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
)
14.18
+0.42 (+3.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2016
3.425
3.425
3.285
3.353
1,114,997
-0.09(-2.62%)
Sep 29, 2016
3.470
3.470
3.416
3.443
76,457
-0.02(-0.52%)
Sep 28, 2016
3.402
3.470
3.402
3.461
165,768
+0.03(+0.92%)
Sep 27, 2016
3.366
3.434
3.366
3.430
175,935
+0.06(+1.74%)
Sep 26, 2016
3.389
3.448
3.371
3.371
208,155
-0.07(-1.97%)
Sep 23, 2016
3.398
3.452
3.393
3.439
243,181
+0.00(+0.13%)
Sep 22, 2016
3.389
3.461
3.389
3.434
158,525
+0.03(+0.80%)
Sep 21, 2016
3.402
3.425
3.335
3.407
223,587
+0.01(+0.40%)
Sep 20, 2016
3.412
3.430
3.375
3.393
82,450
-0.00(-0.13%)
Sep 19, 2016
3.344
3.421
3.344
3.398
188,682
+0.06(+1.90%)
Sep 16, 2016
3.389
3.389
3.335
3.335
476,146
-0.06(-1.86%)
Sep 15, 2016
3.434
3.434
3.375
3.398
92,369
-0.03(-0.79%)
Sep 14, 2016
3.335
3.448
3.335
3.425
271,230
+0.10(+2.99%)
Sep 13, 2016
3.439
3.443
3.321
3.326
220,555
-0.11(-3.29%)
Sep 12, 2016
3.407
3.457
3.371
3.439
239,731
+0.03(+0.79%)
Sep 09, 2016
3.565
3.565
3.412
3.412
403,085
-0.16(-4.43%)
Sep 08, 2016
3.583
3.597
3.570
3.570
180,892
-0.01(-0.25%)
Sep 07, 2016
3.601
3.610
3.561
3.579
323,890
-0.02(-0.50%)
Sep 06, 2016
3.538
3.610
3.525
3.597
351,505
+0.08(+2.18%)
Sep 02, 2016
3.488
3.520
3.520
3.520
225,512
+0.03(+0.91%)
Sep 01, 2016
3.547
3.547
3.486
3.488
157,675
-0.03(-0.90%)
Aug 31, 2016
3.506
3.552
3.497
3.520
362,185
-0.00(-0.13%)
Aug 30, 2016
3.502
3.552
3.502
3.525
299,878
+0.04(+1.17%)
Aug 29, 2016
3.506
3.565
3.479
3.484
192,270
+0.01(+0.26%)
Aug 26, 2016
3.497
3.525
3.461
3.475
203,257
-0.01(-0.39%)
Aug 25, 2016
3.443
3.511
3.436
3.488
200,115
+0.05(+1.45%)
Aug 24, 2016
3.412
3.479
3.389
3.439
338,114
+0.03(+0.93%)
Aug 23, 2016
3.425
3.430
3.389
3.407
296,930
+0.01(+0.40%)
Aug 22, 2016
3.303
3.403
3.285
3.393
424,661
+0.09(+2.88%)
Aug 19, 2016
3.303
3.303
3.281
3.299
123,742
-0.01(-0.27%)
Aug 18, 2016
3.308
3.308
3.285
3.308
320,223
+0.02(+0.55%)
Aug 17, 2016
3.312
3.312
3.271
3.290
111,499
-0.00(-0.14%)
Aug 16, 2016
3.303
3.305
3.280
3.294
119,594
-0.02(-0.55%)
Aug 15, 2016
3.276
3.312
3.231
3.312
493,872
+0.09(+2.66%)
Aug 12, 2016
3.226
3.248
3.217
3.226
494,930
+0.01(+0.41%)
Aug 11, 2016
3.244
3.244
3.204
3.213
214,910
-0.01(-0.27%)
Aug 10, 2016
3.257
3.262
3.217
3.222
211,890
-0.01(-0.41%)
Aug 09, 2016
3.262
3.262
3.204
3.235
286,623
+0.01(+0.27%)
Aug 08, 2016
3.226
3.262
3.204
3.226
263,284
-0.02(-0.68%)
Aug 05, 2016
3.270
3.270
3.231
3.248
313,389
+0.02(+0.69%)
Aug 04, 2016
3.204
3.226
3.195
3.226
185,817
+0.02(+0.69%)
Aug 03, 2016
3.164
3.204
3.156
3.204
150,343
+0.02(+0.69%)
Aug 02, 2016
3.178
3.182
3.151
3.182
121,365
+0.01(+0.42%)
Aug 01, 2016
3.142
3.182
3.142
3.169
141,946
+0.01(+0.28%)
Jul 29, 2016
3.160
3.204
3.142
3.160
188,381
-0.01(-0.42%)
Jul 28, 2016
3.160
3.182
3.140
3.173
66,773
+0.01(+0.28%)
Jul 27, 2016
3.120
3.169
3.111
3.164
178,049
+0.04(+1.27%)
Jul 26, 2016
3.142
3.160
3.120
3.125
91,592
-0.04(-1.12%)
Jul 25, 2016
3.164
3.168
3.133
3.160
129,051
+0.00(+0.14%)
Jul 22, 2016
3.151
3.164
3.107
3.156
119,677
+0.01(+0.28%)
Jul 21, 2016
3.169
3.191
3.142
3.147
210,681
-0.02(-0.70%)
Jul 20, 2016
3.182
3.204
3.151
3.169
202,448
-0.00(-0.14%)
Jul 19, 2016
3.178
3.182
3.147
3.173
119,498
+0.01(+0.42%)
Jul 18, 2016
3.169
3.195
3.142
3.160
275,797
-0.02(-0.69%)
Jul 15, 2016
3.204
3.217
3.178
3.182
212,820
-0.04(-1.23%)
Jul 14, 2016
3.204
3.226
3.178
3.222
228,077
+0.02(+0.55%)
Jul 13, 2016
3.182
3.204
3.182
3.204
148,071
+0.00(+0.00%)
Jul 12, 2016
3.173
3.204
3.160
3.204
281,895
+0.04(+1.26%)
Jul 11, 2016
3.173
3.173
3.138
3.164
89,766
+0.01(+0.28%)
Jul 08, 2016
3.138
3.164
3.111
3.156
84,691
+0.04(+1.42%)
Jul 07, 2016
3.120
3.142
3.107
3.111
87,456
-0.04(-1.12%)
Jul 06, 2016
3.138
3.160
3.094
3.147
66,999
+0.00(+0.14%)
Jul 05, 2016
3.138
3.147
3.094
3.142
142,763
+0.01(+0.28%)
Jul 01, 2016
3.169
3.133
3.133
3.133
146,394
-0.04(-1.39%)
Jun 30, 2016
3.151
3.182
3.110
3.178
237,159
+0.04(+1.41%)
Jun 29, 2016
3.076
3.156
3.054
3.133
360,454
+0.09(+2.90%)
Jun 28, 2016
2.966
3.049
2.966
3.045
332,323
+0.08(+2.68%)
Jun 27, 2016
3.019
3.049
2.961
2.966
325,836
-0.08(-2.47%)
Jun 24, 2016
2.948
3.045
2.926
3.041
391,924
+0.04(+1.18%)
Jun 23, 2016
3.014
3.014
2.996
3.005
109,610
+0.00(+0.00%)
Jun 22, 2016
2.992
3.023
2.992
3.005
161,529
+0.00(+0.15%)
Jun 21, 2016
3.032
3.032
2.996
3.001
189,028
-0.02(-0.73%)
Jun 20, 2016
3.023
3.067
3.023
3.023
148,320
+0.02(+0.59%)
Jun 17, 2016
3.001
3.019
2.999
3.005
808,228
+0.00(+0.15%)
Jun 16, 2016
3.005
3.027
2.988
3.001
165,779
-0.02(-0.59%)
Jun 15, 2016
3.014
3.045
2.988
3.019
220,148
-0.01(-0.29%)
Jun 14, 2016
3.041
3.045
3.027
3.027
87,416
-0.03(-0.87%)
Jun 13, 2016
3.089
3.089
3.045
3.054
91,199
-0.04(-1.14%)
Jun 10, 2016
3.094
3.116
3.072
3.089
66,597
-0.02(-0.71%)
Jun 09, 2016
3.103
3.133
3.080
3.111
476,964
-0.01(-0.28%)
Jun 08, 2016
3.080
3.129
3.071
3.120
282,614
+0.04(+1.44%)
Jun 07, 2016
3.089
3.094
3.067
3.076
97,240
-0.02(-0.57%)
Jun 06, 2016
3.076
3.098
3.067
3.094
164,656
+0.00(+0.14%)
Jun 03, 2016
3.098
3.116
3.076
3.089
112,819
-0.02(-0.57%)
Jun 02, 2016
3.107
3.111
3.080
3.107
87,345
+0.00(+0.14%)
Jun 01, 2016
3.098
3.111
3.063
3.103
153,318
+0.02(+0.57%)
May 31, 2016
3.076
3.133
3.059
3.085
446,533
+0.04(+1.16%)
May 27, 2016
3.027
3.049
3.049
3.049
92,769
+0.03(+1.02%)
May 26, 2016
3.027
3.041
3.019
3.019
60,764
-0.01(-0.29%)
May 25, 2016
2.996
3.045
2.988
3.027
120,299
+0.05(+1.63%)
May 24, 2016
2.992
3.001
2.973
2.979
73,315
+0.01(+0.30%)
May 23, 2016
3.001
3.005
2.966
2.970
99,555
-0.01(-0.30%)
May 20, 2016
2.970
2.986
2.943
2.979
65,703
+0.02(+0.60%)
May 19, 2016
2.966
2.977
2.943
2.961
130,725
+0.00(+0.00%)
May 18, 2016
2.961
3.014
2.935
2.961
233,222
-0.03(-0.89%)
May 17, 2016
3.049
3.052
2.950
2.988
168,150
-0.06(-2.03%)
May 16, 2016
3.085
3.094
3.023
3.049
215,241
-0.03(-0.86%)
May 13, 2016
3.085
3.089
3.050
3.076
220,901
-0.00(-0.14%)
May 12, 2016
3.050
3.111
3.007
3.080
342,108
+0.03(+1.14%)
May 11, 2016
3.072
3.076
3.035
3.046
164,199
-0.03(-0.84%)
May 10, 2016
3.028
3.072
2.977
3.072
269,788
+0.04(+1.43%)
May 09, 2016
2.977
3.028
2.977
3.028
229,255
+0.04(+1.30%)
May 06, 2016
2.916
3.002
2.886
2.989
302,389
+0.07(+2.37%)
May 05, 2016
2.864
2.938
2.864
2.920
218,375
+0.04(+1.50%)
May 04, 2016
2.886
2.886
2.873
2.877
132,415
-0.00(-0.15%)
May 03, 2016
2.916
2.916
2.860
2.881
88,823
-0.03(-1.19%)
May 02, 2016
2.903
2.925
2.903
2.916
127,630
+0.03(+0.90%)
Apr 29, 2016
2.907
2.920
2.868
2.890
293,328
-0.03(-0.89%)
Apr 28, 2016
2.920
2.920
2.903
2.916
75,077
-0.02(-0.59%)
Apr 27, 2016
2.920
2.938
2.899
2.933
165,117
+0.01(+0.30%)
Apr 26, 2016
2.886
2.928
2.873
2.925
159,743
+0.03(+1.05%)
Apr 25, 2016
2.920
2.951
2.890
2.894
343,382
-0.02(-0.59%)
Apr 22, 2016
2.920
2.920
2.899
2.912
138,522
-0.01(-0.44%)
Apr 21, 2016
2.916
2.938
2.903
2.925
143,526
+0.01(+0.45%)
Apr 20, 2016
2.920
2.938
2.912
2.912
196,557
-0.00(-0.15%)
Apr 19, 2016
2.942
2.942
2.912
2.916
154,648
+0.00(+0.15%)
Apr 18, 2016
2.899
2.938
2.898
2.912
154,422
+0.01(+0.30%)
Apr 15, 2016
2.894
2.933
2.894
2.903
142,920
-0.01(-0.45%)
Apr 14, 2016
2.929
2.933
2.890
2.916
105,075
+0.00(+0.00%)
Apr 13, 2016
2.920
2.942
2.916
2.916
174,055
-0.00(-0.15%)
Apr 12, 2016
2.920
2.942
2.899
2.920
169,046
+0.01(+0.45%)
Apr 11, 2016
2.899
2.938
2.899
2.907
233,512
+0.02(+0.60%)
Apr 08, 2016
2.899
2.916
2.890
2.890
154,833
+0.00(+0.00%)
Apr 07, 2016
2.881
2.907
2.860
2.890
188,019
+0.00(+0.15%)
Apr 06, 2016
2.864
2.899
2.851
2.886
164,567
+0.01(+0.30%)
Apr 05, 2016
2.890
2.903
2.860
2.877
142,506
-0.03(-0.89%)
Apr 04, 2016
2.929
2.929
2.873
2.903
355,563
-0.03(-0.89%)
Apr 01, 2016
2.916
2.938
2.886
2.929
180,647
+0.00(+0.00%)
Mar 31, 2016
2.938
2.955
2.907
2.929
197,398
-0.00(-0.15%)
Mar 30, 2016
2.964
2.985
2.920
2.933
172,091
-0.01(-0.29%)
Mar 29, 2016
2.886
2.946
2.886
2.942
146,512
+0.03(+1.04%)
Mar 28, 2016
2.942
2.951
2.842
2.912
294,749
-0.03(-1.03%)
Mar 24, 2016
2.907
2.942
2.942
2.942
304,647
+0.02(+0.74%)
Mar 23, 2016
2.951
2.951
2.916
2.920
141,342
-0.03(-0.88%)
Mar 22, 2016
2.920
2.955
2.903
2.946
153,403
-0.00(-0.15%)
Mar 21, 2016
2.907
2.955
2.881
2.951
205,893
+0.04(+1.49%)
Mar 18, 2016
2.907
2.920
2.886
2.907
556,538
-0.02(-0.74%)
Mar 17, 2016
2.920
2.968
2.877
2.929
205,151
+0.04(+1.50%)
Mar 16, 2016
2.873
2.903
2.855
2.886
288,978
+0.03(+0.91%)
Mar 15, 2016
2.894
2.914
2.834
2.860
214,602
-0.01(-0.30%)
Mar 14, 2016
2.834
2.907
2.829
2.868
248,386
-0.04(-1.34%)
Mar 11, 2016
2.881
2.920
2.842
2.907
153,770
+0.08(+2.75%)
Mar 10, 2016
2.886
2.886
2.821
2.829
131,414
-0.03(-1.21%)
Mar 09, 2016
2.877
2.894
2.855
2.864
128,578
-0.02(-0.75%)
Mar 08, 2016
2.881
2.907
2.847
2.886
175,292
-0.01(-0.30%)
Mar 07, 2016
2.894
2.911
2.877
2.894
254,017
+0.01(+0.44%)
Mar 04, 2016
2.920
2.928
2.860
2.882
264,420
-0.03(-1.16%)
Mar 03, 2016
2.784
2.941
2.784
2.915
388,163
+0.12(+4.39%)
Mar 02, 2016
2.818
2.825
2.793
2.793
227,508
-0.03(-0.90%)
Mar 01, 2016
2.877
2.902
2.797
2.818
285,219
-0.06(-2.06%)
Feb 29, 2016
2.793
2.903
2.789
2.877
426,580
+0.08(+2.87%)
Feb 26, 2016
2.729
2.813
2.725
2.797
666,723
+0.08(+3.12%)
Feb 25, 2016
2.632
2.721
2.632
2.712
170,053
+0.08(+3.05%)
Feb 24, 2016
2.683
2.691
2.623
2.632
246,320
-0.06(-2.36%)
Feb 23, 2016
2.695
2.704
2.670
2.695
181,389
+0.01(+0.32%)
Feb 22, 2016
2.653
2.704
2.649
2.687
210,498
+0.04(+1.44%)
Feb 19, 2016
2.623
2.653
2.623
2.649
187,936
+0.01(+0.32%)
Feb 18, 2016
2.674
2.687
2.623
2.640
137,955
-0.04(-1.42%)
Feb 17, 2016
2.645
2.695
2.590
2.679
242,652
+0.06(+2.10%)
Feb 16, 2016
2.628
2.628
2.560
2.623
325,338
+0.06(+2.48%)
Feb 12, 2016
2.556
2.560
2.560
2.560
264,449
+0.00(+0.17%)
Feb 11, 2016
2.577
2.611
2.543
2.556
249,886
-0.02(-0.82%)
Feb 10, 2016
2.662
2.682
2.547
2.577
281,613
-0.07(-2.56%)
Feb 09, 2016
2.704
2.704
2.645
2.645
297,641
-0.05(-1.88%)
Feb 08, 2016
2.734
2.734
2.666
2.695
352,232
-0.05(-1.70%)
Feb 05, 2016
2.712
2.784
2.704
2.742
261,712
+0.04(+1.41%)
Feb 04, 2016
2.712
2.759
2.687
2.704
179,154
-0.01(-0.47%)
Feb 03, 2016
2.721
2.746
2.687
2.717
123,007
+0.00(+0.00%)
Feb 02, 2016
2.746
2.763
2.708
2.717
83,484
-0.04(-1.53%)
Feb 01, 2016
2.767
2.780
2.725
2.759
102,790
-0.01(-0.31%)
Jan 29, 2016
2.695
2.767
2.674
2.767
201,858
+0.10(+3.81%)
Jan 28, 2016
2.666
2.708
2.645
2.666
205,885
+0.02(+0.64%)
Jan 27, 2016
2.691
2.708
2.611
2.649
224,124
-0.04(-1.42%)
Jan 26, 2016
2.666
2.695
2.640
2.687
237,380
+0.04(+1.44%)
Jan 25, 2016
2.700
2.708
2.649
2.649
114,119
-0.05(-1.88%)
Jan 22, 2016
2.653
2.708
2.645
2.700
229,801
+0.06(+2.41%)
Jan 21, 2016
2.611
2.666
2.588
2.636
230,304
+0.03(+0.97%)
Jan 20, 2016
2.666
2.695
2.573
2.611
824,911
-0.09(-3.29%)
Jan 19, 2016
2.755
2.755
2.674
2.700
325,180
-0.04(-1.54%)
Jan 15, 2016
2.755
2.742
2.742
2.742
256,650
-0.05(-1.82%)
Jan 14, 2016
2.793
2.810
2.717
2.793
221,832
+0.01(+0.30%)
Jan 13, 2016
2.848
2.873
2.746
2.784
518,202
-0.07(-2.52%)
Jan 12, 2016
2.958
2.962
2.856
2.856
280,639
-0.09(-3.02%)
Jan 11, 2016
2.983
3.013
2.894
2.945
494,550
-0.03(-1.14%)
Jan 08, 2016
3.009
3.020
2.966
2.979
327,649
-0.03(-0.98%)
Jan 07, 2016
3.042
3.051
3.004
3.009
319,678
-0.08(-2.47%)
Jan 06, 2016
3.072
3.110
3.064
3.085
331,667
+0.02(+0.69%)
Jan 05, 2016
3.064
3.110
3.034
3.064
399,762
+0.00(+0.00%)
Jan 04, 2016
3.025
3.064
2.979
3.064
353,520
+0.04(+1.26%)
Dec 31, 2015
3.034
3.025
3.025
3.025
185,516
-0.02(-0.69%)
Dec 30, 2015
3.004
3.047
2.987
3.047
289,327
+0.04(+1.41%)
Dec 29, 2015
3.013
3.038
2.996
3.004
202,226
-0.01(-0.28%)
Dec 28, 2015
2.992
3.013
2.966
3.013
195,321
+0.03(+0.99%)
Dec 24, 2015
2.996
2.983
2.983
2.983
113,200
-0.03(-0.98%)
Dec 23, 2015
3.047
3.064
2.996
3.013
251,330
-0.05(-1.52%)
Dec 22, 2015
2.975
3.076
2.962
3.059
863,221
+0.06(+1.97%)
Dec 21, 2015
3.021
3.021
2.907
3.000
434,826
-0.07(-2.34%)
Dec 18, 2015
2.869
3.093
2.856
3.072
2,501,156
+0.18(+6.30%)
Dec 17, 2015
2.907
2.915
2.873
2.890
399,530
-0.02(-0.58%)
Dec 16, 2015
2.784
2.911
2.784
2.907
441,136
+0.13(+4.73%)
Dec 15, 2015
2.835
2.839
2.772
2.776
357,148
-0.06(-1.94%)
Dec 14, 2015
2.873
2.886
2.767
2.831
360,648
-0.03(-0.89%)
Dec 11, 2015
2.835
2.873
2.814
2.856
432,696
+0.02(+0.75%)
Dec 10, 2015
2.856
2.860
2.814
2.835
182,907
-0.02(-0.74%)
Dec 09, 2015
2.869
2.899
2.835
2.856
114,724
-0.03(-1.17%)
Dec 08, 2015
2.869
2.907
2.848
2.890
282,034
+0.02(+0.74%)
Dec 07, 2015
2.873
2.924
2.848
2.869
280,169
+0.02(+0.59%)
Dec 04, 2015
2.835
2.877
2.831
2.852
145,279
+0.02(+0.60%)
Dec 03, 2015
2.860
2.873
2.827
2.835
103,846
-0.03(-1.03%)
Dec 02, 2015
2.907
2.920
2.860
2.865
116,551
-0.05(-1.74%)
Dec 01, 2015
2.911
2.941
2.902
2.915
162,004
+0.00(+0.15%)
Nov 30, 2015
2.869
2.920
2.869
2.911
300,004
+0.04(+1.47%)
Nov 27, 2015
2.835
2.873
2.835
2.869
91,748
+0.03(+1.19%)
Nov 25, 2015
2.822
2.835
2.835
2.835
132,342
+0.01(+0.45%)
Nov 24, 2015
2.852
2.860
2.793
2.822
185,499
+0.00(+0.00%)
Nov 23, 2015
2.835
2.848
2.810
2.822
179,388
-0.01(-0.45%)
Nov 20, 2015
2.852
2.865
2.831
2.835
120,412
-0.01(-0.45%)
Nov 19, 2015
2.835
2.860
2.827
2.848
197,242
+0.02(+0.75%)
Nov 18, 2015
2.827
2.852
2.822
2.827
141,592
-0.00(-0.15%)
Nov 17, 2015
2.852
2.856
2.814
2.831
260,672
+0.00(+0.15%)
Nov 16, 2015
2.814
2.852
2.776
2.827
249,328
+0.04(+1.37%)
Nov 13, 2015
2.817
2.826
2.784
2.789
210,025
-0.02(-0.88%)
Nov 12, 2015
2.809
2.826
2.784
2.813
258,917
-0.00(-0.15%)
Nov 11, 2015
2.793
2.842
2.793
2.817
277,187
+0.00(+0.15%)
Nov 10, 2015
2.813
2.846
2.776
2.813
480,715
+0.00(+0.00%)
Nov 09, 2015
2.722
2.826
2.722
2.813
480,026
+0.10(+3.66%)
Nov 06, 2015
2.689
2.731
2.648
2.714
306,849
+0.09(+3.47%)
Nov 05, 2015
2.669
2.669
2.623
2.623
245,065
-0.04(-1.40%)
Nov 04, 2015
2.660
2.669
2.648
2.660
111,008
+0.01(+0.47%)
Nov 03, 2015
2.627
2.660
2.619
2.648
112,779
+0.02(+0.79%)
Nov 02, 2015
2.602
2.637
2.594
2.627
379,107
+0.04(+1.60%)
Oct 30, 2015
2.619
2.648
2.585
2.586
493,806
-0.04(-1.58%)
Oct 29, 2015
2.652
2.654
2.606
2.627
149,086
-0.02(-0.94%)
Oct 28, 2015
2.635
2.652
2.590
2.652
276,104
+0.02(+0.94%)
Oct 27, 2015
2.669
2.677
2.594
2.627
271,725
-0.05(-1.85%)
Oct 26, 2015
2.677
2.693
2.669
2.677
194,720
+0.01(+0.31%)
Oct 23, 2015
2.673
2.673
2.648
2.669
114,333
-0.00(-0.15%)
Oct 22, 2015
2.689
2.689
2.656
2.673
93,220
+0.00(+0.15%)
Oct 21, 2015
2.640
2.673
2.640
2.669
180,889
+0.02(+0.62%)
Oct 20, 2015
2.648
2.652
2.627
2.652
147,943
+0.00(+0.16%)
Oct 19, 2015
2.648
2.660
2.640
2.648
71,158
+0.01(+0.31%)
Oct 16, 2015
2.644
2.669
2.640
2.640
211,675
-0.02(-0.78%)
Oct 15, 2015
2.648
2.664
2.627
2.660
137,776
+0.02(+0.78%)
Oct 14, 2015
2.627
2.673
2.627
2.640
106,906
-0.02(-0.62%)
Oct 13, 2015
2.656
2.669
2.640
2.656
184,805
-0.02(-0.77%)
Oct 12, 2015
2.673
2.681
2.660
2.677
85,469
+0.01(+0.31%)
Oct 09, 2015
2.669
2.685
2.648
2.669
142,146
-0.00(-0.15%)
Oct 08, 2015
2.660
2.689
2.652
2.673
117,483
+0.02(+0.62%)
Oct 07, 2015
2.660
2.689
2.648
2.656
201,720
-0.00(-0.16%)
Oct 06, 2015
2.669
2.681
2.619
2.660
152,736
-0.02(-0.62%)
Oct 05, 2015
2.623
2.689
2.623
2.677
88,635
+0.06(+2.21%)
Oct 02, 2015
2.623
2.673
2.590
2.619
127,006
-0.03(-1.09%)
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.