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 (%)
Aug 31, 2017
3.984
4.053
3.979
4.038
586,498
+0.07(+1.86%)
Aug 30, 2017
3.945
3.969
3.925
3.964
380,674
+0.02(+0.62%)
Aug 29, 2017
3.945
3.979
3.940
3.940
226,518
-0.01(-0.37%)
Aug 28, 2017
3.959
3.969
3.940
3.954
365,706
+0.02(+0.50%)
Aug 25, 2017
3.959
3.969
3.925
3.935
548,698
-0.00(-0.13%)
Aug 24, 2017
3.950
3.967
3.935
3.940
504,886
-0.01(-0.25%)
Aug 23, 2017
3.940
3.979
3.940
3.950
436,341
+0.00(+0.12%)
Aug 22, 2017
3.959
3.980
3.940
3.945
222,619
+0.00(+0.00%)
Aug 21, 2017
3.964
3.969
3.920
3.945
673,187
-0.01(-0.25%)
Aug 18, 2017
3.954
3.979
3.925
3.954
584,591
+0.00(+0.12%)
Aug 17, 2017
3.989
4.014
3.940
3.950
750,754
-0.04(-0.99%)
Aug 16, 2017
3.994
4.023
3.974
3.989
618,360
+0.02(+0.50%)
Aug 15, 2017
3.969
3.989
3.928
3.969
516,517
-0.01(-0.25%)
Aug 14, 2017
3.940
4.019
3.920
3.979
624,818
+0.04(+1.00%)
Aug 11, 2017
3.935
3.973
3.896
3.940
871,185
-0.01(-0.37%)
Aug 10, 2017
3.993
3.993
3.896
3.954
1,119,026
-0.05(-1.20%)
Aug 09, 2017
3.959
4.007
3.940
4.002
863,766
+0.04(+1.09%)
Aug 08, 2017
3.978
3.998
3.949
3.959
678,450
-0.02(-0.48%)
Aug 07, 2017
4.007
4.022
3.940
3.978
820,988
-0.01(-0.36%)
Aug 04, 2017
3.998
4.065
3.964
3.993
1,018,953
+0.03(+0.85%)
Aug 03, 2017
4.007
4.012
3.949
3.959
566,276
-0.04(-1.08%)
Aug 02, 2017
4.012
4.012
3.969
4.002
478,590
+0.00(+0.00%)
Aug 01, 2017
3.983
4.029
3.949
4.002
557,008
+0.03(+0.73%)
Jul 31, 2017
3.973
4.007
3.949
3.973
1,048,203
+0.00(+0.00%)
Jul 28, 2017
4.007
4.022
3.959
3.973
482,832
-0.04(-0.96%)
Jul 27, 2017
3.969
4.026
3.964
4.012
467,214
+0.04(+1.09%)
Jul 26, 2017
3.978
3.988
3.949
3.969
537,542
+0.00(+0.12%)
Jul 25, 2017
4.036
4.041
3.945
3.964
890,085
-0.03(-0.84%)
Jul 24, 2017
4.026
4.094
3.983
3.998
1,064,091
-0.03(-0.84%)
Jul 21, 2017
4.002
4.041
3.993
4.031
530,572
+0.04(+1.09%)
Jul 20, 2017
4.012
4.022
3.978
3.988
380,782
-0.01(-0.36%)
Jul 19, 2017
3.954
4.022
3.940
4.002
484,356
+0.06(+1.47%)
Jul 18, 2017
3.983
3.988
3.930
3.945
505,758
-0.02(-0.49%)
Jul 17, 2017
3.973
3.988
3.954
3.964
351,838
+0.00(+0.00%)
Jul 14, 2017
3.973
3.973
3.940
3.964
319,513
+0.01(+0.24%)
Jul 13, 2017
4.017
4.022
3.940
3.954
267,321
-0.05(-1.20%)
Jul 12, 2017
3.959
4.007
3.935
4.002
867,381
+0.06(+1.59%)
Jul 11, 2017
3.920
3.964
3.911
3.940
945,846
+0.03(+0.86%)
Jul 10, 2017
3.940
3.973
3.906
3.906
435,677
-0.03(-0.86%)
Jul 07, 2017
4.012
4.017
3.911
3.940
655,119
-0.07(-1.68%)
Jul 06, 2017
4.050
4.050
4.002
4.007
375,579
-0.04(-1.07%)
Jul 05, 2017
4.050
4.065
4.017
4.050
572,480
+0.00(+0.00%)
Jul 03, 2017
4.031
4.060
4.022
4.050
183,237
+0.03(+0.84%)
Jun 30, 2017
4.060
4.084
4.002
4.017
305,012
-0.03(-0.71%)
Jun 29, 2017
4.075
4.084
4.002
4.046
1,013,025
-0.03(-0.71%)
Jun 28, 2017
4.075
4.094
4.048
4.075
664,404
+0.01(+0.24%)
Jun 27, 2017
4.050
4.118
4.041
4.065
1,037,216
+0.02(+0.60%)
Jun 26, 2017
4.050
4.060
4.017
4.041
515,860
-0.01(-0.24%)
Jun 23, 2017
4.017
4.055
3.993
4.050
497,520
+0.05(+1.33%)
Jun 22, 2017
4.007
4.036
3.973
3.998
442,656
+0.00(+0.00%)
Jun 21, 2017
4.026
4.079
3.993
3.998
414,594
-0.05(-1.19%)
Jun 20, 2017
4.060
4.070
4.012
4.046
330,189
-0.00(-0.12%)
Jun 19, 2017
4.046
4.089
4.026
4.050
445,220
+0.00(+0.00%)
Jun 16, 2017
4.026
4.072
3.998
4.050
723,242
+0.02(+0.60%)
Jun 15, 2017
4.017
4.026
3.973
4.026
520,415
+0.01(+0.36%)
Jun 14, 2017
4.031
4.070
3.985
4.012
716,930
-0.03(-0.83%)
Jun 13, 2017
4.094
4.094
4.036
4.046
842,808
-0.02(-0.59%)
Jun 12, 2017
4.094
4.113
4.041
4.070
913,649
-0.02(-0.47%)
Jun 09, 2017
4.046
4.135
4.017
4.089
1,264,149
+0.04(+0.95%)
Jun 08, 2017
3.998
4.065
3.969
4.050
766,049
+0.06(+1.57%)
Jun 07, 2017
3.925
3.993
3.920
3.988
715,749
+0.06(+1.60%)
Jun 06, 2017
3.930
3.940
3.906
3.925
1,107,233
-0.02(-0.61%)
Jun 05, 2017
4.007
4.007
3.942
3.949
997,008
-0.02(-0.61%)
Jun 02, 2017
3.959
4.017
3.945
3.973
1,392,370
+0.02(+0.61%)
Jun 01, 2017
3.964
3.969
3.935
3.949
747,280
+0.00(+0.00%)
May 31, 2017
3.964
3.983
3.920
3.949
1,412,982
+0.00(+0.12%)
May 30, 2017
3.949
3.964
3.935
3.945
876,488
+0.00(+0.00%)
May 26, 2017
3.949
3.978
3.945
3.945
484,900
-0.00(-0.12%)
May 25, 2017
3.954
3.973
3.935
3.949
916,685
+0.00(+0.12%)
May 24, 2017
3.973
3.993
3.930
3.945
1,022,395
-0.03(-0.73%)
May 23, 2017
3.954
3.993
3.954
3.973
649,343
+0.02(+0.49%)
May 22, 2017
3.925
3.969
3.916
3.954
695,096
+0.02(+0.49%)
May 19, 2017
3.940
3.983
3.920
3.935
1,585,748
+0.00(+0.00%)
May 18, 2017
3.819
3.949
3.810
3.935
1,648,502
+0.12(+3.03%)
May 17, 2017
3.805
3.848
3.800
3.819
915,235
-0.01(-0.25%)
May 16, 2017
3.858
3.877
3.771
3.829
2,399,397
-0.03(-0.87%)
May 15, 2017
3.867
3.925
3.853
3.863
2,380,435
+0.00(+0.00%)
May 12, 2017
3.881
3.957
3.863
3.863
2,869,061
-0.02(-0.49%)
May 11, 2017
3.858
3.957
3.816
3.881
10,829,792
-0.24(-5.72%)
May 10, 2017
4.089
4.122
4.065
4.117
563,565
+0.02(+0.46%)
May 09, 2017
4.178
4.204
4.093
4.098
1,135,716
-0.05(-1.14%)
May 08, 2017
4.192
4.235
4.126
4.145
1,788,574
+0.08(+1.97%)
May 05, 2017
4.056
4.145
4.020
4.065
1,083,624
+0.10(+2.62%)
May 04, 2017
3.995
4.023
3.957
3.962
391,398
-0.04(-0.94%)
May 03, 2017
4.013
4.032
3.995
3.999
245,389
-0.02(-0.47%)
May 02, 2017
4.103
4.117
4.018
4.018
550,520
-0.08(-2.07%)
May 01, 2017
4.075
4.141
4.056
4.103
449,795
+0.04(+0.93%)
Apr 28, 2017
4.103
4.103
4.004
4.065
361,599
-0.02(-0.58%)
Apr 27, 2017
4.122
4.126
4.079
4.089
253,212
-0.03(-0.80%)
Apr 26, 2017
4.089
4.141
4.051
4.122
577,920
+0.05(+1.16%)
Apr 25, 2017
4.075
4.108
4.070
4.075
206,088
-0.00(-0.12%)
Apr 24, 2017
4.079
4.089
4.009
4.079
438,286
+0.00(+0.12%)
Apr 21, 2017
4.065
4.093
4.056
4.075
297,207
+0.01(+0.23%)
Apr 20, 2017
4.098
4.098
4.051
4.065
274,501
-0.01(-0.35%)
Apr 19, 2017
4.089
4.117
4.061
4.079
509,480
-0.01(-0.35%)
Apr 18, 2017
4.084
4.098
4.037
4.093
472,567
+0.01(+0.23%)
Apr 17, 2017
4.009
4.089
4.004
4.084
443,691
+0.08(+2.00%)
Apr 13, 2017
4.056
4.056
3.985
4.004
413,364
-0.05(-1.28%)
Apr 12, 2017
4.075
4.078
4.028
4.056
342,644
-0.02(-0.46%)
Apr 11, 2017
4.037
4.079
3.999
4.075
458,870
+0.05(+1.29%)
Apr 10, 2017
3.980
4.051
3.959
4.023
434,648
+0.04(+1.06%)
Apr 07, 2017
3.976
4.032
3.971
3.980
526,956
+0.01(+0.24%)
Apr 06, 2017
3.980
4.002
3.924
3.971
583,423
-0.01(-0.35%)
Apr 05, 2017
4.037
4.056
3.980
3.985
609,093
-0.05(-1.17%)
Apr 04, 2017
3.985
4.037
3.985
4.032
738,173
+0.05(+1.18%)
Apr 03, 2017
3.957
4.013
3.947
3.985
969,418
+0.04(+0.95%)
Mar 31, 2017
3.933
3.957
3.900
3.947
699,286
+0.02(+0.60%)
Mar 30, 2017
3.886
3.924
3.867
3.924
549,628
+0.06(+1.46%)
Mar 29, 2017
3.858
3.886
3.853
3.867
596,020
+0.01(+0.24%)
Mar 28, 2017
3.849
3.863
3.809
3.858
867,829
+0.01(+0.25%)
Mar 27, 2017
3.806
3.853
3.787
3.849
712,703
+0.06(+1.62%)
Mar 24, 2017
3.806
3.858
3.787
3.787
630,593
+0.00(+0.00%)
Mar 23, 2017
3.745
3.806
3.727
3.787
483,090
+0.07(+1.90%)
Mar 22, 2017
3.740
3.768
3.707
3.717
361,145
-0.05(-1.38%)
Mar 21, 2017
3.778
3.785
3.740
3.768
415,009
-0.00(-0.12%)
Mar 20, 2017
3.768
3.778
3.707
3.773
411,037
+0.02(+0.50%)
Mar 17, 2017
3.754
3.785
3.721
3.754
472,635
+0.00(+0.13%)
Mar 16, 2017
3.684
3.768
3.637
3.750
317,549
+0.08(+2.31%)
Mar 15, 2017
3.604
3.693
3.604
3.665
337,459
+0.06(+1.57%)
Mar 14, 2017
3.604
3.613
3.545
3.608
130,475
+0.00(+0.13%)
Mar 13, 2017
3.618
3.622
3.575
3.604
314,562
+0.03(+0.79%)
Mar 10, 2017
3.552
3.589
3.545
3.575
352,801
+0.05(+1.31%)
Mar 09, 2017
3.511
3.585
3.510
3.529
343,232
+0.03(+0.92%)
Mar 08, 2017
3.561
3.594
3.497
3.497
295,948
-0.06(-1.68%)
Mar 07, 2017
3.534
3.617
3.488
3.557
517,273
+0.03(+0.78%)
Mar 06, 2017
3.525
3.548
3.479
3.529
435,358
+0.01(+0.26%)
Mar 03, 2017
3.437
3.525
3.437
3.520
648,483
+0.10(+2.96%)
Mar 02, 2017
3.405
3.423
3.400
3.419
165,791
+0.02(+0.68%)
Mar 01, 2017
3.405
3.446
3.386
3.396
201,777
-0.00(-0.14%)
Feb 28, 2017
3.409
3.409
3.386
3.400
149,960
-0.00(-0.14%)
Feb 27, 2017
3.396
3.446
3.396
3.405
129,816
+0.01(+0.41%)
Feb 24, 2017
3.446
3.456
3.391
3.391
163,154
-0.03(-0.94%)
Feb 23, 2017
3.405
3.428
3.386
3.423
134,860
+0.02(+0.68%)
Feb 22, 2017
3.396
3.408
3.386
3.400
117,119
+0.00(+0.00%)
Feb 21, 2017
3.377
3.428
3.377
3.400
182,211
+0.03(+0.82%)
Feb 17, 2017
3.373
3.373
3.373
0
-0.05(-1.35%)
Feb 16, 2017
3.373
3.419
3.373
3.419
146,591
+0.06(+1.64%)
Feb 15, 2017
3.391
3.428
3.359
3.363
317,041
-0.03(-0.82%)
Feb 14, 2017
3.368
3.400
3.363
3.391
189,690
+0.01(+0.41%)
Feb 13, 2017
3.377
3.400
3.363
3.377
170,655
+0.00(+0.14%)
Feb 10, 2017
3.359
3.383
3.355
3.373
192,815
+0.01(+0.27%)
Feb 09, 2017
3.391
3.391
3.345
3.363
223,128
-0.01(-0.41%)
Feb 08, 2017
3.405
3.405
3.363
3.377
204,093
-0.01(-0.41%)
Feb 07, 2017
3.409
3.409
3.391
3.391
128,464
-0.01(-0.27%)
Feb 06, 2017
3.409
3.423
3.392
3.400
166,134
-0.01(-0.27%)
Feb 03, 2017
3.423
3.423
3.405
3.409
211,507
+0.00(+0.14%)
Feb 02, 2017
3.409
3.432
3.396
3.405
166,807
-0.01(-0.40%)
Feb 01, 2017
3.386
3.441
3.368
3.419
200,432
+0.02(+0.54%)
Jan 31, 2017
3.423
3.423
3.285
3.400
334,574
-0.00(-0.14%)
Jan 30, 2017
3.442
3.446
3.391
3.405
140,746
-0.05(-1.47%)
Jan 27, 2017
3.483
3.483
3.446
3.456
151,336
-0.00(-0.13%)
Jan 26, 2017
3.437
3.469
3.428
3.460
165,125
+0.03(+0.94%)
Jan 25, 2017
3.456
3.469
3.414
3.428
221,305
-0.02(-0.67%)
Jan 24, 2017
3.474
3.484
3.446
3.451
119,884
-0.02(-0.53%)
Jan 23, 2017
3.456
3.474
3.444
3.469
188,366
+0.01(+0.27%)
Jan 20, 2017
3.428
3.469
3.414
3.460
178,428
+0.01(+0.40%)
Jan 19, 2017
3.465
3.465
3.409
3.446
241,789
-0.03(-0.80%)
Jan 18, 2017
3.474
3.479
3.410
3.474
198,124
+0.00(+0.13%)
Jan 17, 2017
3.492
3.497
3.460
3.469
126,267
-0.01(-0.40%)
Jan 13, 2017
3.483
3.483
3.483
0
+0.00(+0.00%)
Jan 12, 2017
3.506
3.511
3.456
3.483
133,949
-0.00(-0.13%)
Jan 11, 2017
3.506
3.525
3.485
3.488
226,219
-0.04(-1.05%)
Jan 10, 2017
3.502
3.525
3.492
3.525
132,295
+0.02(+0.66%)
Jan 09, 2017
3.515
3.538
3.474
3.502
266,819
-0.02(-0.52%)
Jan 06, 2017
3.525
3.543
3.490
3.520
364,736
-0.00(-0.13%)
Jan 05, 2017
3.515
3.525
3.451
3.525
262,580
+0.00(+0.00%)
Jan 04, 2017
3.492
3.525
3.490
3.525
337,849
+0.01(+0.39%)
Jan 03, 2017
3.456
3.515
3.423
3.511
266,179
+0.07(+2.14%)
Dec 30, 2016
3.437
3.437
3.437
0
-0.01(-0.27%)
Dec 29, 2016
3.432
3.460
3.432
3.446
124,184
+0.01(+0.27%)
Dec 28, 2016
3.414
3.465
3.400
3.437
255,281
+0.02(+0.54%)
Dec 27, 2016
3.442
3.465
3.400
3.419
223,419
-0.02(-0.67%)
Dec 23, 2016
3.442
3.442
3.442
0
+0.04(+1.08%)
Dec 22, 2016
3.373
3.414
3.354
3.405
164,235
+0.04(+1.23%)
Dec 21, 2016
3.363
3.396
3.363
3.363
241,234
+0.01(+0.27%)
Dec 20, 2016
3.368
3.382
3.354
3.354
265,093
-0.03(-0.82%)
Dec 19, 2016
3.202
3.382
3.202
3.382
419,985
+0.19(+5.92%)
Dec 16, 2016
3.290
3.368
3.188
3.193
2,702,919
-0.10(-3.08%)
Dec 15, 2016
3.327
3.363
3.276
3.294
402,938
-0.02(-0.56%)
Dec 14, 2016
3.359
3.396
3.308
3.313
452,650
-0.05(-1.37%)
Dec 13, 2016
3.414
3.442
3.350
3.359
385,113
-0.07(-2.15%)
Dec 12, 2016
3.428
3.442
3.368
3.432
424,363
-0.03(-0.93%)
Dec 09, 2016
3.432
3.488
3.409
3.465
300,133
+0.05(+1.35%)
Dec 08, 2016
3.437
3.492
3.409
3.419
291,931
-0.05(-1.46%)
Dec 07, 2016
3.409
3.515
3.409
3.469
275,429
-0.00(-0.13%)
Dec 06, 2016
3.432
3.538
3.409
3.474
463,429
+0.02(+0.53%)
Dec 05, 2016
3.446
3.456
3.423
3.456
213,387
+0.01(+0.40%)
Dec 02, 2016
3.432
3.456
3.419
3.442
263,318
+0.00(+0.13%)
Dec 01, 2016
3.432
3.456
3.382
3.437
374,668
+0.00(+0.13%)
Nov 30, 2016
3.456
3.456
3.428
3.432
129,757
-0.01(-0.40%)
Nov 29, 2016
3.423
3.460
3.405
3.446
306,063
+0.02(+0.67%)
Nov 28, 2016
3.442
3.456
3.382
3.423
336,425
-0.01(-0.40%)
Nov 25, 2016
3.368
3.456
3.368
3.437
96,085
+0.07(+2.05%)
Nov 23, 2016
3.368
3.368
3.368
0
-0.08(-2.27%)
Nov 22, 2016
3.446
3.456
3.428
3.446
132,282
+0.03(+0.81%)
Nov 21, 2016
3.409
3.437
3.409
3.419
100,830
+0.00(+0.14%)
Nov 18, 2016
3.442
3.442
3.391
3.414
165,496
-0.02(-0.54%)
Nov 17, 2016
3.446
3.456
3.409
3.432
156,348
+0.00(+0.13%)
Nov 16, 2016
3.383
3.497
3.383
3.428
510,421
-0.02(-0.65%)
Nov 15, 2016
3.392
3.554
3.360
3.450
445,080
+0.07(+2.14%)
Nov 14, 2016
3.302
3.378
3.284
3.378
307,787
+0.09(+2.88%)
Nov 11, 2016
3.247
3.302
3.243
3.284
714,815
+0.02(+0.69%)
Nov 10, 2016
3.288
3.293
3.247
3.261
245,714
-0.03(-0.82%)
Nov 09, 2016
3.315
3.315
3.247
3.288
195,907
+0.02(+0.69%)
Nov 08, 2016
3.279
3.288
3.265
3.265
124,706
-0.01(-0.41%)
Nov 07, 2016
3.297
3.320
3.256
3.279
193,177
+0.02(+0.69%)
Nov 04, 2016
3.297
3.302
3.252
3.256
171,006
+0.00(+0.00%)
Nov 03, 2016
3.288
3.288
3.252
3.256
119,216
-0.02(-0.55%)
Nov 02, 2016
3.306
3.306
3.252
3.275
120,473
-0.02(-0.55%)
Nov 01, 2016
3.302
3.333
3.247
3.293
157,258
-0.01(-0.41%)
Oct 31, 2016
3.315
3.324
3.288
3.306
89,613
+0.01(+0.27%)
Oct 28, 2016
3.302
3.329
3.293
3.297
69,429
-0.01(-0.41%)
Oct 27, 2016
3.315
3.374
3.279
3.311
367,552
-0.02(-0.54%)
Oct 26, 2016
3.329
3.338
3.311
3.329
141,068
-0.02(-0.54%)
Oct 25, 2016
3.342
3.378
3.342
3.347
181,533
+0.00(+0.13%)
Oct 24, 2016
3.329
3.381
3.302
3.342
306,940
-0.05(-1.46%)
Oct 21, 2016
3.265
3.419
3.265
3.392
678,297
+0.11(+3.30%)
Oct 20, 2016
3.297
3.316
3.250
3.284
203,959
-0.01(-0.41%)
Oct 19, 2016
3.302
3.338
3.288
3.297
88,101
-0.01(-0.41%)
Oct 18, 2016
3.315
3.331
3.297
3.311
117,587
-0.01(-0.27%)
Oct 17, 2016
3.306
3.347
3.297
3.320
99,927
+0.00(+0.00%)
Oct 14, 2016
3.347
3.347
3.285
3.320
132,727
-0.01(-0.27%)
Oct 13, 2016
3.320
3.342
3.301
3.329
157,896
+0.02(+0.54%)
Oct 12, 2016
3.333
3.369
3.302
3.311
196,297
+0.00(+0.00%)
Oct 11, 2016
3.342
3.342
3.293
3.311
137,791
-0.02(-0.68%)
Oct 10, 2016
3.315
3.351
3.290
3.333
147,385
+0.02(+0.54%)
Oct 07, 2016
3.279
3.342
3.247
3.315
320,928
+0.06(+1.94%)
Oct 06, 2016
3.234
3.279
3.180
3.252
219,304
+0.03(+0.84%)
Oct 05, 2016
3.315
3.315
3.216
3.225
633,983
-0.07(-2.05%)
Oct 04, 2016
3.320
3.320
3.279
3.293
325,056
-0.01(-0.27%)
Oct 03, 2016
3.306
3.353
3.293
3.302
250,115
-0.05(-1.35%)
Sep 30, 2016
3.419
3.419
3.279
3.347
1,117,034
-0.09(-2.62%)
Sep 29, 2016
3.464
3.464
3.410
3.437
76,597
-0.02(-0.52%)
Sep 28, 2016
3.396
3.464
3.396
3.455
166,071
+0.03(+0.92%)
Sep 27, 2016
3.360
3.428
3.360
3.423
176,256
+0.06(+1.74%)
Sep 26, 2016
3.383
3.441
3.365
3.365
208,535
-0.07(-1.97%)
Sep 23, 2016
3.392
3.446
3.387
3.432
243,626
+0.00(+0.13%)
Sep 22, 2016
3.383
3.455
3.383
3.428
158,814
+0.03(+0.80%)
Sep 21, 2016
3.396
3.419
3.329
3.401
223,995
+0.01(+0.40%)
Sep 20, 2016
3.405
3.423
3.369
3.387
82,601
-0.00(-0.13%)
Sep 19, 2016
3.338
3.414
3.338
3.392
189,027
+0.06(+1.90%)
Sep 16, 2016
3.383
3.383
3.329
3.329
477,015
-0.06(-1.86%)
Sep 15, 2016
3.428
3.428
3.369
3.392
92,538
-0.03(-0.79%)
Sep 14, 2016
3.329
3.441
3.329
3.419
271,725
+0.10(+2.99%)
Sep 13, 2016
3.432
3.437
3.315
3.320
220,958
-0.11(-3.29%)
Sep 12, 2016
3.401
3.450
3.365
3.432
240,169
+0.03(+0.79%)
Sep 09, 2016
3.559
3.559
3.405
3.405
403,822
-0.16(-4.43%)
Sep 08, 2016
3.577
3.590
3.563
3.563
181,223
-0.01(-0.25%)
Sep 07, 2016
3.595
3.604
3.554
3.572
324,482
-0.02(-0.50%)
Sep 06, 2016
3.532
3.604
3.518
3.590
352,147
+0.08(+2.18%)
Sep 02, 2016
3.482
3.514
3.514
3.514
225,924
+0.03(+0.91%)
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.