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
)
13.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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, 2013
2.671
2.732
2.593
2.693
785,778
+0.03(+1.21%)
Jul 30, 2013
2.764
2.764
2.643
2.661
454,747
-0.09(-3.12%)
Jul 29, 2013
2.714
2.753
2.707
2.746
461,839
+0.01(+0.52%)
Jul 26, 2013
2.750
2.750
2.707
2.732
297,882
-0.01(-0.39%)
Jul 25, 2013
2.721
2.757
2.707
2.743
450,975
+0.03(+1.05%)
Jul 24, 2013
2.682
2.732
2.636
2.714
575,122
+0.03(+1.20%)
Jul 23, 2013
2.675
2.689
2.657
2.682
405,082
+0.02(+0.81%)
Jul 22, 2013
2.653
2.671
2.631
2.661
793,997
+0.00(+0.00%)
Jul 19, 2013
2.632
2.671
2.621
2.661
1,039,361
+0.02(+0.95%)
Jul 18, 2013
2.607
2.650
2.571
2.636
2,019,939
+0.06(+2.51%)
Jul 17, 2013
2.318
2.628
2.303
2.571
1,788,194
+0.24(+10.24%)
Jul 16, 2013
2.311
2.332
2.303
2.332
114,402
+0.00(+0.15%)
Jul 15, 2013
2.300
2.328
2.257
2.328
182,113
+0.04(+1.87%)
Jul 12, 2013
2.261
2.300
2.253
2.286
143,678
+0.02(+0.95%)
Jul 11, 2013
2.225
2.286
2.225
2.264
456,102
+0.04(+1.93%)
Jul 10, 2013
2.246
2.264
2.196
2.221
250,536
-0.04(-1.89%)
Jul 09, 2013
2.257
2.271
2.250
2.264
188,100
+0.01(+0.32%)
Jul 08, 2013
2.214
2.275
2.186
2.257
187,957
+0.05(+2.10%)
Jul 05, 2013
2.400
2.400
2.182
2.211
295,953
-0.06(-2.67%)
Jul 03, 2013
2.221
2.275
2.221
2.271
108,474
+0.01(+0.63%)
Jul 02, 2013
2.261
2.289
2.220
2.257
274,867
-0.03(-1.25%)
Jul 01, 2013
2.261
2.307
2.259
2.286
263,157
+0.04(+1.91%)
Jun 28, 2013
2.232
2.275
2.161
2.243
536,507
+0.01(+0.48%)
Jun 27, 2013
2.196
2.246
2.150
2.232
424,294
+0.06(+2.97%)
Jun 26, 2013
2.286
2.321
2.168
2.168
387,620
-0.11(-4.86%)
Jun 25, 2013
2.132
2.282
2.078
2.278
1,018,959
+0.18(+8.69%)
Jun 24, 2013
2.164
2.178
2.064
2.096
935,306
-0.12(-5.48%)
Jun 21, 2013
2.228
2.237
2.132
2.218
1,388,188
-0.02(-0.80%)
Jun 20, 2013
2.293
2.314
2.200
2.236
668,004
-0.08(-3.25%)
Jun 19, 2013
2.328
2.380
2.293
2.311
498,391
-0.03(-1.22%)
Jun 18, 2013
2.343
2.371
2.325
2.339
422,768
-0.01(-0.30%)
Jun 17, 2013
2.450
2.450
2.332
2.346
740,418
-0.07(-2.95%)
Jun 14, 2013
2.432
2.460
2.411
2.418
395,858
-0.03(-1.02%)
Jun 13, 2013
2.414
2.459
2.389
2.443
394,296
+0.04(+1.79%)
Jun 12, 2013
2.457
2.464
2.393
2.400
513,618
-0.05(-2.18%)
Jun 11, 2013
2.482
2.489
2.446
2.453
322,779
-0.06(-2.28%)
Jun 10, 2013
2.482
2.532
2.446
2.511
388,418
+0.03(+1.15%)
Jun 07, 2013
2.496
2.500
2.471
2.482
370,066
+0.00(+0.00%)
Jun 06, 2013
2.407
2.489
2.400
2.482
488,173
+0.07(+2.81%)
Jun 05, 2013
2.443
2.471
2.407
2.414
451,893
-0.04(-1.46%)
Jun 04, 2013
2.450
2.463
2.421
2.450
1,126,971
+0.01(+0.29%)
Jun 03, 2013
2.432
2.471
2.421
2.443
646,054
+0.02(+0.89%)
May 31, 2013
2.471
2.475
2.403
2.421
583,984
-0.06(-2.31%)
May 30, 2013
2.496
2.496
2.428
2.478
412,931
-0.02(-0.86%)
May 29, 2013
2.436
2.511
2.386
2.500
675,744
+0.04(+1.74%)
May 28, 2013
2.518
2.528
2.453
2.457
860,003
-0.05(-2.13%)
May 24, 2013
2.525
2.546
2.482
2.511
247,546
-0.04(-1.68%)
May 23, 2013
2.486
2.561
2.453
2.553
566,223
+0.04(+1.71%)
May 22, 2013
2.575
2.584
2.482
2.511
733,703
-0.07(-2.77%)
May 21, 2013
2.586
2.603
2.557
2.582
532,049
+0.00(+0.14%)
May 20, 2013
2.589
2.639
2.536
2.578
612,320
+0.00(+0.00%)
May 17, 2013
2.550
2.578
2.511
2.578
572,489
+0.06(+2.41%)
May 16, 2013
2.532
2.575
2.511
2.518
672,336
-0.04(-1.54%)
May 15, 2013
2.589
2.589
2.511
2.557
1,042,187
+0.00(+0.00%)
May 13, 2013
2.553
2.589
2.536
2.557
500,121
+0.01(+0.28%)
May 10, 2013
2.655
2.662
2.546
2.550
807,930
-0.09(-3.59%)
May 09, 2013
2.676
2.676
2.603
2.645
363,794
+0.00(+0.00%)
May 08, 2013
2.638
2.673
2.613
2.645
608,303
-0.02(-0.79%)
May 07, 2013
2.673
2.676
2.617
2.666
199,450
+0.00(+0.13%)
May 06, 2013
2.662
2.680
2.613
2.662
489,128
+0.06(+2.16%)
May 03, 2013
2.701
2.680
2.546
2.606
769,848
-0.05(-1.72%)
May 02, 2013
2.603
2.652
2.583
2.652
328,770
+0.06(+2.17%)
May 01, 2013
2.690
2.694
2.585
2.595
707,707
-0.12(-4.27%)
Apr 30, 2013
2.711
2.718
2.669
2.711
407,380
+0.02(+0.65%)
Apr 29, 2013
2.662
2.704
2.648
2.694
318,002
+0.06(+2.13%)
Apr 26, 2013
2.673
2.659
2.634
2.638
311,234
-0.02(-0.79%)
Apr 25, 2013
2.641
2.683
2.631
2.659
248,082
+0.04(+1.34%)
Apr 24, 2013
2.610
2.655
2.581
2.624
454,534
+0.03(+1.08%)
Apr 23, 2013
2.553
2.603
2.538
2.595
486,059
+0.07(+2.64%)
Apr 22, 2013
2.560
2.560
2.508
2.529
562,288
-0.01(-0.42%)
Apr 19, 2013
2.550
2.560
2.522
2.539
689,046
+0.04(+1.54%)
Apr 18, 2013
2.603
2.603
2.494
2.501
764,586
-0.07(-2.60%)
Apr 17, 2013
2.610
2.624
2.532
2.567
717,609
-0.07(-2.66%)
Apr 16, 2013
2.617
2.694
2.617
2.638
539,752
+0.03(+1.21%)
Apr 15, 2013
2.725
2.743
2.597
2.606
742,802
-0.12(-4.38%)
Apr 12, 2013
2.792
2.799
2.722
2.725
325,701
-0.06(-2.02%)
Apr 11, 2013
2.778
2.799
2.778
2.782
257,546
-0.02(-0.75%)
Apr 10, 2013
2.778
2.810
2.764
2.803
277,354
+0.01(+0.50%)
Apr 09, 2013
2.810
2.838
2.789
2.789
317,603
-0.02(-0.63%)
Apr 08, 2013
2.778
2.806
2.760
2.806
558,567
+0.05(+1.65%)
Apr 05, 2013
2.768
2.771
2.722
2.761
548,855
-0.01(-0.25%)
Apr 04, 2013
2.739
2.771
2.732
2.768
912,396
+0.03(+1.03%)
Apr 03, 2013
2.789
2.799
2.729
2.739
839,657
-0.05(-1.64%)
Apr 02, 2013
2.739
2.785
2.725
2.785
1,453,499
+0.04(+1.28%)
Apr 01, 2013
2.761
2.761
2.722
2.750
649,930
-0.00(-0.13%)
Mar 28, 2013
2.750
2.761
2.729
2.754
1,470,790
+0.01(+0.38%)
Mar 27, 2013
2.739
2.754
2.722
2.743
658,369
-0.01(-0.38%)
Mar 26, 2013
2.729
2.754
2.704
2.754
1,145,018
+0.06(+2.22%)
Mar 25, 2013
2.722
2.750
2.683
2.694
2,856,684
+0.01(+0.52%)
Mar 22, 2013
2.739
2.768
2.669
2.680
15,979,800
-0.21(-7.29%)
Mar 21, 2013
2.866
2.933
2.866
2.890
452,432
+0.03(+1.11%)
Mar 20, 2013
2.845
2.873
2.838
2.859
360,654
+0.01(+0.25%)
Mar 19, 2013
2.898
2.929
2.841
2.852
486,944
-0.04(-1.22%)
Mar 18, 2013
2.876
2.894
2.827
2.887
526,837
+0.00(+0.12%)
Mar 15, 2013
2.880
3.020
2.841
2.883
2,108,344
-0.02(-0.73%)
Mar 14, 2013
2.940
2.940
2.898
2.905
534,263
-0.01(-0.48%)
Mar 13, 2013
2.940
2.943
2.905
2.919
803,771
+0.00(+0.00%)
Mar 12, 2013
2.950
2.961
2.810
2.919
6,458,609
-0.02(-0.60%)
Mar 11, 2013
2.880
2.947
2.869
2.936
449,759
+0.05(+1.83%)
Mar 08, 2013
2.922
2.936
2.880
2.883
428,305
+0.00(+0.00%)
Mar 07, 2013
2.834
2.890
2.834
2.883
239,469
+0.05(+1.86%)
Mar 06, 2013
2.940
2.943
2.810
2.831
2,570,181
-0.10(-3.47%)
Mar 05, 2013
2.862
2.952
2.862
2.933
1,010,599
+0.09(+3.09%)
Mar 04, 2013
2.789
2.880
2.778
2.845
810,151
+0.07(+2.53%)
Mar 01, 2013
2.722
2.779
2.687
2.775
698,211
+0.04(+1.28%)
Feb 28, 2013
2.695
2.771
2.688
2.739
1,456,259
+0.00(+0.13%)
Feb 27, 2013
2.622
2.753
2.591
2.736
507,075
+0.13(+5.05%)
Feb 26, 2013
2.708
2.708
2.594
2.605
865,010
-0.10(-3.71%)
Feb 25, 2013
2.698
2.739
2.681
2.705
462,888
+0.02(+0.64%)
Feb 22, 2013
2.667
2.701
2.653
2.688
238,576
+0.04(+1.44%)
Feb 21, 2013
2.757
2.757
2.546
2.650
970,149
-0.12(-4.49%)
Feb 20, 2013
2.739
2.809
2.733
2.774
679,178
+0.05(+1.78%)
Feb 19, 2013
2.681
2.746
2.639
2.726
6,881,440
+0.06(+2.34%)
Feb 15, 2013
2.508
2.681
2.508
2.663
1,078,767
+0.10(+3.91%)
Feb 14, 2013
2.511
2.591
2.473
2.563
796,529
+0.07(+2.63%)
Feb 13, 2013
2.522
2.522
2.480
2.497
351,316
-0.03(-1.10%)
Feb 12, 2013
2.494
2.532
2.470
2.525
366,561
+0.04(+1.81%)
Feb 11, 2013
2.480
2.484
2.449
2.480
417,091
+0.01(+0.28%)
Feb 08, 2013
2.470
2.484
2.452
2.473
362,470
+0.00(+0.14%)
Feb 07, 2013
2.508
2.508
2.445
2.470
375,520
-0.02(-0.97%)
Feb 06, 2013
2.459
2.501
2.459
2.494
322,588
+0.05(+1.98%)
Feb 04, 2013
2.435
2.466
2.425
2.445
269,201
+0.00(+0.00%)
Feb 01, 2013
2.463
2.466
2.432
2.445
170,396
-0.02(-0.84%)
Jan 31, 2013
2.456
2.480
2.416
2.466
279,343
+0.01(+0.56%)
Jan 30, 2013
2.401
2.466
2.397
2.452
269,285
+0.00(+0.00%)
Jan 29, 2013
2.380
2.470
2.370
2.452
473,261
+0.03(+1.14%)
Jan 28, 2013
2.463
2.480
2.369
2.425
679,551
-0.04(-1.55%)
Jan 25, 2013
2.473
2.490
2.449
2.463
339,411
+0.00(+0.00%)
Jan 24, 2013
2.456
2.487
2.436
2.463
322,053
+0.02(+0.85%)
Jan 23, 2013
2.480
2.480
2.421
2.442
751,799
-0.02(-0.84%)
Jan 22, 2013
2.477
2.491
2.452
2.463
664,046
-0.01(-0.56%)
Jan 18, 2013
2.494
2.504
2.459
2.477
721,653
-0.00(-0.14%)
Jan 17, 2013
2.425
2.542
2.425
2.480
1,300,786
+0.04(+1.85%)
Jan 16, 2013
2.470
2.470
2.421
2.435
365,485
-0.03(-1.12%)
Jan 15, 2013
2.407
2.489
2.384
2.463
480,018
+0.06(+2.45%)
Jan 14, 2013
2.366
2.508
2.331
2.404
1,453,039
+0.02(+1.02%)
Jan 11, 2013
2.317
2.383
2.317
2.380
630,917
+0.06(+2.69%)
Jan 10, 2013
2.338
2.338
2.304
2.317
374,852
-0.01(-0.30%)
Jan 09, 2013
2.328
2.361
2.321
2.324
552,780
+0.00(+0.00%)
Jan 08, 2013
2.266
2.352
2.266
2.324
495,358
+0.06(+2.44%)
Jan 07, 2013
2.283
2.335
2.214
2.269
1,005,698
+0.00(+0.00%)
Jan 04, 2013
2.145
2.380
2.127
2.269
923,051
+0.12(+5.81%)
Jan 03, 2013
2.089
2.179
2.072
2.145
639,287
+0.06(+2.65%)
Jan 02, 2013
2.082
2.120
2.065
2.089
703,578
+0.02(+0.83%)
Dec 31, 2012
2.068
2.120
2.058
2.072
807,460
-0.00(-0.17%)
Dec 28, 2012
2.079
2.096
2.068
2.075
129,115
-0.02(-1.15%)
Dec 27, 2012
2.106
2.106
2.075
2.100
111,551
+0.01(+0.33%)
Dec 26, 2012
2.075
2.100
2.065
2.093
173,955
+0.03(+1.34%)
Dec 24, 2012
2.051
2.075
2.046
2.065
107,455
+0.00(+0.00%)
Dec 21, 2012
2.117
2.151
2.065
2.065
409,603
-0.03(-1.32%)
Dec 20, 2012
2.072
2.106
2.065
2.093
440,113
+0.04(+1.85%)
Dec 19, 2012
2.048
2.089
2.048
2.055
832,988
+0.03(+1.54%)
Dec 18, 2012
1.996
2.037
1.981
2.023
539,334
+0.03(+1.56%)
Dec 17, 2012
1.972
2.023
1.958
1.992
772,331
+0.03(+1.77%)
Dec 14, 2012
1.975
1.979
1.947
1.958
296,516
-0.01(-0.70%)
Dec 13, 2012
1.954
1.989
1.913
1.972
969,773
+0.04(+1.97%)
Dec 12, 2012
1.833
1.958
1.830
1.934
2,633,794
+0.11(+6.27%)
Dec 11, 2012
1.757
1.823
1.757
1.819
359,718
+0.06(+3.54%)
Dec 10, 2012
1.792
1.792
1.750
1.757
366,237
-0.03(-1.55%)
Dec 07, 2012
1.774
1.785
1.757
1.785
325,135
+0.01(+0.78%)
Dec 06, 2012
1.781
1.795
1.771
1.771
100,108
-0.01(-0.58%)
Dec 05, 2012
1.794
1.795
1.778
1.781
77,604
-0.02(-0.96%)
Dec 04, 2012
1.812
1.812
1.785
1.799
74,392
-0.04(-2.07%)
Nov 30, 2012
1.816
1.837
1.792
1.837
287,502
+0.04(+2.12%)
Nov 29, 2012
1.806
1.816
1.785
1.799
361,791
+0.02(+1.17%)
Nov 28, 2012
1.788
1.799
1.774
1.778
135,909
-0.02(-0.96%)
Nov 27, 2012
1.799
1.819
1.777
1.795
189,044
-0.01(-0.77%)
Nov 26, 2012
1.802
1.837
1.788
1.809
324,267
+0.01(+0.58%)
Nov 23, 2012
1.785
1.809
1.785
1.799
90,634
+0.01(+0.39%)
Nov 21, 2012
1.778
1.806
1.768
1.792
318,699
+0.03(+1.77%)
Nov 20, 2012
1.743
1.768
1.729
1.761
219,108
+0.00(+0.20%)
Nov 19, 2012
1.774
1.802
1.729
1.757
379,247
+0.01(+0.79%)
Nov 16, 2012
1.674
1.774
1.633
1.743
695,258
+0.05(+3.07%)
Nov 15, 2012
1.735
1.735
1.678
1.691
871,302
-0.02(-1.38%)
Nov 14, 2012
1.759
1.800
1.715
1.715
510,897
-0.06(-3.24%)
Nov 13, 2012
1.796
1.859
1.773
1.773
626,637
-0.04(-2.24%)
Nov 12, 2012
1.827
1.864
1.803
1.813
273,001
-0.01(-0.37%)
Nov 09, 2012
1.796
1.840
1.796
1.820
285,172
+0.04(+2.28%)
Nov 08, 2012
1.796
1.796
1.779
1.779
345,157
-0.01(-0.38%)
Nov 07, 2012
1.823
1.827
1.779
1.786
519,978
-0.05(-2.58%)
Nov 06, 2012
1.830
1.864
1.823
1.833
477,111
+0.00(+0.19%)
Nov 05, 2012
1.874
1.874
1.820
1.830
400,312
-0.02(-0.92%)
Nov 02, 2012
1.884
1.884
1.800
1.847
663,671
-0.03(-1.80%)
Nov 01, 2012
1.871
1.884
1.850
1.881
190,346
+0.02(+1.09%)
Oct 31, 2012
1.840
1.864
1.840
1.861
116,969
+0.03(+1.85%)
Oct 26, 2012
1.847
1.827
1.827
1.827
256,885
-0.01(-0.55%)
Oct 25, 2012
1.861
1.861
1.827
1.837
188,197
-0.01(-0.55%)
Oct 24, 2012
1.847
1.861
1.827
1.847
273,690
+0.02(+1.30%)
Oct 23, 2012
1.857
1.857
1.820
1.823
350,661
-0.04(-2.00%)
Oct 19, 2012
1.884
1.884
1.854
1.861
399,005
-0.02(-1.08%)
Oct 18, 2012
1.877
1.882
1.867
1.881
435,191
+0.00(+0.18%)
Oct 17, 2012
1.877
1.891
1.867
1.877
418,643
-0.00(-0.18%)
Oct 16, 2012
1.891
1.891
1.861
1.881
616,953
+0.01(+0.36%)
Oct 15, 2012
1.928
1.928
1.861
1.874
530,046
-0.04(-1.95%)
Oct 12, 2012
1.928
1.945
1.894
1.911
388,520
-0.02(-0.88%)
Oct 11, 2012
1.925
1.938
1.911
1.928
378,174
+0.00(+0.18%)
Oct 10, 2012
1.928
1.935
1.877
1.925
914,839
+0.00(+0.00%)
Oct 09, 2012
1.949
1.949
1.911
1.925
487,372
-0.02(-1.04%)
Oct 08, 2012
1.915
1.949
1.915
1.945
1,600,897
+0.02(+0.88%)
Oct 05, 2012
1.932
1.945
1.913
1.928
10,871,515
-0.12(-5.78%)
Oct 04, 2012
2.067
2.077
2.023
2.047
167,510
-0.00(-0.17%)
Oct 03, 2012
2.064
2.070
2.030
2.050
82,770
-0.02(-0.98%)
Oct 02, 2012
2.077
2.091
2.013
2.070
226,798
+0.01(+0.66%)
Oct 01, 2012
2.033
2.104
2.013
2.057
228,488
+0.04(+1.84%)
Sep 28, 2012
2.060
2.070
2.013
2.020
158,642
-0.04(-1.81%)
Sep 27, 2012
2.033
2.070
2.013
2.057
200,778
+0.04(+1.84%)
Sep 26, 2012
2.057
2.070
2.013
2.020
156,422
-0.03(-1.32%)
Sep 25, 2012
2.084
2.114
2.040
2.047
187,079
-0.01(-0.49%)
Sep 24, 2012
2.138
2.158
2.040
2.057
343,094
-0.09(-4.10%)
Sep 21, 2012
2.155
2.182
2.097
2.145
510,217
+0.00(+0.00%)
Sep 20, 2012
2.155
2.189
2.108
2.145
155,201
+0.00(+0.16%)
Sep 19, 2012
2.158
2.158
2.084
2.141
190,523
-0.01(-0.32%)
Sep 18, 2012
2.172
2.192
2.135
2.148
96,986
-0.03(-1.40%)
Sep 17, 2012
2.097
2.216
2.097
2.179
267,763
+0.07(+3.54%)
Sep 14, 2012
1.911
2.128
1.908
2.104
753,433
+0.20(+10.48%)
Sep 13, 2012
1.911
1.921
1.891
1.905
767,276
+0.00(+0.00%)
Sep 12, 2012
1.928
1.942
1.894
1.905
192,944
-0.01(-0.71%)
Sep 11, 2012
1.874
1.925
1.871
1.918
64,768
+0.04(+2.35%)
Sep 10, 2012
1.884
1.925
1.871
1.874
700,560
-0.03(-1.42%)
Sep 07, 2012
1.928
1.928
1.874
1.901
59,600
-0.02(-1.06%)
Sep 06, 2012
1.932
1.945
1.867
1.921
102,822
+0.02(+0.89%)
Sep 05, 2012
1.911
1.921
1.877
1.905
330,982
-0.02(-1.05%)
Sep 04, 2012
1.955
1.962
1.861
1.925
135,688
-0.02(-1.04%)
Aug 31, 2012
1.938
1.959
1.928
1.945
119,198
+0.01(+0.35%)
Aug 30, 2012
1.932
1.945
1.932
1.938
58,971
+0.02(+1.06%)
Aug 29, 2012
1.911
1.952
1.911
1.918
214,589
+0.02(+1.25%)
Aug 27, 2012
1.867
1.918
1.867
1.894
81,833
+0.02(+0.90%)
Aug 24, 2012
1.840
1.877
1.840
1.877
108,964
+0.02(+1.28%)
Aug 23, 2012
1.874
1.888
1.854
1.854
240,860
-0.02(-1.26%)
Aug 22, 2012
1.891
1.891
1.861
1.877
79,856
-0.01(-0.36%)
Aug 21, 2012
1.861
1.901
1.854
1.884
312,456
+0.02(+0.91%)
Aug 20, 2012
1.928
1.928
1.861
1.867
231,415
-0.05(-2.65%)
Aug 17, 2012
1.945
1.959
1.865
1.918
274,781
-0.02(-1.22%)
Aug 16, 2012
1.922
1.945
1.911
1.942
258,392
+0.03(+1.39%)
Aug 15, 2012
1.902
1.918
1.892
1.915
137,080
+0.01(+0.70%)
Aug 14, 2012
1.912
1.918
1.879
1.902
208,231
+0.00(+0.18%)
Aug 13, 2012
1.852
1.922
1.852
1.899
123,657
+0.05(+2.88%)
Aug 10, 2012
1.855
1.862
1.829
1.845
116,691
-0.00(-0.18%)
Aug 09, 2012
1.872
1.912
1.835
1.849
305,821
-0.01(-0.54%)
Aug 08, 2012
1.885
1.885
1.809
1.859
261,724
-0.02(-1.06%)
Aug 07, 2012
1.845
1.915
1.845
1.879
157,225
+0.03(+1.44%)
Aug 06, 2012
1.839
1.865
1.827
1.852
102,703
+0.03(+1.64%)
Aug 03, 2012
1.805
1.872
1.805
1.822
457,636
+0.03(+1.86%)
Aug 02, 2012
1.779
1.789
1.776
1.789
93,073
+0.01(+0.37%)
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.