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
+0.56 (+4.27%)
Official Closing Price
Updated: 4:10 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, 2015
2.806
2.881
2.773
2.844
433,584
+0.04(+1.33%)
Jul 30, 2015
2.785
2.806
2.773
2.806
308,028
+0.02(+0.75%)
Jul 29, 2015
2.752
2.789
2.735
2.785
327,767
+0.03(+1.21%)
Jul 28, 2015
2.781
2.798
2.748
2.752
544,899
-0.02(-0.60%)
Jul 27, 2015
2.781
2.794
2.756
2.769
506,224
-0.01(-0.45%)
Jul 24, 2015
2.798
2.798
2.769
2.781
252,972
-0.02(-0.74%)
Jul 23, 2015
2.827
2.827
2.773
2.802
327,575
-0.03(-1.17%)
Jul 22, 2015
2.848
2.848
2.794
2.835
276,844
-0.00(-0.15%)
Jul 21, 2015
2.844
2.848
2.814
2.839
378,236
-0.02(-0.73%)
Jul 20, 2015
2.860
2.868
2.831
2.860
419,124
+0.00(+0.15%)
Jul 17, 2015
2.827
2.856
2.827
2.856
198,111
+0.02(+0.59%)
Jul 16, 2015
2.877
2.877
2.831
2.839
162,474
-0.04(-1.44%)
Jul 15, 2015
2.868
2.881
2.852
2.881
128,848
+0.01(+0.29%)
Jul 14, 2015
2.860
2.885
2.848
2.873
404,042
+0.02(+0.58%)
Jul 13, 2015
2.814
2.856
2.814
2.856
264,716
+0.07(+2.38%)
Jul 10, 2015
2.781
2.806
2.773
2.789
345,474
+0.01(+0.30%)
Jul 09, 2015
2.798
2.810
2.765
2.781
306,905
-0.02(-0.59%)
Jul 08, 2015
2.814
2.844
2.794
2.798
241,777
-0.03(-1.17%)
Jul 07, 2015
2.798
2.844
2.789
2.831
230,361
+0.03(+1.19%)
Jul 06, 2015
2.785
2.802
2.765
2.798
208,103
+0.02(+0.75%)
Jul 02, 2015
2.798
2.777
2.777
2.777
218,896
-0.03(-1.18%)
Jul 01, 2015
2.802
2.827
2.794
2.810
335,229
+0.00(+0.00%)
Jun 30, 2015
2.744
2.812
2.735
2.810
403,426
+0.06(+2.27%)
Jun 29, 2015
2.819
2.823
2.731
2.748
660,457
-0.09(-3.08%)
Jun 26, 2015
2.823
2.839
2.806
2.835
480,889
+0.00(+0.15%)
Jun 25, 2015
2.848
2.852
2.831
2.831
500,730
-0.01(-0.29%)
Jun 24, 2015
2.877
2.877
2.831
2.839
237,411
-0.02(-0.87%)
Jun 23, 2015
2.860
2.877
2.848
2.864
319,656
+0.00(+0.15%)
Jun 22, 2015
2.848
2.881
2.848
2.860
445,284
-0.00(-0.15%)
Jun 19, 2015
2.889
2.902
2.844
2.864
450,614
-0.03(-1.01%)
Jun 18, 2015
2.856
2.898
2.848
2.893
275,047
+0.02(+0.87%)
Jun 17, 2015
2.877
2.877
2.839
2.868
267,648
-0.01(-0.29%)
Jun 16, 2015
2.910
2.910
2.873
2.877
247,081
-0.02(-0.86%)
Jun 15, 2015
2.923
2.927
2.898
2.902
549,659
-0.01(-0.29%)
Jun 12, 2015
2.898
2.914
2.860
2.910
838,723
+0.01(+0.43%)
Jun 11, 2015
2.873
2.910
2.868
2.898
358,225
+0.05(+1.75%)
Jun 10, 2015
2.852
2.873
2.839
2.848
439,845
-0.00(-0.15%)
Jun 09, 2015
2.860
2.860
2.848
2.852
502,623
-0.01(-0.29%)
Jun 08, 2015
2.873
2.881
2.852
2.860
313,246
-0.03(-1.01%)
Jun 05, 2015
2.885
2.906
2.885
2.889
441,950
+0.00(+0.14%)
Jun 04, 2015
2.906
2.935
2.885
2.885
390,579
-0.03(-1.14%)
Jun 03, 2015
2.931
2.939
2.910
2.918
413,436
-0.03(-0.99%)
Jun 02, 2015
2.956
2.956
2.935
2.947
668,027
+0.00(+0.00%)
Jun 01, 2015
2.972
2.977
2.943
2.947
539,179
+0.00(+0.00%)
May 29, 2015
2.981
2.997
2.947
2.947
432,850
-0.03(-1.12%)
May 28, 2015
2.989
2.997
2.968
2.981
631,656
+0.00(+0.00%)
May 27, 2015
2.947
2.985
2.931
2.981
1,067,235
+0.05(+1.56%)
May 26, 2015
2.918
2.943
2.902
2.935
943,330
+0.02(+0.86%)
May 22, 2015
2.931
2.910
2.910
2.910
684,593
-0.02(-0.71%)
May 21, 2015
2.923
2.952
2.918
2.931
551,297
+0.00(+0.00%)
May 20, 2015
2.898
2.931
2.889
2.931
1,011,462
+0.03(+1.15%)
May 19, 2015
2.873
2.914
2.873
2.898
790,626
+0.02(+0.87%)
May 18, 2015
2.831
2.885
2.810
2.873
2,047,106
+0.05(+1.92%)
May 15, 2015
2.785
2.823
2.781
2.819
1,445,799
+0.05(+1.65%)
May 14, 2015
2.731
2.789
2.731
2.773
8,307,718
+0.05(+1.83%)
May 13, 2015
2.785
2.789
2.723
2.723
1,036,681
-0.02(-0.61%)
May 12, 2015
2.817
2.821
2.740
2.740
3,775,398
-0.06(-2.18%)
May 11, 2015
2.853
2.853
2.801
2.801
1,473,448
-0.04(-1.43%)
May 08, 2015
2.853
2.853
2.805
2.841
972,071
+0.03(+1.16%)
May 07, 2015
2.841
2.841
2.805
2.809
588,108
-0.01(-0.43%)
May 06, 2015
2.841
2.853
2.817
2.821
549,801
-0.00(-0.14%)
May 05, 2015
2.837
2.864
2.821
2.825
725,022
-0.02(-0.71%)
May 04, 2015
2.914
2.923
2.837
2.845
526,861
-0.00(-0.14%)
May 01, 2015
2.923
2.927
2.845
2.849
716,416
+0.06(+2.19%)
Apr 30, 2015
2.813
2.829
2.784
2.788
169,449
-0.02(-0.87%)
Apr 29, 2015
2.817
2.821
2.792
2.813
170,084
+0.00(+0.00%)
Apr 28, 2015
2.829
2.833
2.805
2.813
104,076
-0.01(-0.43%)
Apr 27, 2015
2.845
2.845
2.817
2.825
113,558
-0.02(-0.71%)
Apr 24, 2015
2.821
2.845
2.805
2.845
189,374
+0.02(+0.86%)
Apr 23, 2015
2.825
2.825
2.821
2.821
99,353
+0.00(+0.00%)
Apr 22, 2015
2.825
2.829
2.817
2.821
79,511
+0.00(+0.14%)
Apr 21, 2015
2.805
2.837
2.805
2.817
170,790
+0.00(+0.00%)
Apr 20, 2015
2.825
2.833
2.817
2.817
49,605
+0.00(+0.00%)
Apr 17, 2015
2.817
2.821
2.809
2.817
66,334
+0.00(+0.00%)
Apr 16, 2015
2.825
2.829
2.817
2.817
149,093
+0.00(+0.00%)
Apr 15, 2015
2.821
2.829
2.817
2.817
190,061
-0.00(-0.14%)
Apr 14, 2015
2.825
2.829
2.817
2.821
135,306
-0.00(-0.14%)
Apr 13, 2015
2.809
2.833
2.805
2.825
180,990
+0.01(+0.43%)
Apr 10, 2015
2.849
2.849
2.809
2.813
333,968
-0.03(-1.00%)
Apr 09, 2015
2.841
2.841
2.825
2.841
108,488
+0.00(+0.00%)
Apr 08, 2015
2.841
2.845
2.829
2.841
135,095
+0.01(+0.43%)
Apr 07, 2015
2.849
2.867
2.829
2.829
187,542
-0.03(-1.00%)
Apr 06, 2015
2.857
2.870
2.853
2.857
159,207
-0.01(-0.28%)
Apr 02, 2015
2.866
2.866
2.866
2.866
185,992
-0.02(-0.56%)
Apr 01, 2015
2.829
2.882
2.829
2.882
343,357
+0.04(+1.58%)
Mar 31, 2015
2.845
2.866
2.833
2.837
130,684
-0.00(-0.14%)
Mar 30, 2015
2.833
2.874
2.833
2.841
170,751
+0.00(+0.14%)
Mar 27, 2015
2.866
2.866
2.825
2.837
218,031
+0.00(+0.00%)
Mar 26, 2015
2.829
2.849
2.829
2.837
111,949
+0.01(+0.43%)
Mar 25, 2015
2.853
2.857
2.825
2.825
177,597
-0.01(-0.43%)
Mar 24, 2015
2.845
2.857
2.837
2.837
100,202
-0.00(-0.14%)
Mar 23, 2015
2.837
2.868
2.837
2.841
139,676
+0.00(+0.00%)
Mar 20, 2015
2.841
2.857
2.829
2.841
400,931
+0.00(+0.00%)
Mar 19, 2015
2.853
2.857
2.837
2.841
174,293
-0.02(-0.57%)
Mar 18, 2015
2.837
2.866
2.833
2.857
82,190
+0.02(+0.86%)
Mar 17, 2015
2.841
2.841
2.825
2.833
175,570
-0.01(-0.29%)
Mar 16, 2015
2.849
2.857
2.841
2.841
105,742
-0.01(-0.29%)
Mar 13, 2015
2.837
2.849
2.825
2.849
111,105
+0.01(+0.43%)
Mar 12, 2015
2.837
2.866
2.829
2.837
122,336
+0.00(+0.14%)
Mar 11, 2015
2.845
2.845
2.829
2.833
173,390
-0.01(-0.29%)
Mar 10, 2015
2.862
2.866
2.833
2.841
100,288
-0.01(-0.29%)
Mar 09, 2015
2.849
2.870
2.841
2.849
226,671
+0.00(+0.00%)
Mar 06, 2015
2.906
2.914
2.845
2.849
197,914
-0.08(-2.77%)
Mar 05, 2015
2.927
2.943
2.906
2.931
297,636
-0.00(-0.14%)
Mar 04, 2015
2.943
2.935
2.914
2.935
104,059
+0.00(+0.00%)
Mar 03, 2015
2.918
2.941
2.918
2.935
121,664
+0.00(+0.00%)
Mar 02, 2015
2.947
2.947
2.907
2.935
278,289
+0.02(+0.70%)
Feb 27, 2015
2.931
2.931
2.910
2.914
139,742
-0.00(-0.14%)
Feb 26, 2015
2.939
2.947
2.910
2.918
97,584
-0.01(-0.28%)
Feb 25, 2015
2.918
2.951
2.914
2.927
134,873
+0.02(+0.56%)
Feb 24, 2015
2.862
2.914
2.841
2.910
187,419
+0.05(+1.70%)
Feb 23, 2015
2.825
2.874
2.744
2.862
283,918
+0.00(+0.00%)
Feb 20, 2015
2.846
2.881
2.834
2.862
401,098
+0.01(+0.42%)
Feb 19, 2015
2.901
2.915
2.838
2.850
253,711
-0.04(-1.38%)
Feb 18, 2015
2.921
2.929
2.878
2.889
186,577
-0.01(-0.41%)
Feb 17, 2015
2.897
2.941
2.874
2.901
273,521
+0.06(+1.96%)
Feb 13, 2015
2.953
2.846
2.846
2.846
555,250
-0.10(-3.52%)
Feb 12, 2015
2.953
2.953
2.921
2.949
221,894
-0.00(-0.14%)
Feb 11, 2015
2.905
2.953
2.862
2.953
237,752
+0.04(+1.37%)
Feb 10, 2015
2.862
2.913
2.854
2.913
166,687
+0.04(+1.39%)
Feb 09, 2015
2.913
2.925
2.858
2.874
515,280
-0.04(-1.37%)
Feb 06, 2015
2.929
2.949
2.893
2.913
269,213
-0.04(-1.48%)
Feb 05, 2015
2.885
2.961
2.850
2.957
368,104
+0.10(+3.35%)
Feb 04, 2015
2.862
2.878
2.830
2.862
134,610
-0.02(-0.69%)
Feb 03, 2015
2.802
2.881
2.775
2.881
317,617
+0.09(+3.14%)
Feb 02, 2015
2.786
2.802
2.774
2.794
243,979
+0.02(+0.72%)
Jan 30, 2015
2.778
2.802
2.771
2.774
174,643
-0.02(-0.71%)
Jan 29, 2015
2.790
2.794
2.762
2.794
167,148
+0.01(+0.43%)
Jan 28, 2015
2.750
2.802
2.750
2.782
200,035
+0.02(+0.58%)
Jan 27, 2015
2.730
2.778
2.730
2.766
160,002
+0.01(+0.29%)
Jan 26, 2015
2.750
2.758
2.722
2.758
377,830
+0.04(+1.32%)
Jan 23, 2015
2.758
2.766
2.722
2.722
168,489
-0.04(-1.30%)
Jan 22, 2015
2.734
2.774
2.730
2.758
260,103
+0.03(+1.02%)
Jan 21, 2015
2.738
2.750
2.730
2.730
185,074
-0.02(-0.58%)
Jan 20, 2015
2.754
2.778
2.722
2.746
899,651
-0.02(-0.58%)
Jan 16, 2015
2.722
2.770
2.714
2.762
1,150,571
+0.03(+1.17%)
Jan 15, 2015
2.738
2.754
2.722
2.730
65,755
-0.02(-0.73%)
Jan 14, 2015
2.714
2.754
2.706
2.750
155,425
+0.04(+1.32%)
Jan 13, 2015
2.754
2.778
2.710
2.714
368,524
-0.04(-1.59%)
Jan 12, 2015
2.802
2.802
2.754
2.758
260,684
-0.02(-0.86%)
Jan 09, 2015
2.794
2.810
2.774
2.782
228,472
-0.01(-0.43%)
Jan 08, 2015
2.842
2.862
2.766
2.794
613,211
-0.05(-1.69%)
Jan 07, 2015
2.798
2.850
2.782
2.842
410,055
+0.05(+1.71%)
Jan 06, 2015
2.798
2.826
2.762
2.794
384,533
-0.00(-0.14%)
Jan 05, 2015
2.726
2.798
2.718
2.798
326,420
+0.07(+2.64%)
Jan 02, 2015
2.702
2.730
2.698
2.726
169,860
+0.02(+0.89%)
Dec 31, 2014
2.702
2.702
2.702
2.702
239,790
-0.01(-0.44%)
Dec 30, 2014
2.710
2.722
2.698
2.714
270,569
+0.02(+0.59%)
Dec 29, 2014
2.678
2.710
2.678
2.698
287,527
+0.03(+1.05%)
Dec 26, 2014
2.686
2.698
2.614
2.670
453,724
-0.01(-0.30%)
Dec 24, 2014
2.710
2.678
2.678
2.678
85,191
-0.02(-0.89%)
Dec 23, 2014
2.698
2.720
2.686
2.702
159,479
-0.01(-0.44%)
Dec 22, 2014
2.670
2.714
2.670
2.714
276,304
+0.06(+2.26%)
Dec 19, 2014
2.674
2.750
2.629
2.654
1,576,432
-0.02(-0.89%)
Dec 18, 2014
2.678
2.694
2.654
2.678
286,785
+0.01(+0.45%)
Dec 17, 2014
2.666
2.706
2.650
2.666
196,597
+0.00(+0.15%)
Dec 16, 2014
2.658
2.714
2.658
2.662
190,646
+0.00(+0.00%)
Dec 15, 2014
2.702
2.702
2.650
2.662
286,941
-0.02(-0.89%)
Dec 12, 2014
2.694
2.718
2.674
2.686
339,760
-0.02(-0.59%)
Dec 11, 2014
2.646
2.714
2.638
2.702
363,390
+0.05(+1.96%)
Dec 10, 2014
2.694
2.702
2.650
2.650
179,814
-0.04(-1.63%)
Dec 09, 2014
2.646
2.698
2.638
2.694
136,662
+0.04(+1.66%)
Dec 08, 2014
2.682
2.686
2.638
2.650
192,145
-0.04(-1.48%)
Dec 05, 2014
2.714
2.726
2.678
2.690
319,557
-0.04(-1.32%)
Dec 04, 2014
2.734
2.750
2.714
2.726
249,895
+0.01(+0.44%)
Dec 03, 2014
2.750
2.758
2.702
2.714
310,246
-0.06(-2.02%)
Dec 02, 2014
2.762
2.774
2.729
2.770
186,790
+0.01(+0.29%)
Dec 01, 2014
2.770
2.774
2.746
2.762
283,493
+0.00(+0.14%)
Nov 28, 2014
2.746
2.766
2.746
2.758
127,021
+0.00(+0.15%)
Nov 26, 2014
2.706
2.754
2.754
2.754
195,189
+0.05(+1.92%)
Nov 25, 2014
2.714
2.730
2.702
2.702
115,597
+0.01(+0.44%)
Nov 24, 2014
2.706
2.718
2.686
2.690
66,076
+0.00(+0.15%)
Nov 21, 2014
2.698
2.706
2.682
2.686
65,718
+0.00(+0.15%)
Nov 20, 2014
2.698
2.718
2.682
2.682
189,441
-0.02(-0.88%)
Nov 19, 2014
2.750
2.750
2.706
2.706
65,998
-0.02(-0.88%)
Nov 18, 2014
2.710
2.758
2.702
2.730
143,317
+0.01(+0.44%)
Nov 17, 2014
2.774
2.774
2.707
2.718
206,725
-0.04(-1.45%)
Nov 14, 2014
2.766
2.781
2.742
2.758
207,224
-0.00(-0.14%)
Nov 13, 2014
2.742
2.773
2.711
2.762
254,262
+0.02(+0.71%)
Nov 12, 2014
2.742
2.801
2.707
2.742
225,648
+0.00(+0.00%)
Nov 11, 2014
2.754
2.813
2.730
2.742
809,885
-0.01(-0.28%)
Nov 10, 2014
2.703
2.750
2.679
2.750
355,579
+0.05(+2.03%)
Nov 07, 2014
2.628
2.723
2.593
2.695
201,802
+0.10(+3.93%)
Nov 06, 2014
2.585
2.605
2.570
2.593
141,140
+0.03(+1.07%)
Nov 05, 2014
2.601
2.601
2.553
2.566
106,703
-0.02(-0.76%)
Nov 04, 2014
2.601
2.605
2.550
2.585
102,394
-0.02(-0.60%)
Nov 03, 2014
2.656
2.656
2.601
2.601
67,533
-0.04(-1.34%)
Oct 31, 2014
2.687
2.687
2.601
2.636
141,801
-0.04(-1.46%)
Oct 30, 2014
2.558
2.683
2.546
2.676
324,093
+0.10(+3.96%)
Oct 29, 2014
2.597
2.605
2.546
2.574
147,997
-0.03(-1.20%)
Oct 28, 2014
2.597
2.621
2.582
2.605
126,099
+0.03(+1.06%)
Oct 27, 2014
2.589
2.582
2.582
2.578
111,428
-0.00(-0.15%)
Oct 24, 2014
2.605
2.621
2.582
2.582
115,191
-0.04(-1.35%)
Oct 23, 2014
2.601
2.625
2.589
2.617
112,355
+0.02(+0.75%)
Oct 22, 2014
2.574
2.621
2.574
2.597
191,537
+0.03(+1.07%)
Oct 21, 2014
2.589
2.589
2.566
2.570
166,676
+0.00(+0.15%)
Oct 20, 2014
2.523
2.578
2.523
2.566
188,326
+0.04(+1.39%)
Oct 17, 2014
2.550
2.585
2.519
2.531
219,748
-0.02(-0.92%)
Oct 16, 2014
2.476
2.534
2.476
2.554
156,633
+0.03(+1.24%)
Oct 15, 2014
2.546
2.570
2.476
2.523
281,684
-0.04(-1.53%)
Oct 14, 2014
2.562
2.585
2.550
2.562
114,109
+0.00(+0.15%)
Oct 13, 2014
2.546
2.601
2.546
2.558
194,915
-0.00(-0.15%)
Oct 10, 2014
2.582
2.589
2.550
2.562
135,907
-0.02(-0.76%)
Oct 09, 2014
2.597
2.625
2.570
2.582
99,323
-0.02(-0.90%)
Oct 08, 2014
2.589
2.632
2.546
2.605
338,761
+0.02(+0.91%)
Oct 07, 2014
2.593
2.593
2.570
2.582
132,310
-0.01(-0.30%)
Oct 06, 2014
2.601
2.605
2.570
2.589
101,784
+0.01(+0.30%)
Oct 03, 2014
2.601
2.609
2.566
2.582
181,727
-0.02(-0.75%)
Oct 02, 2014
2.621
2.636
2.589
2.601
114,722
-0.01(-0.45%)
Oct 01, 2014
2.628
2.640
2.589
2.613
240,145
-0.03(-1.04%)
Sep 30, 2014
2.621
2.652
2.589
2.640
484,959
+0.02(+0.60%)
Sep 29, 2014
2.613
2.632
2.601
2.625
359,896
-0.00(-0.15%)
Sep 26, 2014
2.605
2.644
2.589
2.628
303,283
+0.02(+0.90%)
Sep 25, 2014
2.644
2.664
2.605
2.605
124,300
-0.04(-1.63%)
Sep 24, 2014
2.660
2.672
2.625
2.648
189,028
+0.00(+0.00%)
Sep 23, 2014
2.609
2.667
2.609
2.648
459,825
+0.02(+0.90%)
Sep 22, 2014
2.711
2.711
2.605
2.625
169,961
-0.12(-4.29%)
Sep 19, 2014
2.613
2.742
2.605
2.742
872,209
+0.13(+4.95%)
Sep 18, 2014
2.644
2.644
2.586
2.613
338,350
-0.04(-1.33%)
Sep 17, 2014
2.672
2.683
2.644
2.648
206,292
-0.02(-0.73%)
Sep 16, 2014
2.679
2.703
2.668
2.668
160,935
-0.00(-0.15%)
Sep 15, 2014
2.664
2.687
2.664
2.672
242,996
-0.00(-0.15%)
Sep 12, 2014
2.664
2.695
2.664
2.676
1,013,623
-0.02(-0.58%)
Sep 11, 2014
2.660
2.695
2.656
2.691
277,911
+0.04(+1.48%)
Sep 10, 2014
2.687
2.687
2.648
2.652
312,851
-0.04(-1.46%)
Sep 09, 2014
2.715
2.715
2.691
2.691
146,501
-0.01(-0.43%)
Sep 08, 2014
2.730
2.730
2.703
2.703
62,395
-0.02(-0.58%)
Sep 05, 2014
2.711
2.728
2.708
2.719
137,592
+0.02(+0.87%)
Sep 04, 2014
2.723
2.730
2.699
2.695
204,873
-0.03(-1.01%)
Sep 03, 2014
2.742
2.758
2.723
2.723
528,742
-0.02(-0.57%)
Sep 02, 2014
2.742
2.746
2.734
2.738
156,539
+0.00(+0.00%)
Aug 29, 2014
2.734
2.738
2.738
2.738
132,234
+0.01(+0.29%)
Aug 28, 2014
2.715
2.742
2.715
2.730
211,492
-0.00(-0.14%)
Aug 27, 2014
2.738
2.742
2.719
2.734
142,879
+0.01(+0.29%)
Aug 26, 2014
2.746
2.750
2.721
2.726
439,025
-0.01(-0.29%)
Aug 25, 2014
2.723
2.750
2.707
2.734
468,568
+0.00(+0.00%)
Aug 22, 2014
2.738
2.738
2.719
2.734
404,480
+0.00(+0.00%)
Aug 21, 2014
2.703
2.734
2.703
2.734
388,137
+0.02(+0.72%)
Aug 20, 2014
2.719
2.730
2.711
2.715
263,766
-0.00(-0.14%)
Aug 19, 2014
2.734
2.734
2.711
2.719
94,404
+0.00(+0.00%)
Aug 18, 2014
2.730
2.734
2.719
2.719
221,022
+0.01(+0.43%)
Aug 15, 2014
2.730
2.730
2.707
2.707
199,796
+0.00(+0.15%)
Aug 14, 2014
2.707
2.723
2.703
2.703
238,751
-0.01(-0.29%)
Aug 13, 2014
2.699
2.729
2.683
2.711
407,130
+0.03(+1.17%)
Aug 12, 2014
2.722
2.722
2.679
2.679
483,917
-0.03(-1.27%)
Aug 11, 2014
2.722
2.729
2.695
2.714
471,987
+0.03(+1.29%)
Aug 08, 2014
2.660
2.676
2.660
2.679
115,102
+0.02(+0.58%)
Aug 07, 2014
2.679
2.691
2.660
2.664
141,963
-0.02(-0.86%)
Aug 06, 2014
2.691
2.714
2.672
2.687
144,770
+0.00(+0.00%)
Aug 05, 2014
2.672
2.695
2.660
2.687
303,857
-0.00(-0.14%)
Aug 04, 2014
2.733
2.733
2.668
2.691
793,573
-0.01(-0.28%)
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.