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 29, 2018
4.386
4.386
4.386
0
-0.05(-1.20%)
Mar 28, 2018
4.404
4.439
4.368
4.439
97,642
+0.09(+2.04%)
Mar 27, 2018
4.351
4.351
4.316
4.351
147,887
+0.00(+0.00%)
Mar 26, 2018
4.385
4.385
4.316
4.351
77,634
+0.03(+0.81%)
Mar 23, 2018
4.316
4.351
4.316
4.316
41,689
+0.00(+0.00%)
Mar 22, 2018
4.385
4.406
4.316
4.316
135,605
-0.07(-1.59%)
Mar 21, 2018
4.385
4.420
4.351
4.385
86,390
+0.00(+0.00%)
Mar 20, 2018
4.420
4.455
4.358
4.385
114,564
-0.03(-0.79%)
Mar 19, 2018
4.455
4.455
4.420
4.420
70,846
-0.03(-0.78%)
Mar 16, 2018
4.377
4.455
4.377
4.455
65,230
+0.07(+1.59%)
Mar 15, 2018
4.351
4.424
4.351
4.385
143,604
+0.00(+0.00%)
Mar 14, 2018
4.351
4.420
4.316
4.385
99,679
+0.07(+1.61%)
Mar 13, 2018
4.455
4.455
4.316
4.316
357,217
-0.14(-3.13%)
Mar 12, 2018
4.455
4.455
4.420
4.455
72,001
+0.02(+0.39%)
Mar 09, 2018
4.385
4.455
4.385
4.438
256,619
+0.05(+1.19%)
Mar 08, 2018
4.420
4.455
4.385
4.385
161,274
-0.03(-0.79%)
Mar 07, 2018
4.420
4.420
4.354
4.420
289,095
+0.03(+0.79%)
Mar 06, 2018
4.385
4.420
4.346
4.385
106,012
+0.03(+0.80%)
Mar 05, 2018
4.351
4.420
4.319
4.351
190,378
+0.00(+0.00%)
Mar 02, 2018
4.316
4.385
4.281
4.351
79,020
+0.07(+1.63%)
Mar 01, 2018
4.336
4.351
4.281
4.281
70,156
-0.03(-0.81%)
Feb 28, 2018
4.316
4.351
4.284
4.316
158,816
+0.03(+0.81%)
Feb 27, 2018
4.316
4.344
4.281
4.281
48,681
-0.05(-1.20%)
Feb 26, 2018
4.316
4.333
4.281
4.333
129,000
+0.02(+0.40%)
Feb 23, 2018
4.316
4.351
4.309
4.316
54,361
+0.00(+0.00%)
Feb 22, 2018
4.316
4.351
4.281
4.316
133,291
-0.03(-0.80%)
Feb 21, 2018
4.351
4.351
4.281
4.351
100,189
+0.02(+0.40%)
Feb 20, 2018
4.351
4.351
4.316
4.333
78,072
-0.02(-0.40%)
Feb 16, 2018
4.351
4.351
4.351
0
+0.00(+0.00%)
Feb 15, 2018
4.316
4.351
4.298
4.351
136,829
+0.07(+1.63%)
Feb 14, 2018
4.316
4.316
4.246
4.281
105,338
+0.03(+0.82%)
Feb 13, 2018
4.292
4.316
4.246
4.246
83,445
-0.07(-1.61%)
Feb 12, 2018
4.281
4.316
4.225
4.316
77,420
+0.09(+2.06%)
Feb 09, 2018
4.281
4.281
4.211
4.229
100,297
-0.05(-1.22%)
Feb 08, 2018
4.281
4.281
4.246
4.281
110,184
+0.00(+0.00%)
Feb 07, 2018
4.246
4.281
4.246
4.281
106,197
+0.03(+0.82%)
Feb 06, 2018
4.211
4.246
4.177
4.246
310,740
+0.02(+0.41%)
Feb 05, 2018
4.246
4.281
4.246
4.229
84,228
-0.05(-1.22%)
Feb 02, 2018
4.281
4.298
4.229
4.281
101,172
-0.07(-1.60%)
Feb 01, 2018
4.316
4.351
4.281
4.351
114,766
+0.07(+1.63%)
Jan 31, 2018
4.316
4.351
4.246
4.281
325,750
+0.02(+0.41%)
Jan 30, 2018
4.211
4.281
4.211
4.264
125,205
+0.05(+1.24%)
Jan 29, 2018
4.246
4.246
4.142
4.211
297,836
+0.00(+0.00%)
Jan 26, 2018
4.281
4.281
4.177
4.211
155,482
-0.03(-0.82%)
Jan 25, 2018
4.316
4.316
4.211
4.246
216,699
-0.07(-1.61%)
Jan 24, 2018
4.351
4.351
4.281
4.316
222,411
-0.02(-0.40%)
Jan 23, 2018
4.316
4.351
4.304
4.333
100,849
+0.02(+0.40%)
Jan 22, 2018
4.316
4.351
4.281
4.316
137,417
+0.02(+0.40%)
Jan 19, 2018
4.316
4.351
4.246
4.298
223,642
+0.00(+0.00%)
Jan 18, 2018
4.281
4.316
4.246
4.298
245,982
+0.02(+0.41%)
Jan 17, 2018
4.281
4.316
4.281
4.281
79,406
-0.03(-0.81%)
Jan 16, 2018
4.281
4.316
4.281
4.316
43,166
+0.03(+0.81%)
Jan 12, 2018
4.281
4.281
4.281
0
+0.00(+0.00%)
Jan 11, 2018
4.316
4.316
4.281
4.281
73,652
+0.00(+0.00%)
Jan 10, 2018
4.281
4.316
4.264
4.281
60,596
+0.00(+0.00%)
Jan 09, 2018
4.281
4.316
4.281
4.281
89,151
-0.03(-0.81%)
Jan 08, 2018
4.281
4.316
4.253
4.316
82,724
+0.03(+0.81%)
Jan 05, 2018
4.281
4.316
4.281
4.281
73,328
-0.02(-0.40%)
Jan 04, 2018
4.211
4.316
4.211
4.298
178,199
+0.05(+1.23%)
Jan 03, 2018
4.177
4.246
4.177
4.246
316,442
+0.07(+1.67%)
Jan 02, 2018
4.211
4.211
4.177
4.177
33,452
-0.03(-0.83%)
Dec 29, 2017
4.211
4.211
4.211
0
+0.00(+0.00%)
Dec 28, 2017
4.211
4.211
4.177
4.211
119,723
+0.05(+1.26%)
Dec 27, 2017
4.125
4.159
4.125
4.159
251,092
+0.03(+0.83%)
Dec 26, 2017
4.125
4.159
4.113
4.125
66,740
+0.00(+0.00%)
Dec 22, 2017
4.091
4.125
4.091
4.125
231,736
+0.00(+0.00%)
Dec 21, 2017
4.125
4.159
4.091
4.125
192,756
+0.02(+0.41%)
Dec 20, 2017
4.159
4.159
4.091
4.108
183,358
-0.03(-0.82%)
Dec 19, 2017
4.125
4.159
4.091
4.142
221,048
+0.03(+0.83%)
Dec 18, 2017
4.091
4.159
4.091
4.108
181,884
-0.02(-0.41%)
Dec 15, 2017
4.125
4.142
4.101
4.125
246,017
+0.02(+0.41%)
Dec 14, 2017
4.091
4.125
4.091
4.108
98,223
+0.02(+0.42%)
Dec 13, 2017
4.125
4.125
4.091
4.091
131,574
-0.03(-0.83%)
Dec 12, 2017
4.159
4.159
4.125
4.125
125,655
+0.00(+0.00%)
Dec 11, 2017
4.125
4.227
4.125
4.125
136,647
-0.05(-1.22%)
Dec 08, 2017
4.125
4.193
4.125
4.176
67,971
+0.02(+0.41%)
Dec 07, 2017
4.159
4.193
4.159
4.159
88,825
+0.00(+0.00%)
Dec 06, 2017
4.159
4.166
4.125
4.159
56,594
+0.00(+0.00%)
Dec 05, 2017
4.193
4.193
4.125
4.159
42,752
+0.00(+0.00%)
Dec 04, 2017
4.159
4.190
4.159
4.159
34,275
+0.00(+0.00%)
Dec 01, 2017
4.193
4.227
4.125
4.159
71,535
-0.03(-0.81%)
Nov 30, 2017
4.193
4.227
4.159
4.193
116,260
+0.00(+0.00%)
Nov 29, 2017
4.193
4.227
4.125
4.193
150,547
+0.00(+0.00%)
Nov 28, 2017
4.159
4.221
4.151
4.193
263,356
+0.03(+0.82%)
Nov 27, 2017
4.091
4.159
4.091
4.159
144,837
+0.07(+1.67%)
Nov 24, 2017
4.125
4.125
4.091
4.091
14,986
-0.02(-0.42%)
Nov 22, 2017
4.057
4.125
4.057
4.108
95,279
+0.05(+1.26%)
Nov 21, 2017
4.091
4.125
4.057
4.057
106,970
-0.07(-1.65%)
Nov 20, 2017
4.091
4.159
4.072
4.125
154,130
+0.03(+0.83%)
Nov 17, 2017
4.159
4.159
4.091
4.091
90,149
-0.03(-0.83%)
Nov 16, 2017
4.125
4.156
4.091
4.125
78,046
+0.03(+0.83%)
Nov 15, 2017
4.091
4.125
4.057
4.091
184,905
-0.02(-0.42%)
Nov 14, 2017
4.125
4.154
4.091
4.108
151,014
-0.02(-0.41%)
Nov 13, 2017
4.125
4.159
4.125
4.125
131,671
+0.00(+0.00%)
Nov 10, 2017
4.193
4.193
4.125
4.125
147,072
+0.00(+0.00%)
Nov 09, 2017
4.159
4.159
4.125
4.125
58,746
+0.00(+0.00%)
Nov 08, 2017
4.159
4.159
4.125
4.125
76,687
-0.03(-0.82%)
Nov 07, 2017
4.193
4.193
4.125
4.159
63,018
-0.02(-0.41%)
Nov 06, 2017
4.227
4.227
4.159
4.176
80,349
-0.05(-1.21%)
Nov 03, 2017
4.227
4.227
4.159
4.227
53,529
+0.00(+0.00%)
Nov 02, 2017
4.125
4.227
4.125
4.227
135,358
+0.10(+2.48%)
Nov 01, 2017
4.227
4.261
4.125
4.125
215,366
-0.03(-0.82%)
Oct 31, 2017
4.227
4.261
4.159
4.159
326,239
-0.07(-1.61%)
Oct 30, 2017
4.193
4.227
4.159
4.227
120,610
+0.03(+0.81%)
Oct 27, 2017
4.193
4.227
4.156
4.193
121,730
+0.03(+0.82%)
Oct 26, 2017
4.159
4.193
4.125
4.159
107,131
+0.00(+0.00%)
Oct 25, 2017
4.193
4.193
4.091
4.159
141,126
+0.00(+0.00%)
Oct 24, 2017
4.193
4.193
4.159
4.159
24,953
-0.03(-0.81%)
Oct 23, 2017
4.159
4.193
4.136
4.193
140,166
+0.03(+0.82%)
Oct 20, 2017
4.159
4.159
4.125
4.159
80,559
+0.03(+0.83%)
Oct 19, 2017
4.091
4.193
4.091
4.125
180,022
+0.00(+0.00%)
Oct 18, 2017
4.091
4.159
4.091
4.125
87,764
+0.07(+1.68%)
Oct 17, 2017
4.057
4.125
4.057
4.057
206,710
+0.00(+0.00%)
Oct 16, 2017
4.193
4.193
4.057
4.057
347,300
-0.12(-2.86%)
Oct 13, 2017
4.159
4.193
4.128
4.176
99,370
+0.02(+0.41%)
Oct 12, 2017
4.125
4.159
4.091
4.159
179,555
+0.03(+0.83%)
Oct 11, 2017
4.125
4.125
4.091
4.125
92,903
+0.03(+0.83%)
Oct 10, 2017
4.125
4.193
4.091
4.091
185,628
-0.05(-1.23%)
Oct 09, 2017
4.125
4.159
4.125
4.142
43,440
-0.02(-0.41%)
Oct 06, 2017
4.125
4.159
4.117
4.159
123,167
+0.03(+0.83%)
Oct 05, 2017
4.091
4.227
4.091
4.125
229,691
+0.02(+0.41%)
Oct 04, 2017
4.091
4.152
4.091
4.108
105,233
+0.02(+0.42%)
Oct 03, 2017
4.159
4.159
4.070
4.091
205,896
-0.03(-0.83%)
Oct 02, 2017
4.159
4.166
4.108
4.125
131,963
+0.00(+0.00%)
Sep 29, 2017
4.261
4.261
4.057
4.125
266,727
-0.14(-3.20%)
Sep 28, 2017
4.159
4.261
4.159
4.261
205,063
+0.12(+2.88%)
Sep 27, 2017
4.109
4.176
4.109
4.142
324,181
+0.03(+0.81%)
Sep 26, 2017
4.109
4.142
4.092
4.109
150,931
+0.07(+1.65%)
Sep 25, 2017
4.109
4.139
4.042
4.042
94,013
-0.07(-1.63%)
Sep 22, 2017
4.109
4.142
4.082
4.109
81,202
+0.00(+0.00%)
Sep 21, 2017
4.075
4.142
4.075
4.109
55,370
+0.02(+0.41%)
Sep 20, 2017
4.142
4.142
4.075
4.092
125,009
-0.05(-1.21%)
Sep 19, 2017
4.075
4.142
4.075
4.142
119,969
+0.08(+2.06%)
Sep 18, 2017
4.142
4.142
4.042
4.059
102,792
-0.05(-1.22%)
Sep 15, 2017
4.042
4.109
4.042
4.109
113,784
+0.07(+1.65%)
Sep 14, 2017
4.075
4.109
4.009
4.042
147,447
-0.02(-0.41%)
Sep 13, 2017
4.075
4.075
4.042
4.059
48,685
-0.02(-0.41%)
Sep 12, 2017
3.975
4.075
3.975
4.075
148,501
+0.10(+2.52%)
Sep 11, 2017
4.009
4.042
3.975
3.975
177,762
-0.03(-0.83%)
Sep 08, 2017
4.075
4.075
4.009
4.009
86,062
-0.07(-1.64%)
Sep 07, 2017
4.009
4.075
4.009
4.075
56,917
+0.07(+1.67%)
Sep 06, 2017
4.042
4.042
4.002
4.009
182,423
-0.03(-0.83%)
Sep 05, 2017
4.075
4.075
3.988
4.042
512,111
-0.07(-1.63%)
Sep 01, 2017
4.075
4.109
4.009
4.109
1,042,665
+0.00(+0.00%)
Aug 31, 2017
4.109
4.176
4.109
4.109
218,200
-0.03(-0.81%)
Aug 30, 2017
4.109
4.142
4.075
4.142
47,336
+0.03(+0.81%)
Aug 29, 2017
4.075
4.125
4.075
4.109
70,282
+0.03(+0.82%)
Aug 28, 2017
4.142
4.142
4.075
4.075
109,403
-0.03(-0.81%)
Aug 25, 2017
4.109
4.142
4.086
4.109
134,701
+0.00(+0.00%)
Aug 24, 2017
4.109
4.142
4.075
4.109
99,132
+0.00(+0.00%)
Aug 23, 2017
4.042
4.109
4.042
4.109
173,935
+0.07(+1.65%)
Aug 22, 2017
4.075
4.109
4.042
4.042
157,112
-0.03(-0.82%)
Aug 21, 2017
4.142
4.142
4.042
4.075
153,694
-0.03(-0.81%)
Aug 18, 2017
4.042
4.142
4.042
4.109
150,612
+0.00(+0.00%)
Aug 17, 2017
4.009
4.109
4.009
4.109
118,920
+0.10(+2.50%)
Aug 16, 2017
4.042
4.075
4.009
4.009
183,196
-0.03(-0.83%)
Aug 15, 2017
4.009
4.075
4.009
4.042
104,166
+0.03(+0.83%)
Aug 14, 2017
4.075
4.075
4.009
4.009
84,560
-0.03(-0.83%)
Aug 11, 2017
4.042
4.075
4.032
4.042
47,679
-0.03(-0.82%)
Aug 10, 2017
4.042
4.075
4.042
4.075
200,936
+0.03(+0.83%)
Aug 09, 2017
4.009
4.109
4.009
4.042
133,832
+0.00(+0.00%)
Aug 08, 2017
4.009
4.075
4.009
4.042
471,157
-0.03(-0.82%)
Aug 07, 2017
4.042
4.075
4.030
4.075
100,855
+0.03(+0.83%)
Aug 04, 2017
4.109
4.109
4.042
4.042
74,247
-0.07(-1.63%)
Aug 03, 2017
4.042
4.109
4.009
4.109
174,631
+0.07(+1.65%)
Aug 02, 2017
4.075
4.109
4.042
4.042
139,163
-0.03(-0.82%)
Aug 01, 2017
4.075
4.176
4.075
4.075
324,538
-0.07(-1.61%)
Jul 31, 2017
4.109
4.142
4.075
4.142
260,692
+0.03(+0.81%)
Jul 28, 2017
4.042
4.109
4.009
4.109
286,356
+0.07(+1.65%)
Jul 27, 2017
4.075
4.075
4.042
4.042
78,287
+0.00(+0.00%)
Jul 26, 2017
4.075
4.109
4.042
4.042
203,196
+0.00(+0.00%)
Jul 25, 2017
4.075
4.109
4.042
4.042
306,136
-0.03(-0.82%)
Jul 24, 2017
4.075
4.075
4.009
4.075
122,027
+0.03(+0.83%)
Jul 21, 2017
4.042
4.075
4.030
4.042
76,132
-0.03(-0.82%)
Jul 20, 2017
3.942
4.075
3.942
4.075
490,955
+0.10(+2.52%)
Jul 19, 2017
3.942
3.995
3.942
3.975
77,712
+0.07(+1.71%)
Jul 18, 2017
3.975
4.009
3.908
3.908
144,815
-0.07(-1.68%)
Jul 17, 2017
4.009
4.009
3.975
3.975
139,962
+0.00(+0.00%)
Jul 14, 2017
3.975
4.009
3.975
3.975
74,331
-0.03(-0.83%)
Jul 13, 2017
3.942
4.009
3.942
4.009
138,531
+0.03(+0.84%)
Jul 12, 2017
3.975
3.975
3.942
3.975
52,490
+0.03(+0.85%)
Jul 11, 2017
3.942
3.975
3.921
3.942
199,980
-0.03(-0.84%)
Jul 10, 2017
3.975
3.975
3.942
3.975
50,891
+0.00(+0.00%)
Jul 07, 2017
4.009
4.009
3.942
3.975
68,392
+0.03(+0.85%)
Jul 06, 2017
4.009
3.942
3.942
111,391
-0.10(-2.48%)
Jul 05, 2017
3.942
4.042
3.942
4.042
98,686
+0.10(+2.54%)
Jul 03, 2017
3.942
4.009
3.942
3.942
40,309
-0.03(-0.84%)
Jun 30, 2017
4.009
4.042
3.942
3.975
65,207
+0.00(+0.00%)
Jun 29, 2017
3.975
4.009
3.942
3.975
114,986
+0.00(+0.00%)
Jun 28, 2017
3.975
3.992
3.942
3.975
61,496
+0.05(+1.28%)
Jun 27, 2017
3.958
3.958
3.925
3.925
146,336
+0.00(+0.00%)
Jun 26, 2017
3.925
3.958
3.925
3.925
93,848
+0.03(+0.84%)
Jun 23, 2017
3.954
3.990
3.892
3.892
566,044
-0.03(-0.83%)
Jun 22, 2017
3.958
3.958
3.892
3.925
67,808
-0.03(-0.83%)
Jun 21, 2017
3.925
3.958
3.909
3.958
100,894
+0.03(+0.83%)
Jun 20, 2017
3.925
3.925
3.892
3.925
109,503
+0.00(+0.00%)
Jun 19, 2017
3.892
3.925
3.892
3.925
69,176
+0.03(+0.84%)
Jun 16, 2017
3.889
3.925
3.870
3.892
113,042
+0.00(+0.00%)
Jun 15, 2017
3.892
3.892
3.844
3.892
171,348
+0.00(+0.00%)
Jun 14, 2017
3.860
3.892
3.811
3.892
144,427
+0.03(+0.85%)
Jun 13, 2017
3.892
3.892
3.827
3.860
66,009
+0.00(+0.00%)
Jun 12, 2017
3.860
3.925
3.860
3.860
40,108
-0.03(-0.84%)
Jun 09, 2017
3.892
3.925
3.860
3.892
107,522
+0.00(+0.00%)
Jun 08, 2017
3.892
3.925
3.860
3.892
200,365
+0.00(+0.00%)
Jun 07, 2017
3.892
3.925
3.860
3.892
114,277
+0.00(+0.00%)
Jun 06, 2017
3.860
3.892
3.860
3.892
79,195
+0.07(+1.71%)
Jun 05, 2017
3.892
3.925
3.827
3.827
142,917
-0.07(-1.68%)
Jun 02, 2017
3.892
3.909
3.860
3.892
125,137
+0.00(+0.00%)
Jun 01, 2017
3.827
3.892
3.811
3.892
97,592
+0.07(+1.71%)
May 31, 2017
3.827
3.860
3.761
3.827
338,174
+0.00(+0.00%)
May 30, 2017
3.794
3.827
3.778
3.827
216,351
+0.03(+0.86%)
May 26, 2017
3.794
3.827
3.794
3.794
50,999
+0.00(+0.00%)
May 25, 2017
3.827
3.853
3.794
3.794
119,212
+0.00(+0.00%)
May 24, 2017
3.794
3.860
3.794
3.794
124,660
+0.00(+0.00%)
May 23, 2017
3.794
3.827
3.794
3.794
67,218
-0.03(-0.85%)
May 22, 2017
3.827
3.827
3.794
3.827
118,848
-0.03(-0.85%)
May 19, 2017
3.860
3.892
3.794
3.860
190,071
+0.03(+0.85%)
May 18, 2017
3.827
3.892
3.794
3.827
151,097
+0.00(+0.00%)
May 17, 2017
3.827
3.827
3.761
3.827
156,818
+0.02(+0.43%)
May 16, 2017
3.827
3.860
3.794
3.811
236,073
+0.02(+0.43%)
May 15, 2017
3.827
3.860
3.794
3.794
132,848
-0.03(-0.85%)
May 12, 2017
3.794
3.827
3.772
3.827
151,133
+0.03(+0.86%)
May 11, 2017
3.794
3.827
3.761
3.794
84,285
-0.03(-0.85%)
May 10, 2017
3.761
3.827
3.729
3.827
99,054
+0.07(+1.74%)
May 09, 2017
3.761
3.811
3.761
3.761
204,247
+0.00(+0.00%)
May 08, 2017
3.761
3.788
3.729
3.761
75,709
+0.03(+0.88%)
May 05, 2017
3.729
3.794
3.729
3.729
67,704
-0.07(-1.72%)
May 04, 2017
3.729
3.794
3.729
3.794
96,232
+0.07(+1.75%)
May 03, 2017
3.729
3.761
3.722
3.729
44,407
-0.03(-0.87%)
May 02, 2017
3.729
3.794
3.729
3.761
122,726
+0.00(+0.00%)
May 01, 2017
3.860
3.860
3.755
3.761
243,565
-0.10(-2.54%)
Apr 28, 2017
3.794
3.860
3.778
3.860
334,488
+0.07(+1.72%)
Apr 27, 2017
3.729
3.794
3.674
3.794
328,979
+0.07(+1.75%)
Apr 26, 2017
3.761
3.794
3.729
3.729
86,523
-0.03(-0.87%)
Apr 25, 2017
3.729
3.794
3.729
3.761
159,127
+0.00(+0.00%)
Apr 24, 2017
3.761
3.761
3.729
3.761
67,436
+0.00(+0.00%)
Apr 21, 2017
3.761
3.761
3.696
3.761
118,822
+0.03(+0.88%)
Apr 20, 2017
3.729
3.745
3.715
3.729
140,005
+0.00(+0.00%)
Apr 19, 2017
3.729
3.761
3.725
3.729
69,116
+0.00(+0.00%)
Apr 18, 2017
3.729
3.761
3.714
3.729
104,361
-0.03(-0.87%)
Apr 17, 2017
3.729
3.761
3.712
3.761
184,773
+0.00(+0.00%)
Apr 13, 2017
3.663
3.761
3.663
3.761
291,768
+0.07(+1.77%)
Apr 12, 2017
3.663
3.729
3.663
3.696
74,393
+0.00(+0.00%)
Apr 11, 2017
3.696
3.696
3.663
3.696
73,617
+0.00(+0.00%)
Apr 10, 2017
3.663
3.696
3.631
3.696
162,089
+0.03(+0.89%)
Apr 07, 2017
3.696
3.696
3.631
3.663
147,717
-0.03(-0.88%)
Apr 06, 2017
3.696
3.729
3.663
3.696
55,537
-0.03(-0.88%)
Apr 05, 2017
3.631
3.729
3.631
3.729
254,549
+0.07(+1.79%)
Apr 04, 2017
3.696
3.696
3.631
3.663
174,797
-0.03(-0.88%)
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.