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
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006
8.975
8.975
8.819
8.863
187,879
-0.03(-0.36%)
Oct 30, 2006
8.863
8.937
8.863
8.895
122,011
+0.06(+0.69%)
Oct 27, 2006
8.889
8.927
8.812
8.835
110,720
-0.05(-0.61%)
Oct 26, 2006
8.927
8.927
8.828
8.889
201,993
-0.01(-0.07%)
Oct 25, 2006
8.733
8.902
8.733
8.895
169,059
+0.16(+1.86%)
Oct 24, 2006
8.688
8.752
8.682
8.733
253,746
+0.04(+0.51%)
Oct 23, 2006
8.682
8.733
8.640
8.688
153,063
-0.02(-0.26%)
Oct 20, 2006
8.608
8.710
8.576
8.710
148,358
+0.14(+1.60%)
Oct 19, 2006
8.634
8.663
8.567
8.573
158,081
-0.09(-1.07%)
Oct 18, 2006
8.624
8.704
8.615
8.666
132,675
+0.07(+0.82%)
Oct 17, 2006
8.608
8.611
8.439
8.595
258,451
-0.07(-0.77%)
Oct 16, 2006
8.640
8.736
8.621
8.662
160,904
+0.05(+0.56%)
Oct 13, 2006
8.535
8.662
8.526
8.615
136,439
+0.06(+0.71%)
Oct 12, 2006
8.503
8.560
8.487
8.554
180,037
+0.09(+1.05%)
Oct 11, 2006
8.449
8.497
8.385
8.465
241,200
+0.01(+0.11%)
Oct 10, 2006
8.449
8.490
8.344
8.455
277,897
+0.01(+0.11%)
Oct 09, 2006
8.264
8.449
8.226
8.446
156,513
+0.16(+1.88%)
Oct 06, 2006
8.302
8.343
8.203
8.289
161,532
-0.01(-0.15%)
Oct 05, 2006
8.270
8.312
8.242
8.302
112,601
+0.04(+0.46%)
Oct 04, 2006
8.066
8.270
8.066
8.264
324,318
+0.17(+2.09%)
Oct 03, 2006
7.907
8.149
7.779
8.095
432,843
+0.09(+1.07%)
Oct 02, 2006
8.149
8.162
7.993
8.009
412,142
-0.14(-1.72%)
Sep 29, 2006
8.194
8.267
8.149
8.149
433,470
-0.03(-0.35%)
Sep 28, 2006
8.270
8.270
8.127
8.178
285,425
-0.08(-0.97%)
Sep 27, 2006
8.124
8.305
8.124
8.257
239,632
+0.11(+1.29%)
Sep 26, 2006
8.235
8.270
8.152
8.152
375,444
-0.07(-0.85%)
Sep 25, 2006
8.203
8.273
8.133
8.222
259,078
+0.02(+0.27%)
Sep 22, 2006
8.194
8.226
8.166
8.200
230,536
-0.02(-0.23%)
Sep 21, 2006
8.210
8.242
8.149
8.219
191,956
+0.01(+0.12%)
Sep 20, 2006
8.206
8.257
8.155
8.210
186,310
+0.05(+0.66%)
Sep 19, 2006
8.210
8.210
8.089
8.155
170,628
-0.07(-0.85%)
Sep 18, 2006
8.213
8.267
8.194
8.226
106,956
-0.02(-0.23%)
Sep 15, 2006
8.194
8.245
8.130
8.245
387,990
+0.05(+0.62%)
Sep 14, 2006
8.203
8.210
8.085
8.194
160,904
+0.01(+0.12%)
Sep 13, 2006
8.165
8.210
8.085
8.184
209,207
+0.04(+0.51%)
Sep 12, 2006
8.034
8.184
8.033
8.143
192,897
+0.13(+1.59%)
Sep 11, 2006
7.951
8.028
7.891
8.015
108,524
+0.06(+0.72%)
Sep 08, 2006
7.897
7.967
7.891
7.958
187,251
+0.05(+0.65%)
Sep 07, 2006
7.955
7.967
7.891
7.907
160,277
-0.05(-0.60%)
Sep 06, 2006
8.002
8.009
7.955
7.955
309,263
-0.11(-1.42%)
Sep 05, 2006
7.974
8.085
7.939
8.069
164,982
+0.08(+1.00%)
Sep 01, 2006
8.034
8.047
7.974
7.990
231,477
-0.03(-0.36%)
Aug 31, 2006
8.047
8.060
8.006
8.018
181,292
-0.03(-0.36%)
Aug 30, 2006
8.006
8.130
7.977
8.047
304,872
+0.05(+0.64%)
Aug 29, 2006
8.044
8.050
7.980
7.996
318,673
+0.03(+0.32%)
Aug 28, 2006
7.932
8.050
7.897
7.971
315,850
+0.00(+0.00%)
Aug 25, 2006
7.977
8.025
7.904
7.971
117,306
-0.01(-0.08%)
Aug 24, 2006
7.865
7.993
7.859
7.977
221,440
+0.10(+1.30%)
Aug 23, 2006
8.057
8.057
7.869
7.875
230,849
-0.18(-2.26%)
Aug 22, 2006
7.939
8.066
7.939
8.057
224,262
+0.07(+0.88%)
Aug 21, 2006
7.894
8.018
7.894
7.986
276,643
-0.04(-0.52%)
Aug 18, 2006
8.022
8.079
7.980
8.028
133,303
+0.04(+0.48%)
Aug 17, 2006
8.022
8.028
7.907
7.990
179,724
-0.03(-0.40%)
Aug 16, 2006
7.971
8.031
7.961
8.022
246,846
+0.10(+1.25%)
Aug 15, 2006
7.859
7.955
7.859
7.923
310,831
+0.15(+1.93%)
Aug 14, 2006
7.843
7.971
7.773
7.773
246,532
-0.01(-0.12%)
Aug 11, 2006
7.865
7.923
7.688
7.782
175,332
-0.11(-1.37%)
Aug 10, 2006
7.811
7.891
7.725
7.891
213,912
+0.04(+0.49%)
Aug 09, 2006
8.034
8.050
7.827
7.853
169,059
-0.14(-1.76%)
Aug 08, 2006
8.152
8.152
7.986
7.993
425,629
-0.17(-2.03%)
Aug 07, 2006
8.178
8.178
8.069
8.159
221,440
-0.00(-0.04%)
Aug 04, 2006
8.114
8.194
8.034
8.162
401,164
+0.17(+2.11%)
Aug 03, 2006
8.034
8.095
7.935
7.993
164,982
-0.26(-3.09%)
Aug 02, 2006
8.242
8.273
8.210
8.248
346,274
+0.05(+0.58%)
Aug 01, 2006
8.146
8.210
8.095
8.200
405,241
-0.02(-0.19%)
Jul 31, 2006
8.114
8.273
8.089
8.216
303,931
+0.08(+0.98%)
Jul 28, 2006
8.098
8.222
8.073
8.136
317,418
+0.09(+1.07%)
Jul 27, 2006
7.990
8.168
7.971
8.050
398,654
+0.06(+0.76%)
Jul 26, 2006
7.891
8.028
7.617
7.990
664,633
-0.21(-2.60%)
Jul 25, 2006
8.155
8.254
8.104
8.203
268,801
+0.04(+0.43%)
Jul 24, 2006
8.133
8.168
8.038
8.168
193,211
+0.09(+1.07%)
Jul 21, 2006
8.229
8.229
7.990
8.082
289,503
-0.13(-1.63%)
Jul 20, 2006
8.273
8.273
8.133
8.216
198,856
-0.06(-0.69%)
Jul 19, 2006
8.130
8.289
8.066
8.273
253,432
+0.11(+1.41%)
Jul 18, 2006
8.098
8.159
7.983
8.159
183,174
+0.09(+1.15%)
Jul 17, 2006
8.063
8.069
7.923
8.066
196,347
+0.08(+1.04%)
Jul 14, 2006
7.977
8.111
7.923
7.983
313,340
+0.01(+0.08%)
Jul 13, 2006
7.967
8.041
7.951
7.977
212,030
+0.01(+0.08%)
Jul 12, 2006
8.028
8.041
7.942
7.971
249,041
-0.04(-0.48%)
Jul 11, 2006
8.012
8.082
7.951
8.009
238,691
-0.01(-0.08%)
Jul 10, 2006
7.986
8.098
7.986
8.015
166,550
+0.00(+0.04%)
Jul 07, 2006
8.098
8.111
7.974
8.012
211,089
-0.08(-0.95%)
Jul 06, 2006
8.047
8.127
8.018
8.089
242,768
+0.06(+0.71%)
Jul 05, 2006
8.095
8.104
7.951
8.031
428,138
+0.02(+0.20%)
Jul 03, 2006
7.983
8.015
7.907
8.015
123,266
+0.03(+0.36%)
Jun 30, 2006
7.923
7.986
7.811
7.986
559,873
+0.10(+1.21%)
Jun 29, 2006
7.770
7.904
7.693
7.891
290,757
+0.15(+1.98%)
Jun 28, 2006
7.655
7.741
7.652
7.738
172,196
+0.07(+0.96%)
Jun 27, 2006
7.875
7.875
7.649
7.664
243,395
-0.17(-2.20%)
Jun 26, 2006
7.779
7.843
7.725
7.837
227,399
+0.09(+1.19%)
Jun 23, 2006
7.655
7.757
7.636
7.744
283,543
+0.10(+1.29%)
Jun 22, 2006
7.582
7.668
7.562
7.645
310,517
+0.06(+0.84%)
Jun 21, 2006
7.524
7.620
7.524
7.582
246,846
+0.05(+0.68%)
Jun 20, 2006
7.540
7.604
7.524
7.531
335,610
-0.01(-0.13%)
Jun 19, 2006
7.588
7.598
7.460
7.540
558,618
-0.05(-0.67%)
Jun 16, 2006
7.763
7.786
7.556
7.591
834,948
-0.16(-2.02%)
Jun 15, 2006
7.572
7.754
7.572
7.747
571,164
+0.18(+2.32%)
Jun 14, 2006
7.508
7.652
7.416
7.572
514,707
+0.06(+0.76%)
Jun 13, 2006
7.636
7.687
7.492
7.515
539,799
-0.14(-1.79%)
Jun 12, 2006
7.645
7.719
7.626
7.652
368,230
-0.00(-0.04%)
Jun 09, 2006
7.795
7.843
7.623
7.655
553,913
-0.11(-1.40%)
Jun 08, 2006
7.674
7.767
7.610
7.763
602,216
+0.06(+0.74%)
Jun 07, 2006
7.840
7.945
7.661
7.706
407,750
-0.10(-1.31%)
Jun 06, 2006
7.827
7.904
7.684
7.808
620,408
-0.02(-0.24%)
Jun 05, 2006
7.843
7.955
7.814
7.827
281,348
-0.02(-0.20%)
Jun 02, 2006
7.827
7.875
7.747
7.843
409,319
+0.05(+0.61%)
Jun 01, 2006
7.830
7.907
7.760
7.795
318,359
-0.00(-0.04%)
May 31, 2006
7.636
7.875
7.636
7.798
538,231
+0.18(+2.30%)
May 30, 2006
7.722
7.722
7.607
7.623
380,462
-0.13(-1.69%)
May 26, 2006
7.779
7.897
7.731
7.754
209,521
-0.01(-0.12%)
May 25, 2006
7.591
7.789
7.575
7.763
279,466
+0.19(+2.48%)
May 24, 2006
7.620
7.652
7.496
7.575
1,926,779
-0.06(-0.75%)
May 23, 2006
7.620
7.690
7.572
7.633
669,338
+0.06(+0.80%)
May 22, 2006
7.626
7.639
7.444
7.572
619,154
-0.05(-0.71%)
May 19, 2006
7.652
7.696
7.588
7.626
405,241
+0.01(+0.08%)
May 18, 2006
7.715
7.802
7.562
7.620
602,844
-0.08(-1.04%)
May 17, 2006
7.712
7.747
7.559
7.700
442,880
-0.08(-0.98%)
May 16, 2006
7.821
7.837
7.712
7.776
780,058
-0.04(-0.45%)
May 15, 2006
7.808
7.827
7.741
7.811
477,068
+0.00(+0.04%)
May 12, 2006
7.814
7.894
7.731
7.808
291,698
-0.02(-0.20%)
May 11, 2006
8.098
8.114
7.824
7.824
478,009
-0.25(-3.04%)
May 10, 2006
7.923
8.117
7.897
8.069
207,639
+0.18(+2.26%)
May 09, 2006
7.913
7.951
7.875
7.891
470,795
+0.03(+0.37%)
May 08, 2006
8.079
8.079
7.818
7.862
533,840
-0.22(-2.68%)
May 05, 2006
8.210
8.289
8.079
8.079
297,030
-0.01(-0.16%)
May 04, 2006
8.002
8.130
8.002
8.092
138,948
+0.12(+1.52%)
May 03, 2006
7.904
8.028
7.891
7.971
190,701
+0.06(+0.81%)
May 02, 2006
8.028
8.092
7.837
7.907
278,525
-0.12(-1.47%)
May 01, 2006
8.213
8.270
7.993
8.025
371,994
-0.23(-2.82%)
Apr 28, 2006
8.082
8.302
8.082
8.257
438,489
+0.13(+1.61%)
Apr 27, 2006
8.002
8.187
7.974
8.127
276,015
-0.13(-1.62%)
Apr 26, 2006
8.328
8.379
8.168
8.261
732,697
-0.04(-0.46%)
Apr 25, 2006
8.385
8.388
8.289
8.299
405,868
+0.00(+0.04%)
Apr 24, 2006
8.433
8.433
8.273
8.296
284,484
+0.01(+0.08%)
Apr 21, 2006
8.242
8.404
8.226
8.289
552,031
+0.15(+1.84%)
Apr 20, 2006
8.251
8.251
8.136
8.140
164,668
-0.09(-1.05%)
Apr 19, 2006
8.152
8.286
8.146
8.226
272,565
+0.08(+0.98%)
Apr 18, 2006
8.047
8.210
8.044
8.146
506,552
+0.12(+1.47%)
Apr 17, 2006
8.165
8.226
7.971
8.028
374,817
-0.14(-1.68%)
Apr 13, 2006
8.283
8.289
8.146
8.165
421,865
-0.12(-1.42%)
Apr 12, 2006
8.283
8.321
8.251
8.283
350,665
+0.00(+0.00%)
Apr 11, 2006
8.353
8.353
8.213
8.283
342,197
-0.05(-0.65%)
Apr 10, 2006
8.305
8.388
8.273
8.337
210,462
+0.03(+0.35%)
Apr 07, 2006
8.487
8.528
8.289
8.309
384,854
-0.17(-1.99%)
Apr 06, 2006
8.497
8.541
8.458
8.477
242,141
-0.01(-0.11%)
Apr 05, 2006
8.602
8.634
8.484
8.487
303,303
-0.06(-0.75%)
Apr 04, 2006
8.608
8.624
8.544
8.551
375,758
-0.04(-0.45%)
Apr 03, 2006
8.608
8.624
8.560
8.589
428,765
-0.02(-0.19%)
Mar 31, 2006
8.672
8.701
8.560
8.605
308,636
-0.04(-0.41%)
Mar 30, 2006
8.672
8.704
8.624
8.640
253,119
+0.04(+0.41%)
Mar 29, 2006
8.631
8.717
8.589
8.605
520,352
+0.00(+0.00%)
Mar 28, 2006
8.640
8.672
8.589
8.605
365,093
-0.03(-0.30%)
Mar 27, 2006
8.672
8.688
8.608
8.631
170,000
-0.01(-0.15%)
Mar 24, 2006
8.704
8.720
8.589
8.643
326,200
-0.03(-0.33%)
Mar 23, 2006
8.608
8.682
8.528
8.672
361,957
+0.19(+2.26%)
Mar 22, 2006
8.439
8.487
8.382
8.481
196,661
+0.03(+0.34%)
Mar 21, 2006
8.528
8.589
8.404
8.452
356,311
-0.10(-1.12%)
Mar 20, 2006
8.516
8.589
8.449
8.548
180,978
+0.02(+0.22%)
Mar 17, 2006
8.586
8.640
8.452
8.528
413,083
-0.04(-0.48%)
Mar 16, 2006
8.528
8.592
8.481
8.570
218,930
+0.04(+0.41%)
Mar 15, 2006
8.465
8.592
8.449
8.535
301,108
+0.03(+0.30%)
Mar 14, 2006
8.455
8.544
8.372
8.509
122,638
+0.01(+0.11%)
Mar 13, 2006
8.544
8.586
8.481
8.500
120,129
-0.01(-0.15%)
Mar 10, 2006
8.544
8.592
8.449
8.513
201,993
-0.05(-0.56%)
Mar 09, 2006
8.500
8.608
8.497
8.560
162,159
+0.06(+0.71%)
Mar 08, 2006
8.398
8.576
8.391
8.500
284,798
+0.10(+1.21%)
Mar 07, 2006
8.497
8.541
8.382
8.398
149,926
-0.08(-0.94%)
Mar 06, 2006
8.194
8.554
8.194
8.477
137,694
+0.07(+0.83%)
Mar 03, 2006
8.528
8.605
8.407
8.407
221,126
-0.13(-1.49%)
Mar 02, 2006
8.704
8.710
8.468
8.535
203,248
-0.17(-1.91%)
Mar 01, 2006
8.375
8.729
8.375
8.701
325,573
+0.31(+3.72%)
Feb 28, 2006
8.449
8.481
8.369
8.388
197,916
-0.06(-0.72%)
Feb 27, 2006
8.449
8.528
8.392
8.449
238,063
+0.02(+0.23%)
Feb 24, 2006
8.525
8.544
8.411
8.430
176,273
-0.13(-1.49%)
Feb 23, 2006
8.586
8.592
8.513
8.557
207,011
+0.00(+0.04%)
Feb 22, 2006
8.592
8.631
8.554
8.554
272,565
-0.04(-0.45%)
Feb 21, 2006
8.621
8.685
8.535
8.592
259,392
+0.00(+0.04%)
Feb 17, 2006
8.634
8.640
8.538
8.589
272,879
-0.04(-0.48%)
Feb 16, 2006
8.481
8.640
8.471
8.631
393,636
+0.19(+2.23%)
Feb 15, 2006
8.449
8.513
8.337
8.442
202,307
+0.03(+0.38%)
Feb 14, 2006
8.305
8.554
8.305
8.411
443,821
+0.12(+1.46%)
Feb 13, 2006
8.136
8.337
8.130
8.289
455,426
+0.16(+1.96%)
Feb 10, 2006
7.974
8.226
7.974
8.130
377,012
+0.16(+1.96%)
Feb 09, 2006
8.050
8.152
7.961
7.974
242,454
-0.06(-0.75%)
Feb 08, 2006
8.031
8.089
7.958
8.034
422,179
+0.04(+0.44%)
Feb 07, 2006
8.053
8.162
7.974
7.999
174,705
-0.08(-1.03%)
Feb 06, 2006
7.986
8.130
7.967
8.082
447,898
+0.13(+1.60%)
Feb 03, 2006
8.012
8.037
7.907
7.955
528,194
-0.12(-1.50%)
Feb 02, 2006
8.321
8.353
7.971
8.076
503,415
-0.25(-2.95%)
Feb 01, 2006
8.385
8.385
8.296
8.321
209,521
-0.05(-0.65%)
Jan 31, 2006
8.375
8.391
8.318
8.375
274,134
+0.00(+0.00%)
Jan 30, 2006
8.385
8.391
8.324
8.375
236,181
+0.01(+0.15%)
Jan 27, 2006
8.366
8.417
8.324
8.363
135,498
-0.00(-0.04%)
Jan 26, 2006
8.474
8.474
8.324
8.366
414,337
-0.11(-1.28%)
Jan 25, 2006
8.360
8.474
8.347
8.474
213,285
+0.07(+0.87%)
Jan 24, 2006
8.395
8.481
8.296
8.401
170,000
+0.01(+0.08%)
Jan 23, 2006
8.331
8.481
8.289
8.395
219,871
+0.06(+0.73%)
Jan 20, 2006
8.487
8.487
8.321
8.334
344,392
-0.10(-1.17%)
Jan 19, 2006
8.471
8.513
8.360
8.433
293,266
-0.12(-1.45%)
Jan 18, 2006
8.477
8.669
8.477
8.557
417,474
+0.06(+0.71%)
Jan 17, 2006
8.640
8.742
8.328
8.497
565,519
-0.13(-1.48%)
Jan 13, 2006
8.688
8.701
8.509
8.624
233,045
+0.02(+0.19%)
Jan 12, 2006
8.736
8.851
8.599
8.608
416,533
-0.08(-0.92%)
Jan 11, 2006
8.752
8.758
8.500
8.688
338,746
-0.06(-0.73%)
Jan 10, 2006
8.567
8.780
8.544
8.752
164,668
+0.12(+1.40%)
Jan 09, 2006
8.468
8.653
8.468
8.631
125,775
+0.15(+1.81%)
Jan 06, 2006
8.497
8.522
8.337
8.477
477,695
+0.01(+0.11%)
Jan 05, 2006
8.468
8.528
8.395
8.468
201,993
+0.01(+0.15%)
Jan 04, 2006
8.401
8.455
8.331
8.455
220,812
+0.03(+0.38%)
Jan 03, 2006
8.315
8.430
8.178
8.423
335,296
+0.16(+1.93%)
Dec 30, 2005
8.130
8.312
8.085
8.264
213,285
+0.10(+1.17%)
Dec 29, 2005
8.194
8.226
8.152
8.168
163,727
-0.05(-0.58%)
Dec 28, 2005
8.226
8.235
8.082
8.216
144,594
-0.03(-0.39%)
Dec 27, 2005
8.433
8.451
8.162
8.248
190,388
-0.20(-2.38%)
Dec 23, 2005
8.353
8.449
8.337
8.449
89,391
+0.06(+0.68%)
Dec 22, 2005
8.289
8.391
8.229
8.391
319,300
+0.13(+1.58%)
Dec 21, 2005
8.385
8.385
8.206
8.261
244,336
-0.02(-0.27%)
Dec 20, 2005
8.082
8.305
8.063
8.283
425,629
+0.19(+2.40%)
Dec 19, 2005
8.044
8.130
8.002
8.089
290,757
+0.04(+0.52%)
Dec 16, 2005
8.152
8.152
7.891
8.047
684,707
-0.10(-1.17%)
Dec 15, 2005
8.337
8.337
8.101
8.143
339,374
-0.22(-2.63%)
Dec 14, 2005
8.449
8.465
8.305
8.363
424,688
-0.09(-1.02%)
Dec 13, 2005
8.452
8.497
8.401
8.449
215,167
-0.03(-0.34%)
Dec 12, 2005
8.528
8.535
8.385
8.477
148,358
-0.03(-0.34%)
Dec 09, 2005
8.497
8.576
8.477
8.506
324,318
+0.03(+0.30%)
Dec 08, 2005
8.528
8.557
8.449
8.481
254,687
-0.02(-0.26%)
Dec 07, 2005
8.589
8.621
8.462
8.503
216,735
-0.09(-1.00%)
Dec 06, 2005
8.643
8.666
8.567
8.589
134,244
-0.04(-0.52%)
Dec 05, 2005
8.624
8.643
8.560
8.634
143,340
-0.03(-0.37%)
Dec 02, 2005
8.631
8.717
8.481
8.666
353,802
+0.04(+0.41%)
Dec 01, 2005
8.602
8.631
8.551
8.631
369,171
+0.03(+0.33%)
Nov 30, 2005
8.631
8.640
8.551
8.602
130,480
-0.05(-0.55%)
Nov 29, 2005
8.682
8.701
8.631
8.650
119,188
-0.02(-0.26%)
Nov 28, 2005
8.768
8.768
8.659
8.672
153,063
-0.09(-1.02%)
Nov 25, 2005
8.685
8.768
8.627
8.761
47,361
+0.07(+0.84%)
Nov 23, 2005
8.701
8.733
8.605
8.688
174,705
-0.01(-0.15%)
Nov 22, 2005
8.688
8.736
8.618
8.701
241,200
+0.01(+0.15%)
Nov 21, 2005
8.656
8.764
8.624
8.688
156,513
-0.04(-0.44%)
Nov 18, 2005
8.799
8.799
8.688
8.726
177,842
-0.01(-0.11%)
Nov 17, 2005
8.752
8.793
8.682
8.736
146,790
+0.01(+0.15%)
Nov 16, 2005
8.959
8.959
8.560
8.723
342,824
-0.17(-1.94%)
Nov 15, 2005
8.704
8.927
8.615
8.895
267,547
+0.22(+2.57%)
Nov 14, 2005
8.895
8.895
8.608
8.672
200,111
-0.19(-2.12%)
Nov 11, 2005
8.771
8.924
8.672
8.860
280,720
-0.04(-0.39%)
Nov 10, 2005
8.586
8.956
8.487
8.895
342,824
+0.31(+3.60%)
Nov 09, 2005
8.465
8.634
8.340
8.586
485,223
+0.13(+1.58%)
Nov 08, 2005
8.018
8.528
8.018
8.452
655,851
+0.39(+4.78%)
Nov 07, 2005
8.289
8.289
7.827
8.066
1,953,754
-0.67(-7.66%)
Nov 04, 2005
8.764
8.831
8.608
8.736
185,997
-0.03(-0.33%)
Nov 03, 2005
8.748
8.809
8.672
8.764
175,019
+0.05(+0.55%)
Nov 02, 2005
8.481
8.717
8.385
8.717
227,399
+0.25(+2.98%)
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.