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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2017
3.986
4.051
3.986
4.046
618,567
+0.04(+0.99%)
Sep 28, 2017
3.917
4.006
3.907
4.006
854,456
+0.09(+2.40%)
Sep 27, 2017
3.957
3.974
3.888
3.912
931,032
-0.05(-1.25%)
Sep 26, 2017
3.947
3.981
3.932
3.962
614,821
+0.02(+0.63%)
Sep 25, 2017
3.957
3.962
3.932
3.937
2,291,672
-0.01(-0.25%)
Sep 22, 2017
3.962
3.977
3.922
3.947
610,992
-0.01(-0.25%)
Sep 21, 2017
3.952
3.974
3.947
3.957
261,124
+0.00(+0.12%)
Sep 20, 2017
3.947
3.977
3.937
3.952
308,677
+0.00(+0.13%)
Sep 19, 2017
3.942
3.962
3.932
3.947
382,118
-0.00(-0.13%)
Sep 18, 2017
3.972
3.977
3.937
3.952
514,615
-0.01(-0.37%)
Sep 15, 2017
3.962
3.991
3.944
3.967
693,639
+0.00(+0.12%)
Sep 14, 2017
3.972
3.972
3.952
3.962
193,895
-0.00(-0.12%)
Sep 13, 2017
3.967
3.996
3.942
3.967
508,301
-0.01(-0.25%)
Sep 12, 2017
3.986
4.011
3.967
3.977
461,731
-0.02(-0.49%)
Sep 11, 2017
3.947
4.011
3.947
3.996
424,845
+0.05(+1.25%)
Sep 08, 2017
3.957
3.974
3.937
3.947
690,674
-0.01(-0.37%)
Sep 07, 2017
3.967
4.016
3.947
3.962
607,435
-0.02(-0.50%)
Sep 06, 2017
4.016
4.016
3.966
3.981
391,292
-0.01(-0.37%)
Sep 05, 2017
4.070
4.073
3.972
3.996
601,472
-0.07(-1.70%)
Sep 01, 2017
4.055
4.080
4.026
4.065
324,485
+0.02(+0.49%)
Aug 31, 2017
3.991
4.060
3.986
4.046
585,429
+0.07(+1.86%)
Aug 30, 2017
3.952
3.977
3.932
3.972
379,979
+0.02(+0.63%)
Aug 29, 2017
3.952
3.986
3.947
3.947
226,105
-0.01(-0.37%)
Aug 28, 2017
3.967
3.977
3.947
3.962
365,039
+0.02(+0.50%)
Aug 25, 2017
3.967
3.977
3.932
3.942
547,698
-0.00(-0.12%)
Aug 24, 2017
3.957
3.974
3.942
3.947
503,965
-0.01(-0.25%)
Aug 23, 2017
3.947
3.986
3.947
3.957
435,545
+0.00(+0.12%)
Aug 22, 2017
3.967
3.987
3.947
3.952
222,213
+0.00(+0.00%)
Aug 21, 2017
3.972
3.977
3.927
3.952
671,959
-0.01(-0.25%)
Aug 18, 2017
3.962
3.986
3.932
3.962
583,525
+0.00(+0.12%)
Aug 17, 2017
3.996
4.021
3.947
3.957
749,385
-0.04(-0.99%)
Aug 16, 2017
4.001
4.031
3.981
3.996
617,233
+0.02(+0.50%)
Aug 15, 2017
3.977
3.996
3.936
3.977
515,575
-0.01(-0.25%)
Aug 14, 2017
3.947
4.026
3.927
3.986
623,678
+0.04(+1.00%)
Aug 11, 2017
3.942
3.981
3.903
3.947
869,596
-0.01(-0.37%)
Aug 10, 2017
4.000
4.000
3.903
3.961
1,116,986
-0.05(-1.20%)
Aug 09, 2017
3.966
4.014
3.947
4.010
862,191
+0.04(+1.10%)
Aug 08, 2017
3.986
4.005
3.957
3.966
677,213
-0.02(-0.48%)
Aug 07, 2017
4.014
4.029
3.947
3.986
819,491
-0.01(-0.36%)
Aug 04, 2017
4.005
4.072
3.971
4.000
1,017,095
+0.03(+0.85%)
Aug 03, 2017
4.014
4.019
3.957
3.966
565,244
-0.04(-1.08%)
Aug 02, 2017
4.019
4.019
3.976
4.010
477,717
+0.00(+0.00%)
Aug 01, 2017
3.990
4.036
3.957
4.010
555,992
+0.03(+0.73%)
Jul 31, 2017
3.981
4.014
3.957
3.981
1,046,292
+0.00(+0.00%)
Jul 28, 2017
4.014
4.029
3.966
3.981
481,952
-0.04(-0.96%)
Jul 27, 2017
3.976
4.034
3.971
4.019
466,362
+0.04(+1.09%)
Jul 26, 2017
3.986
3.995
3.957
3.976
536,562
+0.00(+0.12%)
Jul 25, 2017
4.043
4.048
3.952
3.971
888,462
-0.03(-0.84%)
Jul 24, 2017
4.034
4.101
3.990
4.005
1,062,151
-0.03(-0.84%)
Jul 21, 2017
4.010
4.048
4.000
4.039
529,605
+0.04(+1.09%)
Jul 20, 2017
4.019
4.029
3.986
3.995
380,088
-0.01(-0.36%)
Jul 19, 2017
3.961
4.029
3.947
4.010
483,473
+0.06(+1.47%)
Jul 18, 2017
3.990
3.995
3.937
3.952
504,836
-0.02(-0.49%)
Jul 17, 2017
3.981
3.995
3.961
3.971
351,197
+0.00(+0.00%)
Jul 14, 2017
3.981
3.981
3.947
3.971
318,930
+0.01(+0.24%)
Jul 13, 2017
4.024
4.029
3.947
3.961
266,833
-0.05(-1.20%)
Jul 12, 2017
3.966
4.014
3.942
4.010
865,799
+0.06(+1.59%)
Jul 11, 2017
3.928
3.971
3.918
3.947
944,122
+0.03(+0.86%)
Jul 10, 2017
3.947
3.981
3.913
3.913
434,883
-0.03(-0.86%)
Jul 07, 2017
4.019
4.024
3.918
3.947
653,924
-0.07(-1.68%)
Jul 06, 2017
4.058
4.058
4.010
4.014
374,894
-0.04(-1.07%)
Jul 05, 2017
4.058
4.072
4.024
4.058
571,436
+0.00(+0.00%)
Jul 03, 2017
4.039
4.068
4.029
4.058
182,903
+0.03(+0.84%)
Jun 30, 2017
4.068
4.092
4.010
4.024
304,456
-0.03(-0.71%)
Jun 29, 2017
4.082
4.092
4.010
4.053
1,011,178
-0.03(-0.71%)
Jun 28, 2017
4.082
4.101
4.055
4.082
663,193
+0.01(+0.24%)
Jun 27, 2017
4.058
4.125
4.048
4.072
1,035,324
+0.02(+0.60%)
Jun 26, 2017
4.058
4.068
4.024
4.048
514,919
-0.01(-0.24%)
Jun 23, 2017
4.024
4.063
4.000
4.058
496,613
+0.05(+1.33%)
Jun 22, 2017
4.014
4.043
3.981
4.005
441,848
+0.00(+0.00%)
Jun 21, 2017
4.034
4.087
4.000
4.005
413,838
-0.05(-1.19%)
Jun 20, 2017
4.068
4.077
4.019
4.053
329,587
-0.00(-0.12%)
Jun 19, 2017
4.053
4.096
4.034
4.058
444,408
+0.00(+0.00%)
Jun 16, 2017
4.034
4.080
4.005
4.058
721,923
+0.02(+0.60%)
Jun 15, 2017
4.024
4.034
3.981
4.034
519,466
+0.01(+0.36%)
Jun 14, 2017
4.039
4.077
3.993
4.019
715,623
-0.03(-0.83%)
Jun 13, 2017
4.101
4.101
4.043
4.053
841,271
-0.02(-0.59%)
Jun 12, 2017
4.101
4.121
4.048
4.077
911,983
-0.02(-0.47%)
Jun 09, 2017
4.053
4.142
4.024
4.096
1,261,844
+0.04(+0.95%)
Jun 08, 2017
4.005
4.072
3.976
4.058
764,652
+0.06(+1.57%)
Jun 07, 2017
3.932
4.000
3.928
3.995
714,444
+0.06(+1.59%)
Jun 06, 2017
3.937
3.947
3.913
3.932
1,105,214
-0.02(-0.61%)
Jun 05, 2017
4.014
4.014
3.949
3.957
995,190
-0.02(-0.61%)
Jun 02, 2017
3.966
4.024
3.952
3.981
1,389,832
+0.02(+0.61%)
Jun 01, 2017
3.971
3.976
3.942
3.957
745,917
+0.00(+0.00%)
May 31, 2017
3.971
3.990
3.928
3.957
1,410,405
+0.00(+0.12%)
May 30, 2017
3.957
3.971
3.942
3.952
874,889
+0.00(+0.00%)
May 26, 2017
3.957
3.986
3.952
3.952
484,016
-0.00(-0.12%)
May 25, 2017
3.961
3.981
3.942
3.957
915,013
+0.00(+0.12%)
May 24, 2017
3.981
4.000
3.937
3.952
1,020,531
-0.03(-0.73%)
May 23, 2017
3.961
4.000
3.961
3.981
648,159
+0.02(+0.49%)
May 22, 2017
3.932
3.976
3.923
3.961
693,829
+0.02(+0.49%)
May 19, 2017
3.947
3.990
3.928
3.942
1,582,857
+0.00(+0.00%)
May 18, 2017
3.826
3.957
3.817
3.942
1,645,497
+0.12(+3.03%)
May 17, 2017
3.812
3.855
3.807
3.826
913,566
-0.01(-0.25%)
May 16, 2017
3.865
3.884
3.778
3.836
2,395,022
-0.03(-0.87%)
May 15, 2017
3.875
3.932
3.860
3.870
2,376,094
+0.00(+0.00%)
May 12, 2017
3.889
3.964
3.870
3.870
2,863,830
-0.02(-0.49%)
May 11, 2017
3.865
3.964
3.823
3.889
10,810,045
-0.24(-5.72%)
May 10, 2017
4.096
4.129
4.073
4.125
562,537
+0.02(+0.46%)
May 09, 2017
4.186
4.211
4.101
4.106
1,133,645
-0.05(-1.14%)
May 08, 2017
4.200
4.243
4.134
4.153
1,785,313
+0.08(+1.97%)
May 05, 2017
4.063
4.153
4.027
4.073
1,081,648
+0.10(+2.62%)
May 04, 2017
4.002
4.030
3.964
3.969
390,684
-0.04(-0.94%)
May 03, 2017
4.021
4.040
4.002
4.007
244,942
-0.02(-0.47%)
May 02, 2017
4.110
4.125
4.025
4.025
549,516
-0.08(-2.07%)
May 01, 2017
4.082
4.148
4.063
4.110
448,975
+0.04(+0.93%)
Apr 28, 2017
4.110
4.110
4.011
4.073
360,940
-0.02(-0.58%)
Apr 27, 2017
4.129
4.134
4.087
4.096
252,751
-0.03(-0.80%)
Apr 26, 2017
4.096
4.148
4.059
4.129
576,866
+0.05(+1.16%)
Apr 25, 2017
4.082
4.115
4.077
4.082
205,712
-0.00(-0.12%)
Apr 24, 2017
4.087
4.097
4.016
4.087
437,487
+0.00(+0.12%)
Apr 21, 2017
4.073
4.101
4.063
4.082
296,665
+0.01(+0.23%)
Apr 20, 2017
4.106
4.106
4.058
4.073
274,000
-0.01(-0.35%)
Apr 19, 2017
4.096
4.125
4.068
4.087
508,551
-0.01(-0.35%)
Apr 18, 2017
4.091
4.106
4.044
4.101
471,705
+0.01(+0.23%)
Apr 17, 2017
4.016
4.096
4.011
4.091
442,882
+0.08(+2.00%)
Apr 13, 2017
4.063
4.063
3.992
4.011
412,610
-0.05(-1.28%)
Apr 12, 2017
4.082
4.086
4.035
4.063
342,019
-0.02(-0.46%)
Apr 11, 2017
4.044
4.087
4.007
4.082
458,033
+0.05(+1.29%)
Apr 10, 2017
3.988
4.058
3.966
4.030
433,855
+0.04(+1.07%)
Apr 07, 2017
3.983
4.040
3.978
3.988
525,995
+0.01(+0.24%)
Apr 06, 2017
3.988
4.009
3.931
3.978
582,359
-0.01(-0.35%)
Apr 05, 2017
4.044
4.063
3.988
3.992
607,982
-0.05(-1.17%)
Apr 04, 2017
3.992
4.044
3.992
4.040
736,827
+0.05(+1.18%)
Apr 03, 2017
3.964
4.021
3.955
3.992
967,651
+0.04(+0.95%)
Mar 31, 2017
3.940
3.964
3.907
3.955
698,011
+0.02(+0.60%)
Mar 30, 2017
3.893
3.931
3.874
3.931
548,626
+0.06(+1.46%)
Mar 29, 2017
3.865
3.893
3.860
3.874
594,933
+0.01(+0.24%)
Mar 28, 2017
3.856
3.870
3.816
3.865
866,247
+0.01(+0.24%)
Mar 27, 2017
3.813
3.860
3.794
3.856
711,403
+0.06(+1.62%)
Mar 24, 2017
3.813
3.865
3.794
3.794
629,444
+0.00(+0.00%)
Mar 23, 2017
3.752
3.813
3.733
3.794
482,209
+0.07(+1.90%)
Mar 22, 2017
3.747
3.775
3.714
3.723
360,486
-0.05(-1.37%)
Mar 21, 2017
3.785
3.792
3.747
3.775
414,252
-0.00(-0.12%)
Mar 20, 2017
3.775
3.785
3.714
3.780
410,287
+0.02(+0.50%)
Mar 17, 2017
3.761
3.792
3.728
3.761
471,773
+0.00(+0.13%)
Mar 16, 2017
3.690
3.775
3.643
3.756
316,970
+0.08(+2.31%)
Mar 15, 2017
3.610
3.700
3.610
3.671
336,844
+0.06(+1.57%)
Mar 14, 2017
3.610
3.620
3.551
3.615
130,237
+0.00(+0.13%)
Mar 13, 2017
3.624
3.629
3.582
3.610
313,988
+0.03(+0.79%)
Mar 10, 2017
3.559
3.595
3.552
3.582
352,158
+0.05(+1.31%)
Mar 09, 2017
3.517
3.591
3.517
3.536
342,606
+0.03(+0.92%)
Mar 08, 2017
3.568
3.600
3.503
3.503
295,409
-0.06(-1.68%)
Mar 07, 2017
3.540
3.623
3.494
3.563
516,330
+0.03(+0.78%)
Mar 06, 2017
3.531
3.554
3.485
3.536
434,565
+0.01(+0.26%)
Mar 03, 2017
3.443
3.531
3.443
3.526
647,301
+0.10(+2.96%)
Mar 02, 2017
3.411
3.430
3.406
3.425
165,489
+0.02(+0.68%)
Mar 01, 2017
3.411
3.453
3.393
3.402
201,409
-0.00(-0.14%)
Feb 28, 2017
3.416
3.416
3.393
3.406
149,686
-0.00(-0.14%)
Feb 27, 2017
3.402
3.453
3.402
3.411
129,579
+0.01(+0.41%)
Feb 24, 2017
3.453
3.462
3.397
3.397
162,857
-0.03(-0.94%)
Feb 23, 2017
3.411
3.434
3.393
3.430
134,614
+0.02(+0.68%)
Feb 22, 2017
3.402
3.414
3.393
3.406
116,905
+0.00(+0.00%)
Feb 21, 2017
3.383
3.434
3.383
3.406
181,878
+0.03(+0.82%)
Feb 17, 2017
3.379
3.379
3.379
0
-0.05(-1.35%)
Feb 16, 2017
3.379
3.425
3.379
3.425
146,324
+0.06(+1.64%)
Feb 15, 2017
3.397
3.434
3.365
3.370
316,463
-0.03(-0.82%)
Feb 14, 2017
3.374
3.406
3.370
3.397
189,344
+0.01(+0.41%)
Feb 13, 2017
3.383
3.406
3.370
3.383
170,344
+0.00(+0.14%)
Feb 10, 2017
3.365
3.389
3.361
3.379
192,464
+0.01(+0.27%)
Feb 09, 2017
3.397
3.397
3.351
3.370
222,721
-0.01(-0.41%)
Feb 08, 2017
3.411
3.411
3.370
3.383
203,721
-0.01(-0.41%)
Feb 07, 2017
3.416
3.416
3.397
3.397
128,230
-0.01(-0.27%)
Feb 06, 2017
3.416
3.429
3.399
3.406
165,831
-0.01(-0.27%)
Feb 03, 2017
3.430
3.430
3.411
3.416
211,122
+0.00(+0.14%)
Feb 02, 2017
3.416
3.439
3.402
3.411
166,503
-0.01(-0.40%)
Feb 01, 2017
3.393
3.448
3.374
3.425
200,066
+0.02(+0.54%)
Jan 31, 2017
3.430
3.430
3.291
3.406
333,964
-0.00(-0.14%)
Jan 30, 2017
3.448
3.453
3.397
3.411
140,490
-0.05(-1.47%)
Jan 27, 2017
3.490
3.490
3.453
3.462
151,060
-0.00(-0.13%)
Jan 26, 2017
3.443
3.476
3.434
3.466
164,824
+0.03(+0.94%)
Jan 25, 2017
3.462
3.476
3.420
3.434
220,901
-0.02(-0.67%)
Jan 24, 2017
3.480
3.491
3.453
3.457
119,665
-0.02(-0.53%)
Jan 23, 2017
3.462
3.480
3.450
3.476
188,023
+0.01(+0.27%)
Jan 20, 2017
3.434
3.476
3.420
3.466
178,102
+0.01(+0.40%)
Jan 19, 2017
3.471
3.471
3.416
3.453
241,348
-0.03(-0.80%)
Jan 18, 2017
3.480
3.485
3.416
3.480
197,763
+0.00(+0.13%)
Jan 17, 2017
3.499
3.503
3.466
3.476
126,037
-0.01(-0.40%)
Jan 13, 2017
3.490
3.490
3.490
0
+0.00(+0.00%)
Jan 12, 2017
3.513
3.517
3.462
3.490
133,704
-0.00(-0.13%)
Jan 11, 2017
3.513
3.531
3.492
3.494
225,806
-0.04(-1.05%)
Jan 10, 2017
3.508
3.531
3.499
3.531
132,053
+0.02(+0.66%)
Jan 09, 2017
3.522
3.545
3.480
3.508
266,332
-0.02(-0.52%)
Jan 06, 2017
3.531
3.550
3.497
3.526
364,071
-0.00(-0.13%)
Jan 05, 2017
3.522
3.531
3.457
3.531
262,101
+0.00(+0.00%)
Jan 04, 2017
3.499
3.531
3.497
3.531
337,233
+0.01(+0.39%)
Jan 03, 2017
3.462
3.522
3.430
3.517
265,693
+0.07(+2.14%)
Dec 30, 2016
3.443
3.443
3.443
0
-0.01(-0.27%)
Dec 29, 2016
3.439
3.466
3.439
3.453
123,957
+0.01(+0.27%)
Dec 28, 2016
3.420
3.471
3.406
3.443
254,815
+0.02(+0.54%)
Dec 27, 2016
3.448
3.471
3.406
3.425
223,011
-0.02(-0.67%)
Dec 23, 2016
3.448
3.448
3.448
0
+0.04(+1.08%)
Dec 22, 2016
3.379
3.420
3.360
3.411
163,935
+0.04(+1.23%)
Dec 21, 2016
3.370
3.402
3.370
3.370
240,794
+0.01(+0.27%)
Dec 20, 2016
3.374
3.388
3.360
3.360
264,610
-0.03(-0.82%)
Dec 19, 2016
3.208
3.388
3.208
3.388
419,219
+0.19(+5.92%)
Dec 16, 2016
3.296
3.374
3.194
3.199
2,697,990
-0.10(-3.08%)
Dec 15, 2016
3.333
3.370
3.282
3.300
402,204
-0.02(-0.56%)
Dec 14, 2016
3.365
3.402
3.314
3.319
451,825
-0.05(-1.37%)
Dec 13, 2016
3.420
3.448
3.356
3.365
384,410
-0.07(-2.15%)
Dec 12, 2016
3.434
3.448
3.374
3.439
423,589
-0.03(-0.93%)
Dec 09, 2016
3.439
3.494
3.416
3.471
299,586
+0.05(+1.35%)
Dec 08, 2016
3.443
3.499
3.416
3.425
291,399
-0.05(-1.46%)
Dec 07, 2016
3.416
3.522
3.416
3.476
274,927
-0.00(-0.13%)
Dec 06, 2016
3.439
3.545
3.416
3.480
462,584
+0.02(+0.53%)
Dec 05, 2016
3.453
3.462
3.430
3.462
212,998
+0.01(+0.40%)
Dec 02, 2016
3.439
3.462
3.425
3.448
262,838
+0.00(+0.13%)
Dec 01, 2016
3.439
3.462
3.388
3.443
373,985
+0.00(+0.13%)
Nov 30, 2016
3.462
3.462
3.434
3.439
129,521
-0.01(-0.40%)
Nov 29, 2016
3.430
3.466
3.411
3.453
305,505
+0.02(+0.67%)
Nov 28, 2016
3.448
3.462
3.388
3.430
335,812
-0.01(-0.40%)
Nov 25, 2016
3.374
3.462
3.374
3.443
95,910
+0.07(+2.05%)
Nov 23, 2016
3.374
3.374
3.374
0
-0.08(-2.27%)
Nov 22, 2016
3.453
3.462
3.434
3.453
132,040
+0.03(+0.81%)
Nov 21, 2016
3.416
3.443
3.416
3.425
100,646
+0.00(+0.14%)
Nov 18, 2016
3.448
3.448
3.397
3.420
165,194
-0.02(-0.54%)
Nov 17, 2016
3.453
3.462
3.415
3.439
156,062
+0.00(+0.13%)
Nov 16, 2016
3.389
3.503
3.389
3.434
509,490
-0.02(-0.65%)
Nov 15, 2016
3.398
3.561
3.366
3.457
444,268
+0.07(+2.14%)
Nov 14, 2016
3.308
3.384
3.290
3.384
307,226
+0.09(+2.88%)
Nov 11, 2016
3.253
3.308
3.249
3.290
713,512
+0.02(+0.69%)
Nov 10, 2016
3.294
3.299
3.253
3.267
245,266
-0.03(-0.82%)
Nov 09, 2016
3.321
3.321
3.253
3.294
195,549
+0.02(+0.69%)
Nov 08, 2016
3.285
3.294
3.271
3.271
124,479
-0.01(-0.41%)
Nov 07, 2016
3.303
3.326
3.262
3.285
192,825
+0.02(+0.69%)
Nov 04, 2016
3.303
3.308
3.258
3.262
170,694
+0.00(+0.00%)
Nov 03, 2016
3.294
3.294
3.258
3.262
118,999
-0.02(-0.55%)
Nov 02, 2016
3.312
3.312
3.258
3.280
120,254
-0.02(-0.55%)
Nov 01, 2016
3.308
3.339
3.253
3.299
156,971
-0.01(-0.41%)
Oct 31, 2016
3.321
3.330
3.294
3.312
89,450
+0.01(+0.27%)
Oct 28, 2016
3.308
3.335
3.299
3.303
69,302
-0.01(-0.41%)
Oct 27, 2016
3.321
3.380
3.285
3.317
366,881
-0.02(-0.54%)
Oct 26, 2016
3.335
3.344
3.317
3.335
140,811
-0.02(-0.54%)
Oct 25, 2016
3.348
3.384
3.348
3.353
181,202
+0.00(+0.13%)
Oct 24, 2016
3.335
3.387
3.308
3.348
306,380
-0.05(-1.46%)
Oct 21, 2016
3.271
3.425
3.271
3.398
677,060
+0.11(+3.30%)
Oct 20, 2016
3.303
3.322
3.256
3.290
203,587
-0.01(-0.41%)
Oct 19, 2016
3.308
3.344
3.294
3.303
87,941
-0.01(-0.41%)
Oct 18, 2016
3.321
3.337
3.303
3.317
117,372
-0.01(-0.27%)
Oct 17, 2016
3.312
3.353
3.303
3.326
99,745
+0.00(+0.00%)
Oct 14, 2016
3.353
3.353
3.291
3.326
132,485
-0.01(-0.27%)
Oct 13, 2016
3.326
3.348
3.307
3.335
157,608
+0.02(+0.54%)
Oct 12, 2016
3.339
3.375
3.308
3.317
195,939
+0.00(+0.00%)
Oct 11, 2016
3.348
3.348
3.299
3.317
137,540
-0.02(-0.68%)
Oct 10, 2016
3.321
3.357
3.296
3.339
147,116
+0.02(+0.54%)
Oct 07, 2016
3.285
3.348
3.253
3.321
320,343
+0.06(+1.94%)
Oct 06, 2016
3.240
3.285
3.186
3.258
218,904
+0.03(+0.84%)
Oct 05, 2016
3.321
3.321
3.222
3.231
632,827
-0.07(-2.05%)
Oct 04, 2016
3.326
3.326
3.285
3.299
324,463
-0.01(-0.27%)
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.