Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.42 +0.53 (+4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.483 4.483 4.483 0 -0.05(-1.03%)
Dec 28, 2017 4.488 4.535 4.478 4.529 496,284 +0.04(+0.92%)
Dec 27, 2017 4.483 4.504 4.457 4.488 609,943 +0.03(+0.58%)
Dec 26, 2017 4.483 4.509 4.457 4.462 495,287 -0.02(-0.46%)
Dec 22, 2017 4.493 4.571 4.483 4.483 849,023 +0.00(+0.00%)
Dec 21, 2017 4.488 4.529 4.467 4.483 824,610 -0.01(-0.12%)
Dec 20, 2017 4.441 4.514 4.439 4.488 839,002 +0.07(+1.53%)
Dec 19, 2017 4.493 4.535 4.421 4.421 1,485,485 -0.09(-1.96%)
Dec 18, 2017 4.566 4.587 4.488 4.509 1,102,288 -0.01(-0.23%)
Dec 15, 2017 4.467 4.540 4.467 4.519 3,262,232 +0.05(+1.04%)
Dec 14, 2017 4.478 4.504 4.415 4.472 2,528,071 +0.02(+0.47%)
Dec 13, 2017 4.488 4.524 4.436 4.452 3,860,962 -0.04(-0.92%)
Dec 12, 2017 4.509 4.529 4.483 4.493 1,411,956 -0.02(-0.46%)
Dec 11, 2017 4.472 4.519 4.472 4.514 966,063 +0.02(+0.46%)
Dec 08, 2017 4.504 4.550 4.493 4.493 1,748,171 -0.01(-0.23%)
Dec 07, 2017 4.472 4.506 4.467 4.504 436,575 +0.02(+0.35%)
Dec 06, 2017 4.483 4.496 4.465 4.488 498,232 +0.01(+0.12%)
Dec 05, 2017 4.488 4.504 4.472 4.483 533,208 -0.01(-0.12%)
Dec 04, 2017 4.514 4.529 4.478 4.488 1,234,585 +0.00(+0.00%)
Dec 01, 2017 4.472 4.498 4.452 4.488 806,906 +0.04(+0.82%)
Nov 30, 2017 4.509 4.509 4.446 4.452 1,323,418 -0.02(-0.35%)
Nov 29, 2017 4.509 4.509 4.436 4.467 912,160 -0.03(-0.69%)
Nov 28, 2017 4.509 4.514 4.467 4.498 434,218 +0.01(+0.12%)
Nov 27, 2017 4.540 4.550 4.493 4.493 937,474 -0.05(-1.03%)
Nov 24, 2017 4.545 4.550 4.524 4.540 326,104 +0.02(+0.34%)
Nov 22, 2017 4.498 4.529 4.467 4.524 896,315 +0.04(+0.81%)
Nov 21, 2017 4.478 4.504 4.452 4.488 722,910 +0.03(+0.70%)
Nov 20, 2017 4.421 4.467 4.400 4.457 714,453 +0.05(+1.06%)
Nov 17, 2017 4.374 4.415 4.358 4.410 481,555 +0.04(+0.83%)
Nov 16, 2017 4.286 4.395 4.275 4.374 1,074,474 +0.11(+2.68%)
Nov 15, 2017 4.270 4.286 4.234 4.260 638,755 -0.04(-0.85%)
Nov 14, 2017 4.343 4.358 4.254 4.296 909,937 -0.05(-1.08%)
Nov 13, 2017 4.338 4.363 4.307 4.343 1,729,909 +0.04(+0.82%)
Nov 10, 2017 4.287 4.358 4.277 4.307 1,222,334 +0.01(+0.24%)
Nov 09, 2017 4.241 4.297 4.211 4.297 1,194,943 +0.07(+1.56%)
Nov 08, 2017 4.236 4.262 4.185 4.231 1,159,494 -0.05(-1.18%)
Nov 07, 2017 4.317 4.317 4.251 4.282 916,606 -0.04(-0.82%)
Nov 06, 2017 4.368 4.368 4.282 4.317 882,844 -0.02(-0.47%)
Nov 03, 2017 4.302 4.409 4.282 4.338 1,436,649 +0.15(+3.64%)
Nov 02, 2017 4.160 4.196 4.140 4.185 571,101 +0.02(+0.49%)
Nov 01, 2017 4.185 4.216 4.145 4.165 500,394 -0.03(-0.73%)
Oct 31, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
Oct 02, 2017 4.160 4.267 4.160 4.231 1,732,389 +0.07(+1.71%)
Sep 29, 2017 4.099 4.165 4.099 4.160 601,545 +0.04(+0.99%)
Sep 28, 2017 4.028 4.119 4.018 4.119 830,943 +0.10(+2.40%)
Sep 27, 2017 4.069 4.086 3.998 4.023 905,412 -0.05(-1.25%)
Sep 26, 2017 4.059 4.094 4.043 4.074 597,902 +0.03(+0.63%)
Sep 25, 2017 4.069 4.074 4.043 4.048 2,228,609 -0.01(-0.25%)
Sep 22, 2017 4.074 4.089 4.033 4.059 594,179 -0.01(-0.25%)
Sep 21, 2017 4.064 4.086 4.059 4.069 253,938 +0.01(+0.13%)
Sep 20, 2017 4.059 4.089 4.048 4.064 300,183 +0.01(+0.12%)
Sep 19, 2017 4.054 4.074 4.043 4.059 371,603 -0.01(-0.12%)
Sep 18, 2017 4.084 4.089 4.048 4.064 500,453 -0.02(-0.37%)
Sep 15, 2017 4.074 4.104 4.055 4.079 674,551 +0.01(+0.12%)
Sep 14, 2017 4.084 4.084 4.064 4.074 188,560 -0.01(-0.12%)
Sep 13, 2017 4.079 4.109 4.054 4.079 494,313 -0.01(-0.25%)
Sep 12, 2017 4.099 4.125 4.079 4.089 449,025 -0.02(-0.49%)
Sep 11, 2017 4.059 4.125 4.059 4.109 413,154 +0.05(+1.25%)
Sep 08, 2017 4.069 4.086 4.048 4.059 671,668 -0.02(-0.37%)
Sep 07, 2017 4.079 4.130 4.059 4.074 590,719 -0.02(-0.50%)
Sep 06, 2017 4.130 4.130 4.079 4.094 380,524 -0.02(-0.37%)
Sep 05, 2017 4.185 4.188 4.084 4.109 584,920 -0.07(-1.70%)
Sep 01, 2017 4.170 4.196 4.140 4.180 315,556 +0.02(+0.49%)
Aug 31, 2017 4.104 4.175 4.099 4.160 569,319 +0.08(+1.86%)
Aug 30, 2017 4.064 4.089 4.043 4.084 369,523 +0.03(+0.62%)
Aug 29, 2017 4.064 4.099 4.059 4.059 219,883 -0.02(-0.37%)
Aug 28, 2017 4.079 4.089 4.059 4.074 354,994 +0.02(+0.50%)
Aug 25, 2017 4.079 4.089 4.043 4.054 532,626 -0.01(-0.13%)
Aug 24, 2017 4.069 4.086 4.054 4.059 490,097 -0.01(-0.25%)
Aug 23, 2017 4.059 4.099 4.059 4.069 423,560 +0.01(+0.13%)
Aug 22, 2017 4.079 4.100 4.059 4.064 216,098 +0.00(+0.00%)
Aug 21, 2017 4.084 4.089 4.038 4.064 653,468 -0.01(-0.25%)
Aug 18, 2017 4.074 4.099 4.043 4.074 567,468 +0.01(+0.12%)
Aug 17, 2017 4.109 4.135 4.059 4.069 728,763 -0.04(-0.99%)
Aug 16, 2017 4.114 4.145 4.094 4.109 600,248 +0.02(+0.50%)
Aug 15, 2017 4.089 4.109 4.047 4.089 501,388 -0.01(-0.25%)
Aug 14, 2017 4.059 4.140 4.038 4.099 606,516 +0.04(+1.00%)
Aug 11, 2017 4.054 4.093 4.014 4.059 845,666 -0.01(-0.37%)
Aug 10, 2017 4.113 4.113 4.014 4.073 1,086,248 -0.05(-1.20%)
Aug 09, 2017 4.078 4.128 4.059 4.123 838,465 +0.04(+1.10%)
Aug 08, 2017 4.098 4.118 4.069 4.078 658,577 -0.02(-0.48%)
Aug 07, 2017 4.128 4.143 4.059 4.098 796,940 -0.01(-0.36%)
Aug 04, 2017 4.118 4.188 4.083 4.113 989,106 +0.03(+0.85%)
Aug 03, 2017 4.128 4.133 4.069 4.078 549,689 -0.04(-1.08%)
Aug 02, 2017 4.133 4.133 4.088 4.123 464,571 +0.00(+0.00%)
Aug 01, 2017 4.103 4.150 4.069 4.123 540,692 +0.03(+0.73%)
Jul 31, 2017 4.093 4.128 4.069 4.093 1,017,500 +0.00(+0.00%)
Jul 28, 2017 4.128 4.143 4.078 4.093 468,689 -0.04(-0.96%)
Jul 27, 2017 4.088 4.148 4.083 4.133 453,529 +0.04(+1.09%)
Jul 26, 2017 4.098 4.108 4.069 4.088 521,797 +0.00(+0.12%)
Jul 25, 2017 4.158 4.163 4.064 4.083 864,013 -0.03(-0.84%)
Jul 24, 2017 4.148 4.217 4.103 4.118 1,032,922 -0.03(-0.84%)
Jul 21, 2017 4.123 4.163 4.113 4.153 515,031 +0.04(+1.09%)
Jul 20, 2017 4.133 4.143 4.098 4.108 369,628 -0.01(-0.36%)
Jul 19, 2017 4.073 4.143 4.059 4.123 470,168 +0.06(+1.47%)
Jul 18, 2017 4.103 4.108 4.049 4.064 490,944 -0.02(-0.49%)
Jul 17, 2017 4.093 4.108 4.073 4.083 341,533 +0.00(+0.00%)
Jul 14, 2017 4.093 4.093 4.059 4.083 310,154 +0.01(+0.24%)
Jul 13, 2017 4.138 4.143 4.059 4.073 259,490 -0.05(-1.20%)
Jul 12, 2017 4.078 4.128 4.054 4.123 841,974 +0.06(+1.59%)
Jul 11, 2017 4.039 4.083 4.029 4.059 918,141 +0.03(+0.86%)
Jul 10, 2017 4.059 4.093 4.024 4.024 422,916 -0.03(-0.86%)
Jul 07, 2017 4.133 4.138 4.029 4.059 635,930 -0.07(-1.68%)
Jul 06, 2017 4.173 4.173 4.123 4.128 364,577 -0.04(-1.07%)
Jul 05, 2017 4.173 4.188 4.138 4.173 555,711 +0.00(+0.00%)
Jul 03, 2017 4.153 4.183 4.143 4.173 177,870 +0.03(+0.84%)
Jun 30, 2017 4.183 4.207 4.123 4.138 296,077 -0.03(-0.71%)
Jun 29, 2017 4.198 4.207 4.123 4.168 983,352 -0.03(-0.71%)
Jun 28, 2017 4.198 4.217 4.170 4.198 644,943 +0.01(+0.24%)
Jun 27, 2017 4.173 4.242 4.163 4.188 1,006,834 +0.02(+0.60%)
Jun 26, 2017 4.173 4.183 4.138 4.163 500,749 -0.01(-0.24%)
Jun 23, 2017 4.138 4.178 4.113 4.173 482,947 +0.05(+1.33%)
Jun 22, 2017 4.128 4.158 4.093 4.118 429,690 +0.00(+0.00%)
Jun 21, 2017 4.148 4.202 4.113 4.118 402,450 -0.05(-1.19%)
Jun 20, 2017 4.183 4.193 4.133 4.168 320,517 -0.00(-0.12%)
Jun 19, 2017 4.168 4.212 4.148 4.173 432,179 +0.00(+0.00%)
Jun 16, 2017 4.148 4.195 4.118 4.173 702,057 +0.02(+0.60%)
Jun 15, 2017 4.138 4.148 4.093 4.148 505,171 +0.01(+0.36%)
Jun 14, 2017 4.153 4.193 4.106 4.133 695,930 -0.03(-0.83%)
Jun 13, 2017 4.217 4.217 4.158 4.168 818,121 -0.02(-0.59%)
Jun 12, 2017 4.217 4.237 4.163 4.193 886,887 -0.02(-0.47%)
Jun 09, 2017 4.168 4.260 4.138 4.212 1,227,120 +0.04(+0.95%)
Jun 08, 2017 4.118 4.188 4.088 4.173 743,611 +0.06(+1.57%)
Jun 07, 2017 4.044 4.113 4.039 4.108 694,784 +0.06(+1.60%)
Jun 06, 2017 4.049 4.059 4.024 4.044 1,074,800 -0.02(-0.61%)
Jun 05, 2017 4.128 4.128 4.061 4.069 967,804 -0.02(-0.61%)
Jun 02, 2017 4.078 4.138 4.064 4.093 1,351,586 +0.02(+0.61%)
Jun 01, 2017 4.083 4.088 4.054 4.069 725,391 +0.00(+0.00%)
May 31, 2017 4.083 4.103 4.039 4.069 1,371,593 +0.00(+0.12%)
May 30, 2017 4.069 4.083 4.054 4.064 850,814 +0.00(+0.00%)
May 26, 2017 4.069 4.098 4.064 4.064 470,696 -0.00(-0.12%)
May 25, 2017 4.073 4.093 4.054 4.069 889,834 +0.00(+0.12%)
May 24, 2017 4.093 4.113 4.049 4.064 992,448 -0.03(-0.73%)
May 23, 2017 4.073 4.113 4.073 4.093 630,322 +0.02(+0.49%)
May 22, 2017 4.044 4.088 4.034 4.073 674,736 +0.02(+0.49%)
May 19, 2017 4.059 4.103 4.039 4.054 1,539,299 +0.00(+0.00%)
May 18, 2017 3.935 4.069 3.925 4.054 1,600,215 +0.12(+3.03%)
May 17, 2017 3.920 3.964 3.915 3.935 888,427 -0.01(-0.25%)
May 16, 2017 3.974 3.994 3.885 3.944 2,329,115 -0.03(-0.87%)
May 15, 2017 3.984 4.044 3.969 3.979 2,310,708 +0.00(+0.00%)
May 12, 2017 3.999 4.076 3.979 3.979 2,785,022 -0.02(-0.49%)
May 11, 2017 3.974 4.076 3.931 3.999 10,512,570 -0.24(-5.72%)
May 10, 2017 4.212 4.246 4.188 4.241 547,057 +0.02(+0.46%)
May 09, 2017 4.304 4.331 4.217 4.222 1,102,449 -0.05(-1.14%)
May 08, 2017 4.319 4.363 4.251 4.270 1,736,184 +0.08(+1.97%)
May 05, 2017 4.178 4.270 4.141 4.188 1,051,883 +0.11(+2.62%)
May 04, 2017 4.115 4.144 4.076 4.081 379,933 -0.04(-0.94%)
May 03, 2017 4.134 4.154 4.115 4.120 238,202 -0.02(-0.47%)
May 02, 2017 4.227 4.241 4.139 4.139 534,394 -0.09(-2.07%)
May 01, 2017 4.198 4.266 4.178 4.227 436,619 +0.04(+0.93%)
Apr 28, 2017 4.227 4.227 4.125 4.188 351,007 -0.02(-0.58%)
Apr 27, 2017 4.246 4.251 4.202 4.212 245,795 -0.03(-0.80%)
Apr 26, 2017 4.212 4.266 4.173 4.246 560,992 +0.05(+1.16%)
Apr 25, 2017 4.198 4.232 4.193 4.198 200,052 -0.00(-0.12%)
Apr 24, 2017 4.202 4.213 4.130 4.202 425,448 +0.00(+0.12%)
Apr 21, 2017 4.188 4.217 4.178 4.198 288,502 +0.01(+0.23%)
Apr 20, 2017 4.222 4.222 4.173 4.188 266,460 -0.01(-0.35%)
Apr 19, 2017 4.212 4.241 4.184 4.202 494,556 -0.01(-0.35%)
Apr 18, 2017 4.207 4.222 4.159 4.217 458,725 +0.01(+0.23%)
Apr 17, 2017 4.130 4.212 4.125 4.207 430,695 +0.08(+2.00%)
Apr 13, 2017 4.178 4.178 4.105 4.125 401,256 -0.05(-1.28%)
Apr 12, 2017 4.198 4.201 4.149 4.178 332,607 -0.02(-0.46%)
Apr 11, 2017 4.159 4.202 4.120 4.198 445,429 +0.05(+1.29%)
Apr 10, 2017 4.101 4.173 4.078 4.144 421,916 +0.04(+1.06%)
Apr 07, 2017 4.096 4.154 4.091 4.101 511,520 +0.01(+0.24%)
Apr 06, 2017 4.101 4.122 4.042 4.091 566,333 -0.01(-0.35%)
Apr 05, 2017 4.159 4.178 4.101 4.105 591,251 -0.05(-1.17%)
Apr 04, 2017 4.105 4.159 4.105 4.154 716,551 +0.05(+1.18%)
Apr 03, 2017 4.076 4.134 4.067 4.105 941,023 +0.04(+0.95%)
Mar 31, 2017 4.052 4.076 4.018 4.067 678,803 +0.02(+0.60%)
Mar 30, 2017 4.003 4.042 3.984 4.042 533,529 +0.06(+1.46%)
Mar 29, 2017 3.974 4.003 3.970 3.984 578,561 +0.01(+0.24%)
Mar 28, 2017 3.965 3.979 3.924 3.974 842,409 +0.01(+0.24%)
Mar 27, 2017 3.921 3.970 3.902 3.965 691,827 +0.06(+1.62%)
Mar 24, 2017 3.921 3.974 3.902 3.902 612,122 +0.00(+0.00%)
Mar 23, 2017 3.858 3.921 3.839 3.902 468,940 +0.07(+1.90%)
Mar 22, 2017 3.853 3.882 3.819 3.829 350,566 -0.05(-1.38%)
Mar 21, 2017 3.892 3.900 3.853 3.882 402,853 -0.00(-0.12%)
Mar 20, 2017 3.882 3.892 3.819 3.887 398,997 +0.02(+0.50%)
Mar 17, 2017 3.868 3.899 3.834 3.868 458,791 +0.00(+0.13%)
Mar 16, 2017 3.795 3.882 3.746 3.863 308,247 +0.09(+2.31%)
Mar 15, 2017 3.712 3.805 3.712 3.775 327,575 +0.06(+1.57%)
Mar 14, 2017 3.712 3.722 3.652 3.717 126,653 +0.00(+0.13%)
Mar 13, 2017 3.727 3.732 3.683 3.712 305,348 +0.03(+0.79%)
Mar 10, 2017 3.659 3.697 3.652 3.683 342,467 +0.05(+1.31%)
Mar 09, 2017 3.617 3.693 3.616 3.636 333,178 +0.03(+0.92%)
Mar 08, 2017 3.669 3.702 3.603 3.603 287,280 -0.06(-1.68%)
Mar 07, 2017 3.640 3.726 3.593 3.664 502,121 +0.03(+0.78%)
Mar 06, 2017 3.631 3.655 3.584 3.636 422,606 +0.01(+0.26%)
Mar 03, 2017 3.541 3.631 3.541 3.626 629,488 +0.10(+2.96%)
Mar 02, 2017 3.508 3.527 3.503 3.522 160,935 +0.02(+0.68%)
Mar 01, 2017 3.508 3.550 3.489 3.498 195,867 -0.00(-0.14%)
Feb 28, 2017 3.512 3.512 3.489 3.503 145,567 -0.00(-0.14%)
Feb 27, 2017 3.498 3.550 3.498 3.508 126,014 +0.01(+0.41%)
Feb 24, 2017 3.550 3.560 3.493 3.493 158,375 -0.03(-0.94%)
Feb 23, 2017 3.508 3.531 3.489 3.527 130,910 +0.02(+0.68%)
Feb 22, 2017 3.498 3.511 3.489 3.503 113,688 +0.00(+0.00%)
Feb 21, 2017 3.479 3.531 3.479 3.503 176,873 +0.03(+0.82%)
Feb 17, 2017 3.474 3.474 3.474 0 -0.05(-1.35%)
Feb 16, 2017 3.474 3.522 3.474 3.522 142,298 +0.06(+1.64%)
Feb 15, 2017 3.493 3.531 3.460 3.465 307,754 -0.03(-0.81%)
Feb 14, 2017 3.470 3.503 3.465 3.493 184,134 +0.01(+0.41%)
Feb 13, 2017 3.479 3.503 3.465 3.479 165,656 +0.00(+0.14%)
Feb 10, 2017 3.460 3.485 3.456 3.474 187,168 +0.01(+0.27%)
Feb 09, 2017 3.493 3.493 3.446 3.465 216,592 -0.01(-0.41%)
Feb 08, 2017 3.508 3.508 3.465 3.479 198,115 -0.01(-0.41%)
Feb 07, 2017 3.512 3.512 3.493 3.493 124,701 -0.01(-0.27%)
Feb 06, 2017 3.512 3.526 3.495 3.503 161,268 -0.01(-0.27%)
Feb 03, 2017 3.527 3.527 3.508 3.512 205,312 +0.00(+0.14%)
Feb 02, 2017 3.512 3.536 3.498 3.508 161,921 -0.01(-0.40%)
Feb 01, 2017 3.489 3.545 3.470 3.522 194,561 +0.02(+0.54%)
Jan 31, 2017 3.527 3.527 3.384 3.503 324,774 -0.00(-0.14%)
Jan 30, 2017 3.546 3.550 3.493 3.508 136,624 -0.05(-1.47%)
Jan 27, 2017 3.588 3.588 3.550 3.560 146,903 -0.00(-0.13%)
Jan 26, 2017 3.541 3.574 3.531 3.565 160,288 +0.03(+0.94%)
Jan 25, 2017 3.560 3.574 3.517 3.531 214,822 -0.02(-0.67%)
Jan 24, 2017 3.579 3.589 3.550 3.555 116,372 -0.02(-0.53%)
Jan 23, 2017 3.560 3.579 3.548 3.574 182,848 +0.01(+0.27%)
Jan 20, 2017 3.531 3.574 3.517 3.565 173,201 +0.01(+0.40%)
Jan 19, 2017 3.569 3.569 3.512 3.550 234,707 -0.03(-0.80%)
Jan 18, 2017 3.579 3.584 3.513 3.579 192,321 +0.00(+0.13%)
Jan 17, 2017 3.598 3.603 3.565 3.574 122,569 -0.01(-0.40%)
Jan 13, 2017 3.588 3.588 3.588 0 +0.00(+0.00%)
Jan 12, 2017 3.612 3.617 3.560 3.588 130,025 -0.00(-0.13%)
Jan 11, 2017 3.612 3.631 3.591 3.593 219,592 -0.04(-1.05%)
Jan 10, 2017 3.607 3.631 3.598 3.631 128,420 +0.02(+0.66%)
Jan 09, 2017 3.621 3.645 3.579 3.607 259,003 -0.02(-0.52%)
Jan 06, 2017 3.631 3.650 3.596 3.626 354,053 -0.00(-0.13%)
Jan 05, 2017 3.621 3.631 3.555 3.631 254,889 +0.00(+0.00%)
Jan 04, 2017 3.598 3.631 3.596 3.631 327,953 +0.01(+0.39%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.