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, 2020
3.721
3.721
3.578
3.620
206,979
-0.14(-3.79%)
Aug 28, 2020
3.796
3.822
3.662
3.763
105,724
-0.02(-0.44%)
Aug 27, 2020
3.763
3.846
3.755
3.780
133,330
+0.01(+0.22%)
Aug 26, 2020
3.889
3.889
3.771
3.771
190,510
-0.12(-3.02%)
Aug 25, 2020
3.906
3.948
3.813
3.889
136,529
-0.02(-0.43%)
Aug 24, 2020
3.855
3.998
3.788
3.906
221,431
+0.09(+2.42%)
Aug 21, 2020
3.780
3.830
3.729
3.813
100,843
+0.03(+0.89%)
Aug 20, 2020
3.746
3.872
3.704
3.780
139,734
+0.03(+0.90%)
Aug 19, 2020
3.771
3.931
3.746
3.746
225,425
-0.02(-0.45%)
Aug 18, 2020
3.754
3.855
3.715
3.763
119,956
+0.01(+0.22%)
Aug 17, 2020
3.813
3.888
3.712
3.754
144,846
-0.05(-1.32%)
Aug 14, 2020
3.796
3.889
3.763
3.805
145,728
-0.02(-0.44%)
Aug 13, 2020
3.973
4.015
3.775
3.822
183,920
-0.14(-3.60%)
Aug 12, 2020
3.897
4.074
3.864
3.964
259,091
+0.08(+1.94%)
Aug 11, 2020
3.872
4.015
3.830
3.889
326,626
+0.03(+0.87%)
Aug 10, 2020
3.704
3.872
3.696
3.855
213,576
+0.13(+3.61%)
Aug 07, 2020
3.586
3.755
3.536
3.721
186,566
+0.12(+3.26%)
Aug 06, 2020
3.561
3.679
3.528
3.603
265,457
+0.03(+0.94%)
Aug 05, 2020
3.519
3.628
3.494
3.570
264,989
+0.04(+1.19%)
Aug 04, 2020
3.309
3.570
3.301
3.528
516,704
+0.21(+6.33%)
Aug 03, 2020
3.309
3.393
3.217
3.318
171,179
-0.01(-0.25%)
Jul 31, 2020
3.418
3.418
3.259
3.326
267,645
-0.03(-1.00%)
Jul 30, 2020
3.276
3.360
3.208
3.360
140,622
+0.05(+1.52%)
Jul 29, 2020
3.217
3.334
3.175
3.309
184,139
+0.10(+3.14%)
Jul 28, 2020
3.116
3.234
3.082
3.208
157,593
+0.08(+2.41%)
Jul 27, 2020
3.259
3.259
3.074
3.133
272,192
-0.13(-3.87%)
Jul 24, 2020
3.284
3.318
3.259
3.259
100,724
-0.04(-1.27%)
Jul 23, 2020
3.301
3.354
3.248
3.301
153,017
+0.03(+0.77%)
Jul 22, 2020
3.099
3.309
3.099
3.276
155,081
+0.11(+3.45%)
Jul 21, 2020
3.024
3.234
3.007
3.166
314,378
+0.16(+5.31%)
Jul 20, 2020
3.099
3.108
2.957
3.007
505,848
-0.08(-2.72%)
Jul 17, 2020
3.158
3.192
3.066
3.091
218,950
-0.04(-1.34%)
Jul 16, 2020
3.217
3.234
3.116
3.133
147,655
-0.09(-2.86%)
Jul 15, 2020
3.158
3.267
3.133
3.225
401,241
+0.09(+2.95%)
Jul 14, 2020
3.259
3.351
3.108
3.133
654,820
-0.18(-5.57%)
Jul 13, 2020
3.108
3.342
3.108
3.318
288,226
+0.22(+7.05%)
Jul 10, 2020
3.066
3.108
3.032
3.099
430,638
+0.03(+0.82%)
Jul 09, 2020
3.166
3.183
3.024
3.074
608,889
-0.09(-2.92%)
Jul 08, 2020
3.267
3.292
3.166
3.166
361,619
-0.09(-2.84%)
Jul 07, 2020
3.292
3.351
3.208
3.259
497,204
-0.03(-1.02%)
Jul 06, 2020
3.360
3.444
3.276
3.292
242,096
-0.07(-2.00%)
Jul 02, 2020
3.360
3.427
3.276
3.360
439,925
+0.02(+0.50%)
Jul 01, 2020
3.444
3.460
3.326
3.343
215,439
-0.12(-3.40%)
Jun 30, 2020
3.410
3.460
3.357
3.460
216,332
+0.05(+1.48%)
Jun 29, 2020
3.477
3.515
3.368
3.410
212,024
-0.03(-0.98%)
Jun 26, 2020
3.468
3.518
3.369
3.444
213,336
-0.07(-2.12%)
Jun 25, 2020
3.477
3.601
3.402
3.518
128,950
+0.03(+0.95%)
Jun 24, 2020
3.402
3.493
3.286
3.485
530,311
+0.09(+2.68%)
Jun 23, 2020
3.468
3.518
3.344
3.394
368,451
-0.07(-2.15%)
Jun 22, 2020
3.477
3.560
3.394
3.468
327,413
-0.05(-1.41%)
Jun 19, 2020
3.642
3.642
3.485
3.518
296,810
-0.07(-1.85%)
Jun 18, 2020
3.684
3.750
3.551
3.584
175,859
-0.15(-3.99%)
Jun 17, 2020
3.750
3.771
3.560
3.733
240,326
-0.02(-0.44%)
Jun 16, 2020
3.800
3.899
3.717
3.750
112,790
+0.05(+1.34%)
Jun 15, 2020
3.526
3.758
3.526
3.700
131,997
+0.07(+2.05%)
Jun 12, 2020
3.584
3.758
3.568
3.626
178,907
+0.05(+1.39%)
Jun 11, 2020
3.593
3.601
3.460
3.576
351,469
-0.07(-2.04%)
Jun 10, 2020
3.957
3.990
3.617
3.651
816,529
-0.34(-8.51%)
Jun 09, 2020
3.973
4.072
3.907
3.990
204,941
-0.02(-0.62%)
Jun 08, 2020
3.973
4.180
3.973
4.015
305,201
+0.04(+1.04%)
Jun 05, 2020
4.089
4.205
3.932
3.973
255,616
+0.01(+0.21%)
Jun 04, 2020
3.833
3.973
3.762
3.965
124,409
+0.17(+4.36%)
Jun 03, 2020
3.742
3.907
3.705
3.800
335,841
+0.09(+2.46%)
Jun 02, 2020
3.907
3.934
3.684
3.709
288,551
-0.19(-4.88%)
Jun 01, 2020
3.940
4.007
3.899
3.899
108,190
-0.06(-1.46%)
May 29, 2020
4.073
4.139
3.874
3.957
158,129
-0.16(-3.82%)
May 28, 2020
4.156
4.197
4.065
4.114
222,198
-0.05(-1.19%)
May 27, 2020
3.932
4.164
3.891
4.164
560,603
+0.26(+6.57%)
May 26, 2020
3.659
4.010
3.642
3.907
542,932
+0.30(+8.26%)
May 22, 2020
3.990
4.007
3.518
3.609
779,413
-0.41(-10.29%)
May 21, 2020
3.998
4.098
3.973
4.023
173,635
+0.02(+0.41%)
May 20, 2020
4.015
4.081
3.982
4.007
181,067
+0.04(+1.04%)
May 19, 2020
3.849
4.015
3.767
3.965
227,974
+0.12(+3.01%)
May 18, 2020
3.634
3.932
3.634
3.849
367,763
+0.26(+7.39%)
May 15, 2020
3.435
3.642
3.435
3.584
140,734
+0.11(+3.10%)
May 14, 2020
3.419
3.494
3.336
3.477
164,707
+0.02(+0.48%)
May 13, 2020
3.634
3.642
3.278
3.460
529,250
-0.16(-4.35%)
May 12, 2020
3.808
3.808
3.601
3.617
326,225
-0.17(-4.38%)
May 11, 2020
3.882
3.899
3.651
3.783
706,414
-0.11(-2.77%)
May 08, 2020
3.973
4.056
3.891
3.891
280,622
-0.04(-1.05%)
May 07, 2020
3.833
4.019
3.833
3.932
158,792
+0.10(+2.59%)
May 06, 2020
4.147
4.160
3.783
3.833
893,655
-0.35(-8.32%)
May 05, 2020
4.222
4.313
4.131
4.180
204,651
-0.02(-0.59%)
May 04, 2020
4.172
4.222
4.081
4.205
179,435
+0.03(+0.79%)
May 01, 2020
4.180
4.313
4.122
4.172
315,897
-0.05(-1.18%)
Apr 30, 2020
4.354
4.354
4.147
4.222
289,109
+0.00(+0.00%)
Apr 29, 2020
4.222
4.371
4.139
4.222
399,348
+0.05(+1.19%)
Apr 28, 2020
4.164
4.346
4.147
4.172
390,394
+0.00(+0.00%)
Apr 27, 2020
4.156
4.222
4.065
4.172
157,007
+0.01(+0.20%)
Apr 24, 2020
4.180
4.387
4.056
4.164
175,766
-0.02(-0.40%)
Apr 23, 2020
4.131
4.346
4.122
4.180
124,424
+0.11(+2.64%)
Apr 22, 2020
4.238
4.305
3.940
4.073
407,757
-0.12(-2.96%)
Apr 21, 2020
4.321
4.400
4.156
4.197
228,278
-0.22(-5.06%)
Apr 20, 2020
4.569
4.734
4.214
4.420
356,503
-0.24(-5.15%)
Apr 17, 2020
4.619
4.685
4.561
4.661
155,713
+0.15(+3.30%)
Apr 16, 2020
4.503
4.512
4.329
4.512
190,688
+0.03(+0.74%)
Apr 15, 2020
4.553
4.561
4.396
4.478
176,018
-0.14(-3.05%)
Apr 14, 2020
4.586
4.760
4.487
4.619
240,643
+0.08(+1.82%)
Apr 13, 2020
4.793
4.793
4.321
4.536
248,378
-0.15(-3.18%)
Apr 09, 2020
4.180
4.760
4.180
4.685
466,053
+0.55(+13.43%)
Apr 08, 2020
4.139
4.337
3.982
4.131
506,199
+0.07(+1.63%)
Apr 07, 2020
4.040
4.214
3.932
4.065
371,821
+0.08(+2.08%)
Apr 06, 2020
3.899
4.106
3.866
3.982
290,987
+0.08(+2.01%)
Apr 03, 2020
4.040
4.063
3.717
3.903
374,002
-0.13(-3.18%)
Apr 02, 2020
4.031
4.089
3.907
4.031
226,463
+0.03(+0.83%)
Apr 01, 2020
4.205
4.271
3.949
3.998
551,470
-0.34(-7.82%)
Mar 31, 2020
4.470
4.487
4.288
4.338
295,030
-0.12(-2.78%)
Mar 30, 2020
4.627
4.685
4.288
4.462
320,065
-0.21(-4.52%)
Mar 27, 2020
4.462
4.819
4.300
4.673
331,535
+0.14(+3.04%)
Mar 26, 2020
4.373
4.786
4.317
4.535
481,620
+0.16(+3.70%)
Mar 25, 2020
4.147
4.576
4.106
4.373
438,518
+0.26(+6.30%)
Mar 24, 2020
3.806
4.357
3.766
4.114
613,343
+0.58(+16.25%)
Mar 23, 2020
3.855
3.866
3.045
3.539
1,308,250
-0.31(-8.00%)
Mar 20, 2020
4.187
4.414
3.814
3.847
779,139
-0.19(-4.62%)
Mar 19, 2020
3.320
4.357
3.320
4.033
1,110,917
+0.71(+21.46%)
Mar 18, 2020
4.381
4.454
3.320
3.320
1,758,188
-1.15(-25.72%)
Mar 17, 2020
4.697
4.891
4.470
4.470
895,856
-0.19(-4.00%)
Mar 16, 2020
5.070
5.070
4.657
4.657
792,489
-0.59(-11.27%)
Mar 13, 2020
5.523
5.669
5.183
5.248
711,844
-0.17(-3.14%)
Mar 12, 2020
5.515
5.531
5.118
5.418
1,070,310
-0.26(-4.56%)
Mar 11, 2020
5.742
5.791
5.637
5.677
291,795
-0.16(-2.77%)
Mar 10, 2020
5.815
5.872
5.677
5.839
417,537
+0.10(+1.69%)
Mar 09, 2020
5.774
5.944
5.669
5.742
437,260
-0.26(-4.32%)
Mar 06, 2020
5.953
6.106
5.863
6.001
174,472
-0.08(-1.33%)
Mar 05, 2020
6.050
6.163
6.001
6.082
107,032
-0.11(-1.83%)
Mar 04, 2020
5.969
6.236
5.969
6.195
168,243
+0.19(+3.24%)
Mar 03, 2020
6.147
6.252
5.944
6.001
263,717
-0.11(-1.85%)
Mar 02, 2020
5.669
6.114
5.669
6.114
350,408
+0.46(+8.17%)
Feb 28, 2020
5.823
5.958
5.548
5.653
1,025,475
-0.32(-5.29%)
Feb 27, 2020
6.252
6.271
5.969
5.969
385,920
-0.33(-5.27%)
Feb 26, 2020
6.252
6.398
6.252
6.301
123,206
+0.03(+0.52%)
Feb 25, 2020
6.382
6.412
6.260
6.268
143,009
-0.11(-1.65%)
Feb 24, 2020
6.398
6.430
6.374
6.374
98,472
-0.08(-1.25%)
Feb 21, 2020
6.422
6.463
6.422
6.455
74,703
+0.03(+0.50%)
Feb 20, 2020
6.406
6.447
6.398
6.422
58,608
+0.03(+0.51%)
Feb 19, 2020
6.398
6.406
6.366
6.390
65,924
-0.01(-0.13%)
Feb 18, 2020
6.406
6.421
6.374
6.398
45,236
-0.02(-0.38%)
Feb 14, 2020
6.398
6.425
6.390
6.422
44,328
+0.06(+0.89%)
Feb 13, 2020
6.317
6.471
6.309
6.366
74,650
+0.02(+0.25%)
Feb 12, 2020
6.333
6.398
6.301
6.349
91,747
+0.02(+0.26%)
Feb 11, 2020
6.414
6.430
6.301
6.333
182,396
-0.08(-1.26%)
Feb 10, 2020
6.430
6.430
6.398
6.414
95,096
-0.02(-0.38%)
Feb 07, 2020
6.447
6.479
6.422
6.438
60,009
+0.00(+0.00%)
Feb 06, 2020
6.438
6.511
6.398
6.438
61,072
-0.01(-0.13%)
Feb 05, 2020
6.455
6.455
6.382
6.447
129,937
+0.00(+0.00%)
Feb 04, 2020
6.495
6.507
6.398
6.447
61,612
-0.02(-0.38%)
Feb 03, 2020
6.495
6.560
6.463
6.471
172,219
-0.02(-0.37%)
Jan 31, 2020
6.455
6.560
6.425
6.495
267,574
+0.08(+1.26%)
Jan 30, 2020
6.349
6.414
6.317
6.414
152,664
+0.06(+1.02%)
Jan 29, 2020
6.236
6.366
6.236
6.349
129,835
+0.11(+1.69%)
Jan 28, 2020
6.276
6.301
6.228
6.244
90,511
-0.03(-0.52%)
Jan 27, 2020
6.204
6.285
6.204
6.276
86,778
+0.06(+0.91%)
Jan 24, 2020
6.276
6.276
6.195
6.220
96,805
-0.05(-0.78%)
Jan 23, 2020
6.187
6.268
6.163
6.268
82,746
+0.09(+1.44%)
Jan 22, 2020
6.204
6.220
6.172
6.179
57,015
-0.02(-0.39%)
Jan 21, 2020
6.155
6.236
6.147
6.204
87,167
+0.04(+0.66%)
Jan 17, 2020
6.163
6.163
6.139
6.163
39,265
+0.02(+0.40%)
Jan 16, 2020
6.187
6.212
6.139
6.139
82,770
-0.04(-0.66%)
Jan 15, 2020
6.179
6.236
6.131
6.179
90,977
+0.02(+0.26%)
Jan 14, 2020
6.139
6.179
6.131
6.163
121,476
+0.04(+0.66%)
Jan 13, 2020
6.139
6.179
6.074
6.123
163,229
-0.03(-0.53%)
Jan 10, 2020
6.098
6.163
6.098
6.155
83,840
+0.06(+0.93%)
Jan 09, 2020
6.147
6.195
6.074
6.098
132,246
+0.02(+0.40%)
Jan 08, 2020
6.114
6.195
6.082
6.074
107,554
-0.04(-0.66%)
Jan 07, 2020
6.163
6.195
6.114
6.114
90,430
-0.02(-0.40%)
Jan 06, 2020
6.244
6.244
6.139
6.139
272,760
-0.11(-1.69%)
Jan 03, 2020
6.155
6.264
6.155
6.244
70,999
+0.06(+0.92%)
Jan 02, 2020
6.204
6.244
6.159
6.187
130,647
-0.05(-0.78%)
Dec 31, 2019
6.285
6.285
6.123
6.236
219,912
-0.03(-0.52%)
Dec 30, 2019
6.301
6.317
6.228
6.268
75,595
+0.02(+0.32%)
Dec 27, 2019
6.288
6.296
6.160
6.248
204,904
+0.00(+0.00%)
Dec 26, 2019
6.216
6.261
6.145
6.248
60,492
-0.02(-0.25%)
Dec 24, 2019
6.208
6.264
6.137
6.264
74,282
+0.07(+1.16%)
Dec 23, 2019
6.200
6.200
6.137
6.192
69,182
+0.01(+0.13%)
Dec 20, 2019
6.152
6.216
6.129
6.184
74,157
+0.06(+0.91%)
Dec 19, 2019
6.097
6.176
6.041
6.129
154,904
+0.06(+0.92%)
Dec 18, 2019
6.057
6.152
6.041
6.073
81,821
+0.02(+0.26%)
Dec 17, 2019
6.041
6.121
5.977
6.057
122,531
-0.02(-0.26%)
Dec 16, 2019
6.097
6.176
6.017
6.073
140,625
+0.00(+0.00%)
Dec 13, 2019
6.073
6.105
6.001
6.073
366,143
+0.04(+0.66%)
Dec 12, 2019
6.001
6.113
6.001
6.033
84,785
+0.02(+0.26%)
Dec 11, 2019
5.993
6.041
5.975
6.017
78,331
+0.02(+0.40%)
Dec 10, 2019
5.977
6.049
5.953
5.993
134,307
+0.01(+0.13%)
Dec 09, 2019
6.025
6.041
5.953
5.985
136,675
-0.06(-0.92%)
Dec 06, 2019
5.977
6.041
5.977
6.041
150,949
+0.11(+1.88%)
Dec 05, 2019
5.882
5.977
5.850
5.929
94,474
+0.06(+1.09%)
Dec 04, 2019
5.882
5.977
5.850
5.866
82,279
-0.01(-0.14%)
Dec 03, 2019
5.858
5.882
5.842
5.874
97,999
+0.01(+0.14%)
Dec 02, 2019
5.921
5.969
5.826
5.866
103,602
-0.06(-1.08%)
Nov 29, 2019
5.937
5.953
5.921
5.929
17,441
+0.00(+0.00%)
Nov 27, 2019
5.874
5.947
5.874
5.929
66,001
+0.06(+0.95%)
Nov 26, 2019
5.834
5.889
5.826
5.874
131,812
+0.04(+0.68%)
Nov 25, 2019
5.850
5.859
5.769
5.834
198,432
-0.02(-0.27%)
Nov 22, 2019
5.850
5.882
5.818
5.850
179,558
+0.00(+0.00%)
Nov 21, 2019
5.874
5.897
5.794
5.850
256,759
-0.02(-0.41%)
Nov 20, 2019
5.953
5.953
5.848
5.874
161,961
-0.01(-0.14%)
Nov 19, 2019
5.858
5.993
5.842
5.882
261,028
+0.03(+0.54%)
Nov 18, 2019
5.977
5.977
5.850
5.850
223,112
-0.13(-2.13%)
Nov 15, 2019
6.057
6.083
5.973
5.977
219,209
-0.10(-1.57%)
Nov 14, 2019
6.081
6.129
6.025
6.073
104,202
+0.02(+0.26%)
Nov 13, 2019
5.993
6.121
5.977
6.057
102,240
+0.06(+1.06%)
Nov 12, 2019
5.921
6.057
5.913
5.993
279,120
+0.00(+0.00%)
Nov 11, 2019
6.073
6.073
5.913
5.993
226,928
-0.08(-1.31%)
Nov 08, 2019
6.129
6.129
6.033
6.073
198,128
-0.06(-0.91%)
Nov 07, 2019
6.145
6.192
6.121
6.129
100,040
-0.02(-0.26%)
Nov 06, 2019
6.272
6.291
6.129
6.145
130,839
-0.13(-2.03%)
Nov 05, 2019
6.336
6.392
6.264
6.272
113,430
-0.02(-0.38%)
Nov 04, 2019
6.471
6.471
6.272
6.296
120,199
-0.16(-2.47%)
Nov 01, 2019
6.352
6.495
6.333
6.455
189,220
+0.11(+1.76%)
Oct 31, 2019
6.511
6.511
6.232
6.344
299,510
+0.00(+0.00%)
Oct 30, 2019
6.296
6.360
6.270
6.344
101,123
+0.05(+0.76%)
Oct 29, 2019
6.168
6.320
6.105
6.296
188,001
+0.15(+2.46%)
Oct 28, 2019
6.176
6.232
6.137
6.145
85,543
-0.03(-0.52%)
Oct 25, 2019
6.163
6.232
6.152
6.176
77,419
+0.02(+0.26%)
Oct 24, 2019
6.137
6.176
6.129
6.160
30,400
+0.02(+0.26%)
Oct 23, 2019
6.113
6.152
6.105
6.145
99,570
+0.03(+0.52%)
Oct 22, 2019
6.121
6.200
6.097
6.113
90,592
-0.01(-0.13%)
Oct 21, 2019
6.160
6.184
6.073
6.121
136,982
-0.04(-0.65%)
Oct 18, 2019
6.168
6.216
6.160
6.160
76,164
-0.01(-0.13%)
Oct 17, 2019
6.176
6.216
6.152
6.168
53,378
-0.01(-0.13%)
Oct 16, 2019
6.200
6.232
6.152
6.176
85,189
-0.03(-0.51%)
Oct 15, 2019
6.192
6.208
6.153
6.208
55,952
+0.03(+0.52%)
Oct 14, 2019
6.192
6.200
6.168
6.176
50,113
-0.03(-0.51%)
Oct 11, 2019
6.168
6.232
6.166
6.208
93,731
+0.06(+0.91%)
Oct 10, 2019
6.152
6.160
6.129
6.152
71,183
+0.02(+0.39%)
Oct 09, 2019
6.105
6.152
6.097
6.129
61,633
+0.03(+0.52%)
Oct 08, 2019
6.176
6.176
6.041
6.097
116,217
-0.08(-1.29%)
Oct 07, 2019
6.113
6.216
6.113
6.176
84,747
+0.07(+1.18%)
Oct 04, 2019
6.192
6.214
6.097
6.105
185,455
-0.06(-1.03%)
Oct 03, 2019
6.248
6.272
6.117
6.168
226,155
-0.08(-1.28%)
Oct 02, 2019
6.264
6.320
6.216
6.248
172,936
-0.04(-0.63%)
Oct 01, 2019
6.511
6.519
6.272
6.288
232,265
-0.23(-3.55%)
Sep 30, 2019
6.495
6.519
6.423
6.519
561,564
+0.06(+0.99%)
Sep 27, 2019
6.360
6.455
6.352
6.455
243,551
+0.17(+2.73%)
Sep 26, 2019
6.260
6.339
6.243
6.284
260,930
+0.06(+1.01%)
Sep 25, 2019
6.268
6.276
6.213
6.221
214,664
-0.05(-0.75%)
Sep 24, 2019
6.276
6.323
6.221
6.268
114,053
+0.02(+0.38%)
Sep 23, 2019
6.268
6.315
6.221
6.245
256,756
-0.02(-0.38%)
Sep 20, 2019
6.192
6.268
6.192
6.268
158,186
+0.09(+1.40%)
Sep 19, 2019
6.135
6.206
6.088
6.182
105,460
+0.02(+0.38%)
Sep 18, 2019
6.151
6.158
6.080
6.158
143,204
+0.01(+0.13%)
Sep 17, 2019
6.151
6.166
6.096
6.151
135,168
+0.01(+0.13%)
Sep 16, 2019
6.056
6.151
6.009
6.143
293,007
+0.09(+1.56%)
Sep 13, 2019
6.056
6.056
5.994
6.049
130,270
+0.02(+0.26%)
Sep 12, 2019
5.994
6.080
5.994
6.033
324,030
+0.06(+1.05%)
Sep 11, 2019
5.931
5.994
5.900
5.970
217,376
+0.05(+0.79%)
Sep 10, 2019
5.955
5.970
5.923
5.923
128,564
-0.02(-0.40%)
Sep 09, 2019
5.947
5.985
5.905
5.947
91,105
+0.00(+0.00%)
Sep 06, 2019
6.080
6.086
5.947
5.947
119,053
-0.13(-2.19%)
Sep 05, 2019
6.111
6.111
6.056
6.080
145,094
+0.01(+0.13%)
Sep 04, 2019
6.143
6.143
6.072
6.072
209,315
-0.05(-0.90%)
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.