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
)
13.79
-0.07 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 27, 2013
2.431
2.449
2.417
2.431
789,417
-0.01(-0.29%)
Sep 26, 2013
2.431
2.445
2.410
2.438
519,825
-0.00(-0.14%)
Sep 25, 2013
2.442
2.452
2.406
2.442
1,299,255
+0.00(+0.14%)
Sep 24, 2013
2.428
2.445
2.403
2.438
14,784,512
-0.14(-5.48%)
Sep 23, 2013
2.566
2.626
2.555
2.580
170,238
+0.02(+0.69%)
Sep 20, 2013
2.650
2.650
2.562
2.562
332,612
-0.07(-2.81%)
Sep 19, 2013
2.619
2.636
2.580
2.636
313,352
+0.02(+0.81%)
Sep 18, 2013
2.544
2.615
2.530
2.615
219,393
+0.05(+1.93%)
Sep 17, 2013
2.548
2.573
2.534
2.566
79,165
+0.03(+1.26%)
Sep 16, 2013
2.530
2.551
2.527
2.534
230,998
+0.00(+0.14%)
Sep 13, 2013
2.527
2.551
2.498
2.530
141,640
+0.01(+0.56%)
Sep 12, 2013
2.544
2.555
2.498
2.516
110,678
-0.02(-0.70%)
Sep 11, 2013
2.523
2.544
2.512
2.534
68,089
-0.01(-0.28%)
Sep 10, 2013
2.555
2.567
2.484
2.541
485,965
+0.01(+0.56%)
Sep 09, 2013
2.495
2.534
2.474
2.527
83,098
+0.05(+2.14%)
Sep 06, 2013
2.488
2.505
2.452
2.474
105,729
+0.01(+0.57%)
Sep 05, 2013
2.481
2.488
2.446
2.459
187,560
-0.01(-0.57%)
Sep 04, 2013
2.488
2.491
2.452
2.474
319,383
+0.00(+0.14%)
Sep 03, 2013
2.488
2.495
2.417
2.470
201,265
+0.04(+1.45%)
Aug 30, 2013
2.474
2.481
2.371
2.435
228,086
-0.05(-1.85%)
Aug 29, 2013
2.438
2.484
2.438
2.481
108,629
+0.05(+2.18%)
Aug 28, 2013
2.449
2.459
2.421
2.428
133,385
+0.00(+0.00%)
Aug 27, 2013
2.456
2.467
2.406
2.428
239,151
-0.05(-2.14%)
Aug 26, 2013
2.495
2.495
2.467
2.481
112,416
-0.03(-1.13%)
Aug 23, 2013
2.474
2.509
2.438
2.509
167,074
+0.05(+1.87%)
Aug 22, 2013
2.516
2.516
2.406
2.463
157,201
+0.04(+1.60%)
Aug 21, 2013
2.438
2.452
2.389
2.424
164,264
-0.01(-0.58%)
Aug 20, 2013
2.382
2.466
2.364
2.438
220,253
+0.08(+3.29%)
Aug 19, 2013
2.509
2.520
2.361
2.361
671,482
-0.17(-6.57%)
Aug 16, 2013
2.573
2.573
2.512
2.527
239,714
-0.05(-1.79%)
Aug 15, 2013
2.601
2.601
2.523
2.573
283,076
-0.04(-1.36%)
Aug 14, 2013
2.622
2.643
2.580
2.608
220,083
-0.01(-0.54%)
Aug 13, 2013
2.654
2.654
2.615
2.622
233,969
-0.04(-1.46%)
Aug 12, 2013
2.619
2.664
2.619
2.661
276,794
+0.04(+1.48%)
Aug 09, 2013
2.601
2.626
2.560
2.622
298,445
+0.00(+0.13%)
Aug 08, 2013
2.615
2.646
2.605
2.619
225,681
+0.04(+1.62%)
Aug 07, 2013
2.601
2.625
2.546
2.577
304,215
-0.04(-1.59%)
Aug 06, 2013
2.598
2.657
2.584
2.619
292,162
+0.01(+0.53%)
Aug 05, 2013
2.598
2.605
2.525
2.605
458,611
+0.03(+1.35%)
Aug 02, 2013
2.546
2.570
2.532
2.570
487,946
-0.04(-1.46%)
Aug 01, 2013
2.639
2.650
2.570
2.608
397,754
-0.01(-0.40%)
Jul 31, 2013
2.598
2.657
2.522
2.619
808,013
+0.03(+1.21%)
Jul 30, 2013
2.688
2.688
2.570
2.587
467,615
-0.08(-3.12%)
Jul 29, 2013
2.639
2.678
2.632
2.671
474,908
+0.01(+0.52%)
Jul 26, 2013
2.674
2.674
2.632
2.657
306,311
-0.01(-0.39%)
Jul 25, 2013
2.646
2.681
2.632
2.667
463,736
+0.03(+1.05%)
Jul 24, 2013
2.608
2.657
2.563
2.639
591,396
+0.03(+1.20%)
Jul 23, 2013
2.601
2.615
2.584
2.608
416,545
+0.02(+0.81%)
Jul 22, 2013
2.580
2.598
2.559
2.587
816,464
+0.00(+0.00%)
Jul 19, 2013
2.560
2.598
2.549
2.587
1,068,772
+0.02(+0.95%)
Jul 18, 2013
2.535
2.577
2.500
2.563
2,077,097
+0.06(+2.51%)
Jul 17, 2013
2.254
2.556
2.240
2.500
1,838,794
+0.23(+10.25%)
Jul 16, 2013
2.247
2.268
2.240
2.268
117,639
+0.00(+0.15%)
Jul 15, 2013
2.237
2.264
2.195
2.264
187,267
+0.04(+1.87%)
Jul 12, 2013
2.198
2.237
2.191
2.223
147,743
+0.02(+0.95%)
Jul 11, 2013
2.164
2.223
2.164
2.202
469,008
+0.04(+1.93%)
Jul 10, 2013
2.184
2.202
2.136
2.160
257,626
-0.04(-1.89%)
Jul 09, 2013
2.195
2.209
2.188
2.202
193,423
+0.01(+0.32%)
Jul 08, 2013
2.153
2.212
2.125
2.195
193,276
+0.05(+2.10%)
Jul 05, 2013
2.334
2.334
2.122
2.150
304,327
-0.06(-2.67%)
Jul 03, 2013
2.160
2.212
2.160
2.209
111,543
+0.01(+0.63%)
Jul 02, 2013
2.198
2.226
2.159
2.195
282,645
-0.03(-1.25%)
Jul 01, 2013
2.198
2.243
2.197
2.223
270,603
+0.04(+1.91%)
Jun 28, 2013
2.171
2.212
2.101
2.181
551,688
+0.01(+0.48%)
Jun 27, 2013
2.136
2.184
2.091
2.171
436,301
+0.06(+2.97%)
Jun 26, 2013
2.223
2.257
2.108
2.108
398,589
-0.11(-4.86%)
Jun 25, 2013
2.073
2.219
2.021
2.216
1,047,793
+0.18(+8.69%)
Jun 24, 2013
2.105
2.118
2.007
2.039
961,772
-0.12(-5.48%)
Jun 21, 2013
2.167
2.176
2.073
2.157
1,427,469
-0.02(-0.80%)
Jun 20, 2013
2.230
2.250
2.139
2.174
686,907
-0.07(-3.25%)
Jun 19, 2013
2.264
2.315
2.230
2.247
512,493
-0.03(-1.22%)
Jun 18, 2013
2.278
2.306
2.261
2.275
434,731
-0.01(-0.30%)
Jun 17, 2013
2.382
2.382
2.267
2.282
761,369
-0.07(-2.95%)
Jun 14, 2013
2.365
2.392
2.344
2.351
407,060
-0.02(-1.02%)
Jun 13, 2013
2.348
2.391
2.323
2.375
405,453
+0.04(+1.79%)
Jun 12, 2013
2.389
2.396
2.327
2.334
528,152
-0.05(-2.18%)
Jun 11, 2013
2.414
2.421
2.379
2.386
331,912
-0.06(-2.28%)
Jun 10, 2013
2.414
2.462
2.379
2.441
399,409
+0.03(+1.15%)
Jun 07, 2013
2.428
2.431
2.403
2.414
380,537
+0.00(+0.00%)
Jun 06, 2013
2.341
2.421
2.334
2.414
501,986
+0.07(+2.81%)
Jun 05, 2013
2.375
2.403
2.341
2.348
464,680
-0.03(-1.46%)
Jun 04, 2013
2.382
2.395
2.355
2.382
1,158,861
+0.01(+0.29%)
Jun 03, 2013
2.365
2.403
2.355
2.375
664,335
+0.02(+0.88%)
May 31, 2013
2.403
2.407
2.337
2.355
600,509
-0.06(-2.31%)
May 30, 2013
2.428
2.428
2.362
2.410
424,616
-0.02(-0.86%)
May 29, 2013
2.369
2.441
2.320
2.431
694,866
+0.04(+1.74%)
May 28, 2013
2.448
2.459
2.386
2.389
884,338
-0.05(-2.13%)
May 24, 2013
2.455
2.476
2.414
2.441
254,550
-0.04(-1.68%)
May 23, 2013
2.417
2.490
2.386
2.483
582,245
+0.04(+1.71%)
May 22, 2013
2.504
2.513
2.414
2.441
754,464
-0.07(-2.77%)
May 21, 2013
2.514
2.532
2.487
2.511
547,104
+0.00(+0.14%)
May 20, 2013
2.518
2.566
2.466
2.507
629,646
+0.00(+0.00%)
May 17, 2013
2.480
2.507
2.441
2.507
588,689
+0.06(+2.41%)
May 16, 2013
2.462
2.504
2.441
2.448
691,361
-0.04(-1.54%)
May 15, 2013
2.518
2.518
2.441
2.487
1,071,677
+0.00(+0.00%)
May 13, 2013
2.483
2.518
2.466
2.487
514,273
+0.01(+0.28%)
May 10, 2013
2.582
2.589
2.476
2.480
830,792
-0.09(-3.59%)
May 09, 2013
2.603
2.603
2.531
2.572
374,089
+0.00(+0.00%)
May 08, 2013
2.565
2.599
2.541
2.572
625,516
-0.02(-0.79%)
May 07, 2013
2.599
2.603
2.545
2.592
205,094
+0.00(+0.13%)
May 06, 2013
2.589
2.606
2.541
2.589
502,969
+0.05(+2.16%)
May 03, 2013
2.627
2.606
2.476
2.534
791,633
-0.04(-1.72%)
May 02, 2013
2.531
2.579
2.512
2.579
338,073
+0.05(+2.17%)
May 01, 2013
2.616
2.620
2.514
2.524
727,733
-0.11(-4.27%)
Apr 30, 2013
2.637
2.644
2.595
2.637
418,908
+0.02(+0.65%)
Apr 29, 2013
2.589
2.630
2.575
2.620
327,000
+0.05(+2.13%)
Apr 26, 2013
2.599
2.586
2.562
2.565
320,041
-0.02(-0.79%)
Apr 25, 2013
2.568
2.609
2.558
2.586
255,101
+0.03(+1.34%)
Apr 24, 2013
2.538
2.582
2.510
2.551
467,396
+0.03(+1.08%)
Apr 23, 2013
2.483
2.531
2.468
2.524
499,813
+0.06(+2.64%)
Apr 22, 2013
2.490
2.490
2.439
2.459
578,199
-0.01(-0.41%)
Apr 19, 2013
2.480
2.490
2.452
2.469
708,544
+0.04(+1.54%)
Apr 18, 2013
2.531
2.531
2.425
2.432
786,222
-0.06(-2.60%)
Apr 17, 2013
2.538
2.551
2.463
2.497
737,916
-0.07(-2.66%)
Apr 16, 2013
2.545
2.620
2.545
2.565
555,026
+0.03(+1.21%)
Apr 15, 2013
2.650
2.667
2.526
2.534
763,821
-0.12(-4.38%)
Apr 12, 2013
2.715
2.722
2.647
2.650
334,917
-0.05(-2.02%)
Apr 11, 2013
2.702
2.722
2.702
2.705
264,834
-0.02(-0.75%)
Apr 10, 2013
2.702
2.732
2.688
2.726
285,203
+0.01(+0.50%)
Apr 09, 2013
2.732
2.760
2.712
2.712
326,590
-0.02(-0.63%)
Apr 08, 2013
2.702
2.729
2.684
2.729
574,373
+0.04(+1.65%)
Apr 05, 2013
2.691
2.695
2.647
2.685
564,386
-0.01(-0.25%)
Apr 04, 2013
2.664
2.695
2.657
2.691
938,214
+0.03(+1.03%)
Apr 03, 2013
2.712
2.722
2.654
2.664
863,417
-0.04(-1.64%)
Apr 02, 2013
2.664
2.708
2.650
2.708
1,494,628
+0.03(+1.28%)
Apr 01, 2013
2.685
2.685
2.647
2.674
668,321
-0.00(-0.13%)
Mar 28, 2013
2.674
2.685
2.654
2.678
1,512,409
+0.01(+0.38%)
Mar 27, 2013
2.664
2.678
2.647
2.667
676,999
-0.01(-0.38%)
Mar 26, 2013
2.654
2.678
2.630
2.678
1,177,418
+0.06(+2.22%)
Mar 25, 2013
2.647
2.674
2.609
2.620
2,937,519
+0.01(+0.52%)
Mar 22, 2013
2.664
2.691
2.596
2.606
16,431,978
-0.20(-7.29%)
Mar 21, 2013
2.787
2.852
2.787
2.811
465,235
+0.03(+1.11%)
Mar 20, 2013
2.767
2.794
2.760
2.780
370,859
+0.01(+0.25%)
Mar 19, 2013
2.818
2.849
2.763
2.773
500,723
-0.03(-1.22%)
Mar 18, 2013
2.797
2.814
2.749
2.808
541,745
+0.00(+0.12%)
Mar 15, 2013
2.801
2.937
2.763
2.804
2,168,003
-0.02(-0.73%)
Mar 14, 2013
2.859
2.859
2.818
2.825
549,381
-0.01(-0.48%)
Mar 13, 2013
2.859
2.862
2.825
2.838
826,515
+0.00(+0.00%)
Mar 12, 2013
2.869
2.879
2.732
2.838
6,641,367
-0.02(-0.60%)
Mar 11, 2013
2.801
2.866
2.790
2.855
462,486
+0.05(+1.83%)
Mar 08, 2013
2.842
2.855
2.801
2.804
440,424
+0.00(+0.00%)
Mar 07, 2013
2.756
2.811
2.756
2.804
246,245
+0.05(+1.86%)
Mar 06, 2013
2.859
2.862
2.732
2.753
2,642,909
-0.10(-3.47%)
Mar 05, 2013
2.784
2.871
2.784
2.852
1,039,195
+0.09(+3.09%)
Mar 04, 2013
2.712
2.801
2.702
2.767
833,076
+0.07(+2.53%)
Mar 01, 2013
2.647
2.703
2.613
2.698
717,968
+0.03(+1.28%)
Feb 28, 2013
2.620
2.694
2.614
2.664
1,497,467
+0.00(+0.13%)
Feb 27, 2013
2.550
2.678
2.519
2.661
521,424
+0.13(+5.05%)
Feb 26, 2013
2.634
2.634
2.523
2.533
889,487
-0.10(-3.71%)
Feb 25, 2013
2.624
2.664
2.607
2.630
475,987
+0.02(+0.64%)
Feb 22, 2013
2.593
2.627
2.580
2.614
245,327
+0.04(+1.44%)
Feb 21, 2013
2.681
2.681
2.476
2.577
997,601
-0.12(-4.49%)
Feb 20, 2013
2.664
2.731
2.657
2.698
698,396
+0.05(+1.78%)
Feb 19, 2013
2.607
2.671
2.567
2.651
7,076,163
+0.06(+2.34%)
Feb 15, 2013
2.439
2.607
2.439
2.590
1,109,292
+0.10(+3.91%)
Feb 14, 2013
2.442
2.519
2.405
2.493
819,068
+0.06(+2.63%)
Feb 13, 2013
2.452
2.452
2.412
2.429
361,257
-0.03(-1.10%)
Feb 12, 2013
2.425
2.462
2.402
2.456
376,933
+0.04(+1.81%)
Feb 11, 2013
2.412
2.415
2.382
2.412
428,893
+0.01(+0.28%)
Feb 08, 2013
2.402
2.416
2.385
2.405
372,727
+0.00(+0.14%)
Feb 07, 2013
2.439
2.439
2.378
2.402
386,146
-0.02(-0.97%)
Feb 06, 2013
2.392
2.432
2.392
2.425
331,716
+0.05(+1.98%)
Feb 04, 2013
2.368
2.398
2.358
2.378
276,819
+0.00(+0.00%)
Feb 01, 2013
2.395
2.398
2.365
2.378
175,218
-0.02(-0.84%)
Jan 31, 2013
2.388
2.412
2.350
2.398
287,248
+0.01(+0.56%)
Jan 30, 2013
2.334
2.398
2.331
2.385
276,905
+0.00(+0.00%)
Jan 29, 2013
2.314
2.402
2.305
2.385
486,653
+0.03(+1.14%)
Jan 28, 2013
2.395
2.412
2.304
2.358
698,780
-0.04(-1.54%)
Jan 25, 2013
2.405
2.422
2.382
2.395
349,015
+0.00(+0.00%)
Jan 24, 2013
2.388
2.419
2.369
2.395
331,166
+0.02(+0.85%)
Jan 23, 2013
2.412
2.412
2.355
2.375
773,072
-0.02(-0.84%)
Jan 22, 2013
2.408
2.422
2.385
2.395
682,836
-0.01(-0.56%)
Jan 18, 2013
2.425
2.435
2.392
2.408
742,074
-0.00(-0.14%)
Jan 17, 2013
2.358
2.472
2.358
2.412
1,337,594
+0.04(+1.85%)
Jan 16, 2013
2.402
2.402
2.355
2.368
375,827
-0.03(-1.12%)
Jan 15, 2013
2.341
2.420
2.318
2.395
493,601
+0.06(+2.45%)
Jan 14, 2013
2.301
2.439
2.267
2.338
1,494,155
+0.02(+1.02%)
Jan 11, 2013
2.254
2.318
2.254
2.314
648,770
+0.06(+2.69%)
Jan 10, 2013
2.274
2.274
2.240
2.254
385,460
-0.01(-0.30%)
Jan 09, 2013
2.264
2.296
2.257
2.260
568,422
+0.00(+0.00%)
Jan 08, 2013
2.203
2.287
2.203
2.260
509,375
+0.05(+2.44%)
Jan 07, 2013
2.220
2.271
2.153
2.207
1,034,156
+0.00(+0.00%)
Jan 04, 2013
2.086
2.314
2.069
2.207
949,170
+0.12(+5.81%)
Jan 03, 2013
2.032
2.119
2.015
2.086
657,377
+0.05(+2.65%)
Jan 02, 2013
2.025
2.062
2.008
2.032
723,487
+0.02(+0.83%)
Dec 31, 2012
2.012
2.062
2.001
2.015
830,309
-0.00(-0.17%)
Dec 28, 2012
2.022
2.038
2.012
2.018
132,768
-0.02(-1.15%)
Dec 27, 2012
2.049
2.049
2.018
2.042
114,708
+0.01(+0.33%)
Dec 26, 2012
2.018
2.042
2.008
2.035
178,877
+0.03(+1.34%)
Dec 24, 2012
1.995
2.018
1.990
2.008
110,495
+0.00(+0.00%)
Dec 21, 2012
2.059
2.092
2.008
2.008
421,194
-0.03(-1.32%)
Dec 20, 2012
2.015
2.049
2.008
2.035
452,566
+0.04(+1.85%)
Dec 19, 2012
1.991
2.032
1.991
1.998
856,559
+0.03(+1.54%)
Dec 18, 2012
1.941
1.981
1.927
1.968
554,595
+0.03(+1.56%)
Dec 17, 2012
1.917
1.968
1.904
1.938
794,185
+0.03(+1.77%)
Dec 14, 2012
1.921
1.924
1.894
1.904
304,907
-0.01(-0.70%)
Dec 13, 2012
1.901
1.934
1.860
1.917
997,215
+0.04(+1.97%)
Dec 12, 2012
1.783
1.904
1.779
1.880
2,708,322
+0.11(+6.27%)
Dec 11, 2012
1.709
1.773
1.709
1.769
369,897
+0.06(+3.54%)
Dec 10, 2012
1.742
1.742
1.702
1.709
376,600
-0.03(-1.55%)
Dec 07, 2012
1.726
1.736
1.709
1.736
334,335
+0.01(+0.78%)
Dec 06, 2012
1.732
1.746
1.722
1.722
102,941
-0.01(-0.58%)
Dec 05, 2012
1.745
1.746
1.729
1.732
79,800
-0.02(-0.96%)
Dec 04, 2012
1.763
1.763
1.736
1.749
76,498
-0.04(-2.07%)
Nov 30, 2012
1.766
1.786
1.742
1.786
295,637
+0.04(+2.12%)
Nov 29, 2012
1.756
1.766
1.736
1.749
372,028
+0.02(+1.17%)
Nov 28, 2012
1.739
1.749
1.726
1.729
139,754
-0.02(-0.96%)
Nov 27, 2012
1.749
1.769
1.728
1.746
194,393
-0.01(-0.77%)
Nov 26, 2012
1.753
1.786
1.739
1.759
333,443
+0.01(+0.58%)
Nov 23, 2012
1.736
1.759
1.736
1.749
93,199
+0.01(+0.39%)
Nov 21, 2012
1.729
1.756
1.719
1.742
327,717
+0.03(+1.77%)
Nov 20, 2012
1.695
1.719
1.682
1.712
225,308
+0.00(+0.20%)
Nov 19, 2012
1.726
1.753
1.682
1.709
389,978
+0.01(+0.79%)
Nov 16, 2012
1.628
1.726
1.588
1.695
714,932
+0.05(+3.07%)
Nov 15, 2012
1.688
1.688
1.632
1.645
895,957
-0.02(-1.38%)
Nov 14, 2012
1.711
1.750
1.668
1.668
525,353
-0.06(-3.24%)
Nov 13, 2012
1.747
1.808
1.724
1.724
644,369
-0.04(-2.24%)
Nov 12, 2012
1.776
1.813
1.753
1.763
280,726
-0.01(-0.37%)
Nov 09, 2012
1.747
1.790
1.747
1.770
293,241
+0.04(+2.28%)
Nov 08, 2012
1.747
1.747
1.730
1.730
354,924
-0.01(-0.38%)
Nov 07, 2012
1.773
1.776
1.730
1.737
534,692
-0.05(-2.58%)
Nov 06, 2012
1.780
1.813
1.773
1.783
490,612
+0.00(+0.18%)
Nov 05, 2012
1.823
1.823
1.770
1.780
411,639
-0.02(-0.92%)
Nov 02, 2012
1.832
1.832
1.750
1.796
682,451
-0.03(-1.80%)
Nov 01, 2012
1.819
1.832
1.799
1.829
195,732
+0.02(+1.09%)
Oct 31, 2012
1.790
1.813
1.790
1.809
120,279
+0.03(+1.85%)
Oct 26, 2012
1.796
1.776
1.776
1.776
264,154
-0.01(-0.55%)
Oct 25, 2012
1.809
1.809
1.776
1.786
193,522
-0.01(-0.55%)
Oct 24, 2012
1.796
1.809
1.776
1.796
281,435
+0.02(+1.30%)
Oct 23, 2012
1.806
1.806
1.770
1.773
360,584
-0.04(-2.00%)
Oct 19, 2012
1.832
1.832
1.803
1.809
410,296
-0.02(-1.08%)
Oct 18, 2012
1.826
1.830
1.816
1.829
447,505
+0.00(+0.18%)
Oct 17, 2012
1.826
1.839
1.816
1.826
430,489
-0.00(-0.18%)
Oct 16, 2012
1.839
1.839
1.809
1.829
634,410
+0.01(+0.36%)
Oct 15, 2012
1.875
1.875
1.809
1.823
545,045
-0.04(-1.95%)
Oct 12, 2012
1.875
1.892
1.842
1.859
399,514
-0.02(-0.88%)
Oct 11, 2012
1.872
1.885
1.859
1.875
388,875
+0.00(+0.18%)
Oct 10, 2012
1.875
1.882
1.826
1.872
940,726
+0.00(+0.00%)
Oct 09, 2012
1.895
1.895
1.859
1.872
501,163
-0.02(-1.04%)
Oct 08, 2012
1.862
1.895
1.862
1.892
1,646,197
+0.02(+0.88%)
Oct 05, 2012
1.878
1.892
1.860
1.875
11,179,145
-0.12(-5.79%)
Oct 04, 2012
2.010
2.020
1.967
1.990
172,250
-0.00(-0.17%)
Oct 03, 2012
2.007
2.013
1.974
1.994
85,112
-0.02(-0.98%)
Oct 02, 2012
2.020
2.033
1.957
2.013
233,215
+0.01(+0.66%)
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.