0.37%)
Apr 03, 2012
2.325
2.355
2.304
2.334
52,382
-0.01(-0.36%)
Apr 02, 2012
2.342
2.342
2.329
2.342
79,882
+0.02(+0.92%)
Mar 30, 2012
2.329
2.354
2.312
2.321
46,951
-0.00(-0.18%)
Mar 29, 2012
2.312
2.329
2.274
2.325
234,393
+0.02(+0.74%)
Mar 28, 2012
2.295
2.325
2.295
2.308
148,773
+0.01(+0.65%)
Mar 27, 2012
2.272
2.322
2.272
2.293
248,531
+0.02(+0.92%)
Mar 26, 2012
2.301
2.326
2.256
2.272
199,058
-0.01(-0.55%)
Mar 23, 2012
2.289
2.326
2.277
2.285
90,487
+0.00(+0.00%)
Mar 22, 2012
2.268
2.293
2.256
2.285
123,046
+0.03(+1.29%)
Mar 21, 2012
2.293
2.293
2.256
2.256
172,416
-0.04(-1.64%)
Mar 20, 2012
2.272
2.293
2.251
2.293
181,789
-0.00(-0.18%)
Mar 19, 2012
2.281
2.301
2.268
2.297
143,375
+0.01(+0.36%)
Mar 16, 2012
2.289
2.293
2.251
2.289
40,656
+0.02(+0.92%)
Mar 15, 2012
2.285
2.293
2.222
2.268
191,465
-0.01(-0.37%)
Mar 14, 2012
2.264
2.281
2.264
2.276
87,743
+0.00(+0.18%)
Mar 13, 2012
2.293
2.293
2.247
2.272
75,321
-0.02(-0.91%)
Mar 12, 2012
2.286
2.301
2.285
2.293
149,813
+0.01(+0.55%)
Mar 09, 2012
2.331
2.331
2.256
2.281
122,254
-0.03(-1.26%)
Mar 08, 2012
2.281
2.318
2.266
2.310
120,443
+0.05(+2.00%)
Mar 07, 2012
2.251
2.276
2.247
2.264
107,878
+0.01(+0.39%)
Mar 06, 2012
2.251
2.281
2.231
2.256
194,391
+0.00(+0.19%)
Mar 05, 2012
2.239
2.272
2.239
2.251
101,522
+0.00(+0.19%)
Mar 02, 2012
2.232
2.260
2.222
2.247
123,914
+0.03(+1.13%)
Mar 01, 2012
2.231
2.231
2.214
2.222
29,623
+0.01(+0.57%)
Feb 29, 2012
2.222
2.243
2.206
2.210
48,604
-0.03(-1.12%)
Feb 28, 2012
2.214
2.243
2.201
2.235
75,985
+0.02(+0.75%)
Feb 27, 2012
2.189
2.231
2.189
2.218
48,962
+0.01(+0.38%)
Feb 24, 2012
2.210
2.231
2.189
2.210
198,571
+0.02(+0.95%)
Feb 23, 2012
2.201
2.201
2.189
2.189
35,689
-0.00(-0.19%)
Feb 22, 2012
2.201
2.210
2.168
2.193
50,123
-0.00(-0.04%)
Feb 21, 2012
2.206
2.210
2.168
2.194
150,108
+0.00(+0.03%)
Feb 17, 2012
2.185
2.206
2.172
2.193
84,454
+0.00(+0.00%)
Feb 16, 2012
2.210
2.210
2.176
2.193
43,340
+0.00(+0.00%)
Feb 15, 2012
2.210
2.210
2.193
2.193
72,529
-0.01(-0.38%)
Feb 14, 2012
2.201
2.210
2.189
2.201
58,203
+0.02(+0.76%)
Feb 13, 2012
2.189
2.203
2.160
2.185
50,209
+0.02(+0.77%)
Feb 10, 2012
2.176
2.197
2.160
2.168
51,970
-0.03(-1.14%)
Feb 09, 2012
2.210
2.224
2.168
2.193
113,948
-0.01(-0.38%)
Feb 08, 2012
2.210
2.243
2.193
2.201
130,102
-0.01(-0.38%)
Feb 07, 2012
2.243
2.243
2.201
2.210
88,014
-0.01(-0.38%)
Feb 06, 2012
2.235
2.239
2.210
2.218
113,198
+0.01(+0.38%)
Feb 03, 2012
2.185
2.222
2.172
2.210
79,554
+0.02(+0.95%)
Feb 02, 2012
2.172
2.201
2.164
2.189
181,782
+0.00(+0.00%)
Feb 01, 2012
2.193
2.197
2.160
2.189
190,215
+0.02(+0.77%)
Jan 31, 2012
2.210
2.210
2.147
2.172
219,011
-0.00(-0.19%)
Jan 30, 2012
2.156
2.181
2.131
2.176
210,045
+0.02(+0.77%)
Jan 27, 2012
2.151
2.189
2.151
2.160
145,435
-0.02(-0.96%)
Jan 26, 2012
2.197
2.197
2.168
2.181
113,951
+0.01(+0.58%)
Jan 25, 2012
2.168
2.191
2.126
2.168
210,458
+0.00(+0.19%)
Jan 24, 2012
2.139
2.168
2.114
2.164
188,841
+0.01(+0.39%)
Jan 23, 2012
2.164
2.164
2.126
2.156
65,530
+0.01(+0.39%)
Jan 20, 2012
2.160
2.164
2.147
2.147
29,621
-0.00(-0.19%)
Jan 19, 2012
2.168
2.210
2.143
2.151
146,186
+0.00(+0.00%)
Jan 18, 2012
2.147
2.160
2.138
2.151
47,225
-0.02(-0.77%)
Jan 17, 2012
2.160
2.172
2.126
2.168
113,123
+0.03(+1.17%)
Jan 13, 2012
2.160
2.164
2.135
2.143
23,085
+0.00(+0.19%)
Jan 12, 2012
2.122
2.164
2.122
2.139
37,097
+0.01(+0.59%)
Jan 11, 2012
2.126
2.126
2.110
2.126
80,924
+0.02(+0.79%)
Jan 10, 2012
2.118
2.131
2.097
2.110
64,614
+0.01(+0.40%)
Jan 09, 2012
2.101
2.131
2.093
2.101
59,059
+0.00(+0.00%)
Jan 06, 2012
2.102
2.126
2.097
2.101
24,466
+0.00(+0.00%)
Jan 05, 2012
2.114
2.139
2.093
2.101
81,936
+0.00(+0.20%)
Jan 04, 2012
2.089
2.118
2.085
2.097
98,193
+0.04(+1.82%)
Dec 30, 2011
2.064
2.085
2.043
2.060
206,342
-0.01(-0.40%)
Dec 29, 2011
2.089
2.114
2.064
2.068
351,481
-0.04(-1.78%)
Dec 28, 2011
2.110
2.118
2.051
2.106
218,013
-0.01(-0.49%)
Dec 27, 2011
2.096
2.128
2.083
2.116
186,871
+0.02(+0.77%)
Dec 23, 2011
2.075
2.100
2.075
2.100
66,732
+0.03(+1.58%)
Dec 21, 2011
2.047
2.067
2.035
2.067
217,699
+0.02(+1.19%)
Dec 20, 2011
2.018
2.055
2.018
2.043
137,347
+0.03(+1.31%)
Dec 19, 2011
2.035
2.039
1.994
2.016
336,976
-0.02(-1.10%)
Dec 16, 2011
2.035
2.043
2.014
2.039
89,368
+0.00(+0.20%)
Dec 15, 2011
2.047
2.055
2.035
2.035
50,871
-0.01(-0.40%)
Dec 14, 2011
2.035
2.051
2.035
2.043
132,343
-0.00(-0.20%)
Dec 13, 2011
2.070
2.071
2.035
2.047
193,885
-0.03(-1.37%)
Dec 12, 2011
2.055
2.078
2.047
2.075
119,704
+0.02(+0.79%)
Dec 09, 2011
2.067
2.092
2.059
2.059
166,046
-0.01(-0.59%)
Dec 08, 2011
2.103
2.120
2.063
2.071
120,793
-0.03(-1.55%)
Dec 07, 2011
2.100
2.104
2.075
2.104
84,736
+0.00(+0.19%)
Dec 06, 2011
2.096
2.108
2.096
2.100
50,271
+0.01(+0.39%)
Dec 05, 2011
2.075
2.112
2.075
2.092
82,229
+0.02(+0.78%)
Dec 02, 2011
2.087
2.096
2.075
2.075
138,485
-0.02(-0.78%)
Dec 01, 2011
2.100
2.124
2.087
2.092
73,475
-0.00(-0.19%)
Nov 30, 2011
2.092
2.136
2.079
2.096
75,677
+0.00(+0.19%)
Nov 29, 2011
2.148
2.148
2.075
2.092
114,767
-0.05(-2.47%)
Nov 28, 2011
2.177
2.177
2.116
2.144
110,741
+0.04(+2.13%)
Nov 25, 2011
2.070
2.128
2.070
2.100
50,502
+0.03(+1.58%)
Nov 23, 2011
2.116
2.128
2.067
2.067
76,817
-0.05(-2.31%)
Nov 22, 2011
2.124
2.124
2.075
2.116
178,727
-0.00(-0.08%)
Nov 21, 2011
2.120
2.120
2.075
2.118
62,913
+0.03(+1.44%)
Nov 18, 2011
2.144
2.144
2.087
2.087
86,014
-0.02(-1.16%)
Nov 17, 2011
2.140
2.140
2.096
2.112
68,054
+0.00(+0.10%)
Nov 16, 2011
2.116
2.128
2.079
2.110
169,123
+0.02(+1.07%)
Nov 15, 2011
2.153
2.153
2.067
2.087
48,720
-0.06(-2.84%)
Nov 14, 2011
2.112
2.165
2.083
2.148
332,550
+0.07(+3.33%)
Nov 11, 2011
2.031
2.083
2.014
2.079
287,866
+0.06(+2.82%)
Nov 10, 2011
2.035
2.051
2.022
2.022
62,131
-0.00(-0.20%)
Nov 09, 2011
2.055
2.055
2.022
2.026
118,554
-0.02(-0.80%)
Nov 08, 2011
2.022
2.059
2.014
2.043
72,096
+0.03(+1.41%)
Nov 07, 2011
2.026
2.047
2.014
2.014
118,335
-0.03(-1.59%)
Nov 04, 2011
2.039
2.059
2.026
2.047
126,278
-0.01(-0.40%)
Nov 03, 2011
2.071
2.083
2.035
2.055
225,752
+0.02(+1.00%)
Nov 02, 2011
2.063
2.067
2.035
2.035
126,484
-0.03(-1.57%)
Nov 01, 2011
2.112
2.116
2.059
2.067
102,243
-0.03(-1.36%)
Oct 31, 2011
2.120
2.124
2.059
2.096
252,817
+0.01(+0.59%)
Oct 28, 2011
2.063
2.096
2.051
2.083
74,957
+0.03(+1.59%)
Oct 27, 2011
2.067
2.067
2.022
2.051
125,639
-0.01(-0.40%)
Oct 26, 2011
2.079
2.079
1.998
2.059
285,689
+0.01(+0.60%)
Oct 25, 2011
2.096
2.096
2.047
2.047
112,186
-0.04(-1.76%)
Oct 24, 2011
2.075
2.083
2.059
2.083
44,609
+0.02(+0.79%)
Oct 21, 2011
2.067
2.087
2.039
2.067
149,187
+0.00(+0.20%)
Oct 20, 2011
2.067
2.087
2.043
2.063
28,753
-0.00(-0.20%)
Oct 19, 2011
2.076
2.085
2.047
2.067
38,952
-0.01(-0.59%)
Oct 18, 2011
2.035
2.096
2.020
2.079
85,711
+0.03(+1.59%)
Oct 17, 2011
2.030
2.079
2.030
2.047
80,607
+0.01(+0.60%)
Oct 14, 2011
2.063
2.083
2.023
2.035
141,215
-0.04(-1.96%)
Oct 13, 2011
2.096
2.096
2.043
2.075
81,713
-0.01(-0.58%)
Oct 12, 2011
2.085
2.096
2.047
2.087
126,602
-0.02(-0.77%)
Oct 11, 2011
2.079
2.104
2.039
2.104
146,076
+0.04(+1.97%)
Oct 10, 2011
2.051
2.075
2.042
2.063
38,544
+0.03(+1.52%)
Oct 07, 2011
2.092
2.100
2.014
2.032
101,159
-0.03(-1.50%)
Oct 06, 2011
2.051
2.095
2.026
2.063
140,146
+0.04(+1.81%)
Oct 05, 2011
2.071
2.082
1.998
2.026
102,575
-0.03(-1.58%)
Oct 04, 2011
2.083
2.092
1.953
2.059
364,869
-0.04(-1.75%)
Oct 03, 2011
2.083
2.163
2.067
2.096
167,975
-0.01(-0.39%)
Sep 30, 2011
2.140
2.153
2.067
2.104
160,706
-0.04(-1.90%)
Sep 29, 2011
2.157
2.161
2.139
2.144
120,247
-0.01(-0.38%)
Sep 28, 2011
2.140
2.169
2.128
2.153
123,491
+0.04(+2.03%)
Sep 27, 2011
2.094
2.146
2.090
2.110
208,579
+0.00(+0.19%)
Sep 26, 2011
2.122
2.134
2.090
2.106
129,252
-0.03(-1.30%)
Sep 23, 2011
2.146
2.146
2.110
2.134
137,061
-0.02(-1.10%)
Sep 22, 2011
2.134
2.165
2.134
2.158
66,267
+0.02(+1.12%)
Sep 21, 2011
2.126
2.169
2.122
2.134
126,350
-0.00(-0.19%)
Sep 20, 2011
2.134
2.150
2.126
2.138
51,782
-0.01(-0.37%)
Sep 19, 2011
2.126
2.146
2.126
2.146
80,663
+0.01(+0.37%)
Sep 16, 2011
2.122
2.150
2.122
2.138
40,834
+0.01(+0.37%)
Sep 15, 2011
2.118
2.142
2.114
2.130
57,123
+0.01(+0.37%)
Sep 14, 2011
2.126
2.150
2.106
2.122
103,689
-0.00(-0.19%)
Sep 13, 2011
2.126
2.146
2.110
2.126
50,640
+0.02(+0.75%)
Sep 12, 2011
2.130
2.142
2.106
2.110
43,427
-0.02(-0.93%)
Sep 09, 2011
2.181
2.181
2.118
2.130
198,106
-0.02(-1.11%)
Sep 08, 2011
2.150
2.181
2.150
2.154
76,404
-0.00(-0.18%)
Sep 07, 2011
2.189
2.205
2.142
2.158
63,511
+0.02(+0.93%)
Sep 06, 2011
2.130
2.158
2.114
2.138
82,248
-0.02(-0.92%)
Sep 02, 2011
2.126
2.205
2.126
2.158
132,113
+0.01(+0.37%)
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.