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
Arbor Realty Trust
(NY:
ABR
)
13.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 2024
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 (%)
Jul 31, 2015
2.729
2.802
2.697
2.765
445,853
+0.04(+1.33%)
Jul 30, 2015
2.709
2.729
2.697
2.729
316,745
+0.02(+0.75%)
Jul 29, 2015
2.676
2.713
2.660
2.709
337,042
+0.03(+1.21%)
Jul 28, 2015
2.705
2.721
2.672
2.676
560,318
-0.02(-0.60%)
Jul 27, 2015
2.705
2.717
2.680
2.693
520,548
-0.01(-0.45%)
Jul 24, 2015
2.721
2.721
2.693
2.705
260,130
-0.02(-0.74%)
Jul 23, 2015
2.749
2.749
2.697
2.725
336,844
-0.03(-1.17%)
Jul 22, 2015
2.769
2.769
2.717
2.757
284,678
-0.00(-0.15%)
Jul 21, 2015
2.765
2.769
2.737
2.761
388,939
-0.02(-0.73%)
Jul 20, 2015
2.781
2.790
2.753
2.781
430,984
+0.00(+0.15%)
Jul 17, 2015
2.749
2.777
2.749
2.777
203,717
+0.02(+0.59%)
Jul 16, 2015
2.798
2.798
2.753
2.761
167,071
-0.04(-1.44%)
Jul 15, 2015
2.790
2.802
2.774
2.802
132,494
+0.01(+0.29%)
Jul 14, 2015
2.781
2.806
2.769
2.794
415,475
+0.02(+0.58%)
Jul 13, 2015
2.737
2.777
2.737
2.777
272,206
+0.06(+2.38%)
Jul 10, 2015
2.705
2.729
2.697
2.713
355,250
+0.01(+0.30%)
Jul 09, 2015
2.721
2.733
2.688
2.705
315,589
-0.02(-0.59%)
Jul 08, 2015
2.737
2.765
2.717
2.721
248,619
-0.03(-1.17%)
Jul 07, 2015
2.721
2.765
2.713
2.753
236,879
+0.03(+1.19%)
Jul 06, 2015
2.709
2.725
2.688
2.721
213,992
+0.02(+0.75%)
Jul 02, 2015
2.721
2.701
2.701
2.701
225,090
-0.03(-1.18%)
Jul 01, 2015
2.725
2.749
2.717
2.733
344,715
+0.00(+0.00%)
Jun 30, 2015
2.668
2.735
2.660
2.733
414,842
+0.06(+2.27%)
Jun 29, 2015
2.741
2.745
2.656
2.672
679,146
-0.08(-3.08%)
Jun 26, 2015
2.745
2.761
2.729
2.757
494,497
+0.00(+0.15%)
Jun 25, 2015
2.769
2.773
2.753
2.753
514,899
-0.01(-0.29%)
Jun 24, 2015
2.798
2.798
2.753
2.761
244,129
-0.02(-0.87%)
Jun 23, 2015
2.781
2.798
2.769
2.785
328,702
+0.00(+0.15%)
Jun 22, 2015
2.769
2.802
2.769
2.781
457,884
-0.00(-0.15%)
Jun 19, 2015
2.810
2.822
2.765
2.785
463,365
-0.03(-1.01%)
Jun 18, 2015
2.777
2.818
2.769
2.814
282,830
+0.02(+0.87%)
Jun 17, 2015
2.798
2.798
2.761
2.790
275,221
-0.01(-0.29%)
Jun 16, 2015
2.830
2.830
2.794
2.798
254,073
-0.02(-0.86%)
Jun 15, 2015
2.842
2.846
2.818
2.822
565,213
-0.01(-0.29%)
Jun 12, 2015
2.818
2.834
2.781
2.830
862,457
+0.01(+0.43%)
Jun 11, 2015
2.794
2.830
2.790
2.818
368,362
+0.05(+1.75%)
Jun 10, 2015
2.773
2.794
2.761
2.769
452,291
-0.00(-0.15%)
Jun 09, 2015
2.781
2.781
2.769
2.773
516,845
-0.01(-0.29%)
Jun 08, 2015
2.794
2.802
2.773
2.781
322,110
-0.03(-1.01%)
Jun 05, 2015
2.806
2.826
2.806
2.810
454,456
+0.00(+0.14%)
Jun 04, 2015
2.826
2.854
2.806
2.806
401,631
-0.03(-1.14%)
Jun 03, 2015
2.850
2.858
2.830
2.838
425,134
-0.03(-0.99%)
Jun 02, 2015
2.874
2.874
2.854
2.866
686,930
+0.00(+0.00%)
Jun 01, 2015
2.891
2.895
2.862
2.866
554,436
+0.00(+0.00%)
May 29, 2015
2.899
2.915
2.866
2.866
445,098
-0.03(-1.12%)
May 28, 2015
2.907
2.915
2.887
2.899
649,530
+0.00(+0.00%)
May 27, 2015
2.866
2.903
2.850
2.899
1,097,434
+0.04(+1.56%)
May 26, 2015
2.838
2.862
2.822
2.854
970,023
+0.02(+0.86%)
May 22, 2015
2.850
2.830
2.830
2.830
703,965
-0.02(-0.71%)
May 21, 2015
2.842
2.870
2.838
2.850
566,897
+0.00(+0.00%)
May 20, 2015
2.818
2.850
2.810
2.850
1,040,083
+0.03(+1.15%)
May 19, 2015
2.794
2.834
2.794
2.818
812,998
+0.02(+0.87%)
May 18, 2015
2.753
2.806
2.733
2.794
2,105,033
+0.05(+1.92%)
May 15, 2015
2.709
2.745
2.705
2.741
1,486,710
+0.04(+1.65%)
May 14, 2015
2.656
2.713
2.656
2.697
8,542,800
+0.05(+1.83%)
May 13, 2015
2.709
2.713
2.648
2.648
1,066,015
-0.02(-0.61%)
May 12, 2015
2.739
2.743
2.664
2.664
3,882,230
-0.06(-2.18%)
May 11, 2015
2.775
2.775
2.724
2.724
1,515,142
-0.04(-1.43%)
May 08, 2015
2.775
2.775
2.727
2.763
999,578
+0.03(+1.16%)
May 07, 2015
2.763
2.763
2.727
2.731
604,750
-0.01(-0.43%)
May 06, 2015
2.763
2.775
2.739
2.743
565,358
-0.00(-0.14%)
May 05, 2015
2.759
2.785
2.743
2.747
745,538
-0.02(-0.71%)
May 04, 2015
2.834
2.842
2.759
2.767
541,770
-0.00(-0.14%)
May 01, 2015
2.842
2.846
2.767
2.771
736,688
+0.06(+2.19%)
Apr 30, 2015
2.735
2.751
2.708
2.712
174,244
-0.02(-0.87%)
Apr 29, 2015
2.739
2.743
2.716
2.735
174,897
+0.00(+0.00%)
Apr 28, 2015
2.751
2.755
2.727
2.735
107,021
-0.01(-0.43%)
Apr 27, 2015
2.767
2.767
2.739
2.747
116,771
-0.02(-0.71%)
Apr 24, 2015
2.743
2.767
2.727
2.767
194,733
+0.02(+0.86%)
Apr 23, 2015
2.747
2.747
2.743
2.743
102,164
+0.00(+0.00%)
Apr 22, 2015
2.747
2.751
2.739
2.743
81,761
+0.00(+0.14%)
Apr 21, 2015
2.727
2.759
2.727
2.739
175,623
+0.00(+0.00%)
Apr 20, 2015
2.747
2.755
2.739
2.739
51,008
+0.00(+0.00%)
Apr 17, 2015
2.739
2.743
2.731
2.739
68,211
+0.00(+0.00%)
Apr 16, 2015
2.747
2.751
2.739
2.739
153,312
+0.00(+0.00%)
Apr 15, 2015
2.743
2.751
2.739
2.739
195,439
-0.00(-0.14%)
Apr 14, 2015
2.747
2.751
2.739
2.743
139,135
-0.00(-0.14%)
Apr 13, 2015
2.731
2.755
2.727
2.747
186,111
+0.01(+0.43%)
Apr 10, 2015
2.771
2.771
2.731
2.735
343,419
-0.03(-1.00%)
Apr 09, 2015
2.763
2.763
2.747
2.763
111,557
+0.00(+0.00%)
Apr 08, 2015
2.763
2.767
2.751
2.763
138,917
+0.01(+0.43%)
Apr 07, 2015
2.771
2.788
2.751
2.751
192,848
-0.03(-1.00%)
Apr 06, 2015
2.779
2.791
2.775
2.779
163,712
-0.01(-0.28%)
Apr 02, 2015
2.787
2.787
2.787
2.787
191,255
-0.02(-0.56%)
Apr 01, 2015
2.751
2.803
2.751
2.803
353,073
+0.04(+1.58%)
Mar 31, 2015
2.767
2.787
2.755
2.759
134,382
-0.00(-0.14%)
Mar 30, 2015
2.755
2.795
2.755
2.763
175,582
+0.00(+0.14%)
Mar 27, 2015
2.787
2.787
2.747
2.759
224,201
+0.00(+0.00%)
Mar 26, 2015
2.751
2.771
2.751
2.759
115,117
+0.01(+0.43%)
Mar 25, 2015
2.775
2.779
2.747
2.747
182,623
-0.01(-0.43%)
Mar 24, 2015
2.767
2.779
2.759
2.759
103,037
-0.00(-0.14%)
Mar 23, 2015
2.759
2.789
2.759
2.763
143,628
+0.00(+0.00%)
Mar 20, 2015
2.763
2.779
2.751
2.763
412,276
+0.00(+0.00%)
Mar 19, 2015
2.775
2.779
2.759
2.763
179,225
-0.02(-0.57%)
Mar 18, 2015
2.759
2.787
2.755
2.779
84,516
+0.02(+0.86%)
Mar 17, 2015
2.763
2.763
2.747
2.755
180,538
-0.01(-0.29%)
Mar 16, 2015
2.771
2.779
2.763
2.763
108,734
-0.01(-0.29%)
Mar 13, 2015
2.759
2.771
2.747
2.771
114,249
+0.01(+0.43%)
Mar 12, 2015
2.759
2.787
2.751
2.759
125,798
+0.00(+0.14%)
Mar 11, 2015
2.767
2.767
2.751
2.755
178,297
-0.01(-0.29%)
Mar 10, 2015
2.783
2.787
2.755
2.763
103,125
-0.01(-0.29%)
Mar 09, 2015
2.771
2.791
2.763
2.771
233,085
+0.00(+0.00%)
Mar 06, 2015
2.826
2.834
2.767
2.771
203,514
-0.08(-2.77%)
Mar 05, 2015
2.846
2.862
2.826
2.850
306,058
-0.00(-0.14%)
Mar 04, 2015
2.862
2.854
2.834
2.854
107,004
+0.00(+0.00%)
Mar 03, 2015
2.838
2.860
2.838
2.854
125,107
+0.00(+0.00%)
Mar 02, 2015
2.866
2.866
2.827
2.854
286,164
+0.02(+0.70%)
Feb 27, 2015
2.850
2.850
2.830
2.834
143,696
-0.00(-0.14%)
Feb 26, 2015
2.858
2.866
2.830
2.838
100,345
-0.01(-0.28%)
Feb 25, 2015
2.838
2.870
2.834
2.846
138,690
+0.02(+0.56%)
Feb 24, 2015
2.783
2.834
2.763
2.830
192,722
+0.05(+1.70%)
Feb 23, 2015
2.747
2.795
2.668
2.783
291,952
+0.00(+0.00%)
Feb 20, 2015
2.767
2.802
2.756
2.783
412,448
+0.01(+0.42%)
Feb 19, 2015
2.822
2.835
2.760
2.771
260,890
-0.04(-1.38%)
Feb 18, 2015
2.841
2.849
2.798
2.810
191,857
-0.01(-0.41%)
Feb 17, 2015
2.818
2.860
2.794
2.822
281,260
+0.05(+1.96%)
Feb 13, 2015
2.872
2.767
2.767
2.767
570,962
-0.10(-3.52%)
Feb 12, 2015
2.872
2.872
2.841
2.868
228,173
-0.00(-0.14%)
Feb 11, 2015
2.825
2.872
2.783
2.872
244,480
+0.04(+1.37%)
Feb 10, 2015
2.783
2.833
2.775
2.833
171,404
+0.04(+1.39%)
Feb 09, 2015
2.833
2.845
2.779
2.794
529,861
-0.04(-1.37%)
Feb 06, 2015
2.849
2.868
2.814
2.833
276,831
-0.04(-1.48%)
Feb 05, 2015
2.806
2.880
2.771
2.876
378,520
+0.09(+3.35%)
Feb 04, 2015
2.783
2.798
2.752
2.783
138,419
-0.02(-0.69%)
Feb 03, 2015
2.725
2.802
2.698
2.802
326,605
+0.09(+3.14%)
Feb 02, 2015
2.709
2.725
2.697
2.717
250,883
+0.02(+0.72%)
Jan 30, 2015
2.701
2.725
2.695
2.697
179,585
-0.02(-0.71%)
Jan 29, 2015
2.713
2.717
2.686
2.717
171,878
+0.01(+0.43%)
Jan 28, 2015
2.674
2.725
2.674
2.705
205,695
+0.02(+0.58%)
Jan 27, 2015
2.655
2.701
2.655
2.690
164,530
+0.01(+0.29%)
Jan 26, 2015
2.674
2.682
2.647
2.682
388,522
+0.03(+1.32%)
Jan 23, 2015
2.682
2.690
2.647
2.647
173,257
-0.03(-1.30%)
Jan 22, 2015
2.659
2.697
2.655
2.682
267,463
+0.03(+1.02%)
Jan 21, 2015
2.662
2.674
2.655
2.655
190,311
-0.02(-0.58%)
Jan 20, 2015
2.678
2.701
2.647
2.670
925,108
-0.02(-0.58%)
Jan 16, 2015
2.647
2.694
2.639
2.686
1,183,128
+0.03(+1.17%)
Jan 15, 2015
2.662
2.678
2.647
2.655
67,616
-0.02(-0.73%)
Jan 14, 2015
2.639
2.678
2.631
2.674
159,823
+0.03(+1.32%)
Jan 13, 2015
2.678
2.701
2.635
2.639
378,953
-0.04(-1.59%)
Jan 12, 2015
2.725
2.725
2.678
2.682
268,061
-0.02(-0.86%)
Jan 09, 2015
2.717
2.732
2.697
2.705
234,937
-0.01(-0.43%)
Jan 08, 2015
2.763
2.783
2.690
2.717
630,563
-0.05(-1.69%)
Jan 07, 2015
2.721
2.771
2.705
2.763
421,659
+0.05(+1.71%)
Jan 06, 2015
2.721
2.748
2.686
2.717
395,414
-0.00(-0.14%)
Jan 05, 2015
2.651
2.721
2.643
2.721
335,656
+0.07(+2.64%)
Jan 02, 2015
2.628
2.655
2.624
2.651
174,666
+0.02(+0.89%)
Dec 31, 2014
2.628
2.628
2.628
2.628
246,575
-0.01(-0.44%)
Dec 30, 2014
2.635
2.647
2.624
2.639
278,225
+0.02(+0.59%)
Dec 29, 2014
2.604
2.635
2.604
2.624
295,663
+0.03(+1.05%)
Dec 26, 2014
2.612
2.624
2.542
2.596
466,563
-0.01(-0.30%)
Dec 24, 2014
2.635
2.604
2.604
2.604
87,602
-0.02(-0.89%)
Dec 23, 2014
2.624
2.645
2.612
2.628
163,991
-0.01(-0.44%)
Dec 22, 2014
2.596
2.639
2.596
2.639
284,123
+0.06(+2.26%)
Dec 19, 2014
2.600
2.674
2.557
2.581
1,621,041
-0.02(-0.89%)
Dec 18, 2014
2.604
2.620
2.581
2.604
294,901
+0.01(+0.45%)
Dec 17, 2014
2.593
2.631
2.577
2.593
202,160
+0.00(+0.15%)
Dec 16, 2014
2.585
2.639
2.585
2.589
196,041
+0.00(+0.00%)
Dec 15, 2014
2.628
2.628
2.577
2.589
295,060
-0.02(-0.89%)
Dec 12, 2014
2.620
2.643
2.600
2.612
349,374
-0.02(-0.59%)
Dec 11, 2014
2.573
2.639
2.565
2.628
373,673
+0.05(+1.96%)
Dec 10, 2014
2.620
2.628
2.577
2.577
184,903
-0.04(-1.63%)
Dec 09, 2014
2.573
2.624
2.565
2.620
140,529
+0.04(+1.66%)
Dec 08, 2014
2.608
2.612
2.565
2.577
197,582
-0.04(-1.48%)
Dec 05, 2014
2.639
2.651
2.604
2.616
328,599
-0.03(-1.32%)
Dec 04, 2014
2.659
2.674
2.639
2.651
256,966
+0.01(+0.44%)
Dec 03, 2014
2.674
2.682
2.628
2.639
319,025
-0.05(-2.02%)
Dec 02, 2014
2.686
2.697
2.654
2.694
192,076
+0.01(+0.29%)
Dec 01, 2014
2.694
2.697
2.670
2.686
291,515
+0.00(+0.14%)
Nov 28, 2014
2.670
2.690
2.670
2.682
130,615
+0.00(+0.15%)
Nov 26, 2014
2.631
2.678
2.678
2.678
200,712
+0.05(+1.92%)
Nov 25, 2014
2.639
2.655
2.628
2.628
118,868
+0.01(+0.44%)
Nov 24, 2014
2.631
2.643
2.612
2.616
67,946
+0.00(+0.15%)
Nov 21, 2014
2.624
2.631
2.608
2.612
67,577
+0.00(+0.15%)
Nov 20, 2014
2.624
2.643
2.608
2.608
194,802
-0.02(-0.89%)
Nov 19, 2014
2.674
2.674
2.631
2.631
67,866
-0.02(-0.88%)
Nov 18, 2014
2.635
2.682
2.628
2.655
147,373
+0.01(+0.44%)
Nov 17, 2014
2.697
2.697
2.633
2.643
212,575
-0.04(-1.45%)
Nov 14, 2014
2.689
2.705
2.667
2.682
213,088
-0.00(-0.14%)
Nov 13, 2014
2.667
2.697
2.636
2.686
261,457
+0.02(+0.71%)
Nov 12, 2014
2.667
2.724
2.632
2.667
232,033
+0.00(+0.00%)
Nov 11, 2014
2.678
2.735
2.655
2.667
832,802
-0.01(-0.28%)
Nov 10, 2014
2.629
2.674
2.606
2.674
365,641
+0.05(+2.04%)
Nov 07, 2014
2.556
2.648
2.522
2.621
207,512
+0.10(+3.93%)
Nov 06, 2014
2.514
2.533
2.499
2.522
145,134
+0.03(+1.07%)
Nov 05, 2014
2.530
2.530
2.483
2.495
109,723
-0.02(-0.76%)
Nov 04, 2014
2.530
2.533
2.480
2.514
105,292
-0.02(-0.60%)
Nov 03, 2014
2.583
2.583
2.530
2.530
69,444
-0.03(-1.34%)
Oct 31, 2014
2.613
2.613
2.530
2.564
145,814
-0.04(-1.46%)
Oct 30, 2014
2.488
2.610
2.476
2.602
333,264
+0.10(+3.96%)
Oct 29, 2014
2.526
2.533
2.476
2.503
152,185
-0.03(-1.20%)
Oct 28, 2014
2.526
2.549
2.510
2.533
129,668
+0.03(+1.06%)
Oct 27, 2014
2.518
2.510
2.510
2.507
114,582
-0.00(-0.15%)
Oct 24, 2014
2.533
2.549
2.510
2.510
118,451
-0.03(-1.35%)
Oct 23, 2014
2.530
2.552
2.518
2.545
115,534
+0.02(+0.75%)
Oct 22, 2014
2.503
2.549
2.503
2.526
196,957
+0.03(+1.07%)
Oct 21, 2014
2.518
2.518
2.495
2.499
171,392
+0.00(+0.15%)
Oct 20, 2014
2.453
2.507
2.453
2.495
193,655
+0.03(+1.39%)
Oct 17, 2014
2.480
2.514
2.450
2.461
225,966
-0.02(-0.92%)
Oct 16, 2014
2.408
2.465
2.408
2.484
161,065
+0.03(+1.24%)
Oct 15, 2014
2.476
2.499
2.408
2.453
289,655
-0.04(-1.53%)
Oct 14, 2014
2.491
2.514
2.480
2.491
117,338
+0.00(+0.15%)
Oct 13, 2014
2.476
2.530
2.476
2.488
200,430
-0.00(-0.15%)
Oct 10, 2014
2.510
2.518
2.480
2.491
139,753
-0.02(-0.76%)
Oct 09, 2014
2.526
2.552
2.499
2.510
102,134
-0.02(-0.90%)
Oct 08, 2014
2.518
2.560
2.476
2.533
348,347
+0.02(+0.91%)
Oct 07, 2014
2.522
2.522
2.499
2.510
136,054
-0.01(-0.30%)
Oct 06, 2014
2.530
2.533
2.499
2.518
104,664
+0.01(+0.30%)
Oct 03, 2014
2.530
2.537
2.495
2.510
186,869
-0.02(-0.75%)
Oct 02, 2014
2.549
2.564
2.518
2.530
117,968
-0.01(-0.45%)
Oct 01, 2014
2.556
2.568
2.518
2.541
246,940
-0.03(-1.04%)
Sep 30, 2014
2.549
2.579
2.518
2.568
498,682
+0.02(+0.60%)
Sep 29, 2014
2.541
2.560
2.530
2.552
370,080
-0.00(-0.15%)
Sep 26, 2014
2.533
2.571
2.518
2.556
311,865
+0.02(+0.90%)
Sep 25, 2014
2.571
2.590
2.533
2.533
127,817
-0.04(-1.63%)
Sep 24, 2014
2.587
2.598
2.552
2.575
194,377
+0.00(+0.00%)
Sep 23, 2014
2.537
2.594
2.537
2.575
472,836
+0.02(+0.90%)
Sep 22, 2014
2.636
2.636
2.533
2.552
174,771
-0.11(-4.29%)
Sep 19, 2014
2.541
2.667
2.533
2.667
896,890
+0.13(+4.95%)
Sep 18, 2014
2.571
2.571
2.515
2.541
347,925
-0.03(-1.33%)
Sep 17, 2014
2.598
2.610
2.571
2.575
212,130
-0.02(-0.73%)
Sep 16, 2014
2.606
2.629
2.594
2.594
165,489
-0.00(-0.15%)
Sep 15, 2014
2.590
2.613
2.590
2.598
249,872
-0.00(-0.15%)
Sep 12, 2014
2.590
2.621
2.590
2.602
1,042,305
-0.02(-0.58%)
Sep 11, 2014
2.587
2.621
2.583
2.617
285,775
+0.04(+1.48%)
Sep 10, 2014
2.613
2.613
2.575
2.579
321,703
-0.04(-1.46%)
Sep 09, 2014
2.640
2.640
2.617
2.617
150,647
-0.01(-0.43%)
Sep 08, 2014
2.655
2.655
2.629
2.629
64,160
-0.02(-0.58%)
Sep 05, 2014
2.636
2.653
2.633
2.644
141,485
+0.02(+0.87%)
Sep 04, 2014
2.648
2.655
2.625
2.621
210,670
-0.03(-1.01%)
Sep 03, 2014
2.667
2.682
2.648
2.648
543,704
-0.02(-0.57%)
Sep 02, 2014
2.667
2.670
2.659
2.663
160,968
+0.00(+0.00%)
Aug 29, 2014
2.659
2.663
2.663
2.663
135,975
+0.01(+0.29%)
Aug 28, 2014
2.640
2.667
2.640
2.655
217,477
-0.00(-0.14%)
Aug 27, 2014
2.663
2.667
2.644
2.659
146,922
+0.01(+0.29%)
Aug 26, 2014
2.670
2.674
2.647
2.651
451,448
-0.01(-0.29%)
Aug 25, 2014
2.648
2.674
2.632
2.659
481,827
+0.00(+0.00%)
Aug 22, 2014
2.663
2.663
2.644
2.659
415,926
+0.00(+0.00%)
Aug 21, 2014
2.629
2.659
2.629
2.659
399,120
+0.02(+0.72%)
Aug 20, 2014
2.644
2.655
2.636
2.640
271,230
-0.00(-0.14%)
Aug 19, 2014
2.659
2.659
2.636
2.644
97,075
+0.00(+0.00%)
Aug 18, 2014
2.655
2.659
2.644
2.644
227,276
+0.01(+0.43%)
Aug 15, 2014
2.655
2.655
2.632
2.632
205,449
+0.00(+0.14%)
Aug 14, 2014
2.632
2.648
2.629
2.629
245,507
-0.01(-0.29%)
Aug 13, 2014
2.625
2.654
2.610
2.636
418,651
+0.03(+1.17%)
Aug 12, 2014
2.647
2.647
2.606
2.606
497,610
-0.03(-1.27%)
Aug 11, 2014
2.647
2.654
2.621
2.639
485,343
+0.03(+1.29%)
Aug 08, 2014
2.587
2.602
2.587
2.606
118,359
+0.01(+0.58%)
Aug 07, 2014
2.606
2.617
2.587
2.591
145,980
-0.02(-0.86%)
Aug 06, 2014
2.617
2.639
2.598
2.613
148,866
+0.00(+0.00%)
Aug 05, 2014
2.598
2.621
2.587
2.613
312,456
-0.00(-0.14%)
Aug 04, 2014
2.658
2.658
2.594
2.617
816,029
-0.01(-0.29%)
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.