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 (%)
Dec 31, 2004
8.162
8.162
8.047
8.060
93,775
-0.07(-0.85%)
Dec 30, 2004
8.060
8.162
8.053
8.129
103,823
+0.07(+0.86%)
Dec 29, 2004
8.014
8.067
7.991
8.060
93,471
+0.06(+0.78%)
Dec 28, 2004
7.965
8.047
7.965
7.998
94,384
+0.07(+0.87%)
Dec 27, 2004
8.014
8.047
7.899
7.929
50,541
-0.07(-0.86%)
Dec 23, 2004
7.932
8.014
7.906
7.998
72,463
+0.09(+1.12%)
Dec 22, 2004
7.883
8.014
7.883
7.909
112,652
+0.02(+0.29%)
Dec 21, 2004
7.883
7.929
7.804
7.886
219,216
+0.01(+0.08%)
Dec 20, 2004
7.981
7.981
7.869
7.879
82,206
-0.11(-1.32%)
Dec 17, 2004
7.768
8.004
7.751
7.984
290,157
+0.24(+3.05%)
Dec 16, 2004
7.735
7.771
7.702
7.748
111,130
+0.07(+0.85%)
Dec 15, 2004
7.672
7.712
7.636
7.682
131,834
+0.01(+0.17%)
Dec 14, 2004
7.682
7.715
7.574
7.669
111,739
-0.02(-0.21%)
Dec 13, 2004
7.768
7.824
7.682
7.686
137,923
-0.06(-0.76%)
Dec 10, 2004
7.669
7.745
7.636
7.745
126,962
+0.09(+1.20%)
Dec 09, 2004
7.686
7.699
7.653
7.653
205,819
-0.02(-0.21%)
Dec 08, 2004
7.610
7.686
7.610
7.669
344,352
+0.05(+0.69%)
Dec 07, 2004
7.830
7.833
7.600
7.617
94,080
-0.21(-2.73%)
Dec 06, 2004
7.820
7.833
7.784
7.830
113,261
+0.02(+0.29%)
Dec 03, 2004
7.801
7.833
7.738
7.807
218,302
+0.01(+0.08%)
Dec 02, 2004
7.817
7.827
7.764
7.801
243,878
-0.02(-0.21%)
Dec 01, 2004
7.801
7.948
7.768
7.817
589,752
+0.07(+0.85%)
Nov 30, 2004
7.653
7.768
7.557
7.751
248,749
+0.07(+0.90%)
Nov 29, 2004
7.584
7.732
7.521
7.682
175,068
+0.08(+1.08%)
Nov 26, 2004
7.584
7.620
7.538
7.600
50,237
+0.05(+0.65%)
Nov 24, 2004
7.472
7.587
7.472
7.551
107,172
+0.05(+0.61%)
Nov 23, 2004
7.456
7.554
7.413
7.505
305,380
+0.03(+0.44%)
Nov 22, 2004
7.173
7.521
7.173
7.472
341,612
+0.33(+4.60%)
Nov 19, 2004
7.127
7.176
7.094
7.144
217,693
+0.08(+1.16%)
Nov 18, 2004
7.111
7.127
7.029
7.062
107,781
-0.07(-0.92%)
Nov 17, 2004
7.209
7.209
7.094
7.127
106,563
-0.05(-0.69%)
Nov 16, 2004
7.140
7.213
7.085
7.176
315,123
+0.19(+2.68%)
Nov 15, 2004
7.039
7.039
6.950
6.989
175,677
-0.05(-0.75%)
Nov 12, 2004
7.045
7.052
6.996
7.042
105,041
+0.02(+0.23%)
Nov 11, 2004
6.914
7.078
6.914
7.025
200,339
+0.13(+1.86%)
Nov 10, 2004
6.914
6.930
6.881
6.897
218,607
+0.01(+0.10%)
Nov 09, 2004
6.864
6.930
6.832
6.891
121,786
+0.06(+0.87%)
Nov 08, 2004
6.651
6.917
6.651
6.832
182,071
+0.14(+2.06%)
Nov 05, 2004
6.858
6.864
6.664
6.694
188,465
-0.17(-2.49%)
Nov 04, 2004
6.943
7.019
6.855
6.864
104,432
-0.07(-0.99%)
Nov 03, 2004
7.068
7.078
6.930
6.933
280,109
-0.12(-1.68%)
Nov 02, 2004
7.029
7.094
7.022
7.052
209,777
+0.02(+0.33%)
Nov 01, 2004
6.963
7.029
6.937
7.029
166,543
+0.16(+2.39%)
Oct 29, 2004
6.851
7.029
6.832
6.864
1,714,149
+0.02(+0.24%)
Oct 28, 2004
6.881
6.897
6.832
6.848
182,071
-0.02(-0.24%)
Oct 27, 2004
6.864
6.897
6.766
6.864
78,248
+0.03(+0.48%)
Oct 26, 2004
6.897
6.897
6.799
6.832
103,518
-0.05(-0.72%)
Oct 25, 2004
6.779
6.897
6.772
6.881
39,580
+0.04(+0.53%)
Oct 22, 2004
6.930
6.940
6.845
6.845
28,010
-0.07(-1.00%)
Oct 21, 2004
6.930
6.996
6.897
6.914
147,666
-0.03(-0.47%)
Oct 20, 2004
6.963
6.979
6.937
6.947
115,697
-0.03(-0.38%)
Oct 19, 2004
7.062
7.062
6.933
6.973
93,471
-0.09(-1.26%)
Oct 18, 2004
7.012
7.094
7.012
7.062
216,476
+0.02(+0.23%)
Oct 15, 2004
7.045
7.091
6.996
7.045
84,641
+0.02(+0.28%)
Oct 14, 2004
7.088
7.094
6.970
7.025
56,021
-0.09(-1.25%)
Oct 13, 2004
7.242
7.242
7.114
7.114
188,465
-0.19(-2.65%)
Oct 12, 2004
7.308
7.328
7.275
7.308
99,560
-0.02(-0.22%)
Oct 11, 2004
7.291
7.334
7.275
7.324
107,172
+0.05(+0.68%)
Oct 08, 2004
7.259
7.331
7.249
7.275
172,328
+0.08(+1.10%)
Oct 07, 2004
7.226
7.308
7.193
7.196
51,150
-0.03(-0.41%)
Oct 06, 2004
7.351
7.354
7.226
7.226
212,822
-0.11(-1.52%)
Oct 05, 2004
7.436
7.505
7.337
7.337
178,722
-0.11(-1.50%)
Oct 04, 2004
7.590
7.626
7.390
7.449
163,498
-0.06(-0.79%)
Oct 01, 2004
7.341
7.508
7.341
7.508
266,408
+0.22(+2.97%)
Sep 30, 2004
7.222
7.295
7.144
7.291
208,255
+0.07(+0.95%)
Sep 29, 2004
6.930
7.275
6.930
7.222
154,060
+0.27(+3.87%)
Sep 28, 2004
6.848
6.953
6.841
6.953
71,854
+0.07(+1.05%)
Sep 27, 2004
6.881
6.963
6.881
6.881
22,226
+0.00(+0.00%)
Sep 24, 2004
6.832
6.884
6.733
6.881
27,097
+0.02(+0.24%)
Sep 23, 2004
6.891
6.907
6.848
6.864
4,567
-0.01(-0.14%)
Sep 22, 2004
6.884
6.897
6.766
6.874
56,630
-0.01(-0.14%)
Sep 21, 2004
6.897
6.937
6.874
6.884
88,295
-0.01(-0.19%)
Sep 20, 2004
6.943
6.979
6.881
6.897
44,147
-0.08(-1.13%)
Sep 17, 2004
7.062
7.062
6.950
6.976
42,016
-0.09(-1.21%)
Sep 16, 2004
6.983
7.078
6.983
7.062
53,281
+0.11(+1.61%)
Sep 15, 2004
7.055
7.127
6.950
6.950
157,105
-0.11(-1.49%)
Sep 14, 2004
7.045
7.062
6.979
7.055
166,239
-0.02(-0.32%)
Sep 13, 2004
7.062
7.078
7.009
7.078
348,005
+0.05(+0.65%)
Sep 10, 2004
7.065
7.078
7.012
7.032
81,292
-0.06(-0.88%)
Sep 09, 2004
6.750
7.127
6.750
7.094
259,710
+0.32(+4.65%)
Sep 08, 2004
6.897
6.897
6.776
6.779
59,675
-0.07(-1.01%)
Sep 07, 2004
6.815
6.897
6.759
6.848
228,959
+0.02(+0.24%)
Sep 03, 2004
6.815
6.897
6.746
6.832
240,224
+0.02(+0.24%)
Sep 02, 2004
6.832
6.832
6.799
6.815
91,644
+0.00(+0.00%)
Sep 01, 2004
6.832
6.897
6.815
6.815
330,651
-0.04(-0.57%)
Aug 31, 2004
6.769
6.897
6.759
6.855
324,257
+0.11(+1.66%)
Aug 30, 2004
6.720
6.766
6.700
6.743
29,228
+0.01(+0.15%)
Aug 27, 2004
6.687
6.743
6.658
6.733
30,751
+0.05(+0.69%)
Aug 26, 2004
6.651
6.687
6.562
6.687
440,868
+0.04(+0.54%)
Aug 25, 2004
6.750
6.759
6.651
6.651
165,021
-0.07(-1.03%)
Aug 24, 2004
6.651
6.766
6.651
6.720
571,180
+0.10(+1.49%)
Aug 23, 2004
6.618
6.667
6.579
6.621
289,548
+0.02(+0.30%)
Aug 20, 2004
6.566
6.602
6.536
6.602
461,572
+0.04(+0.60%)
Aug 19, 2004
6.569
6.602
6.536
6.562
661,911
+0.01(+0.15%)
Aug 18, 2004
6.618
6.618
6.470
6.552
251,794
-0.04(-0.65%)
Aug 17, 2004
6.405
6.618
6.372
6.595
121,177
+0.23(+3.67%)
Aug 16, 2004
6.372
6.405
6.336
6.362
42,929
-0.01(-0.15%)
Aug 13, 2004
6.323
6.401
6.323
6.372
26,793
+0.06(+0.94%)
Aug 12, 2004
6.352
6.398
6.309
6.313
44,147
-0.05(-0.72%)
Aug 11, 2004
6.454
6.457
6.306
6.359
313,296
-0.11(-1.63%)
Aug 10, 2004
6.260
6.464
6.260
6.464
263,668
+0.22(+3.58%)
Aug 09, 2004
6.191
6.254
6.142
6.240
108,390
+0.07(+1.06%)
Aug 06, 2004
6.257
6.355
6.158
6.175
94,689
-0.07(-1.05%)
Aug 05, 2004
6.247
6.339
6.240
6.240
504,806
-0.02(-0.26%)
Aug 04, 2004
6.316
6.362
6.240
6.257
810,491
-0.06(-0.88%)
Aug 03, 2004
6.257
6.323
6.224
6.313
91,644
+0.07(+1.16%)
Aug 02, 2004
6.240
6.306
6.135
6.240
1,886,173
+0.00(+0.00%)
Jul 30, 2004
6.355
6.372
6.198
6.240
1,131,095
-0.11(-1.81%)
Jul 29, 2004
6.109
6.355
6.109
6.355
466,443
+0.25(+4.03%)
Jul 28, 2004
6.217
6.237
6.076
6.109
420,773
-0.11(-1.74%)
Jul 27, 2004
6.083
6.224
5.928
6.217
266,713
+0.13(+2.16%)
Jul 26, 2004
6.181
6.191
6.043
6.086
36,536
-0.07(-1.07%)
Jul 23, 2004
6.158
6.171
6.047
6.152
63,024
+0.01(+0.11%)
Jul 22, 2004
6.181
6.208
6.093
6.145
44,147
-0.04(-0.58%)
Jul 21, 2004
6.388
6.388
6.165
6.181
116,915
-0.20(-3.14%)
Jul 20, 2004
6.421
6.421
6.355
6.382
17,354
-0.03(-0.41%)
Jul 19, 2004
6.332
6.408
6.323
6.408
7,307
+0.05(+0.77%)
Jul 16, 2004
6.405
6.441
6.323
6.359
84,641
-0.05(-0.77%)
Jul 15, 2004
6.562
6.562
6.405
6.408
44,147
-0.14(-2.21%)
Jul 14, 2004
6.569
6.615
6.552
6.552
120,264
-0.01(-0.10%)
Jul 13, 2004
6.569
6.602
6.487
6.559
154,669
-0.02(-0.30%)
Jul 12, 2004
6.552
6.585
6.536
6.579
18,572
+0.01(+0.10%)
Jul 09, 2004
6.556
6.595
6.520
6.572
160,149
+0.00(+0.05%)
Jul 08, 2004
6.585
6.618
6.552
6.569
55,108
-0.03(-0.45%)
Jul 07, 2004
6.569
6.598
6.536
6.598
109,912
+0.03(+0.45%)
Jul 06, 2004
6.559
6.585
6.536
6.569
105,345
+0.00(+0.05%)
Jul 02, 2004
6.421
6.566
6.418
6.566
184,202
+0.16(+2.51%)
Jul 01, 2004
6.421
6.493
6.405
6.405
175,068
-0.15(-2.26%)
Jun 30, 2004
6.503
6.552
6.454
6.552
104,127
+0.06(+0.91%)
Jun 29, 2004
6.487
6.556
6.470
6.493
72,463
+0.01(+0.15%)
Jun 28, 2004
6.585
6.585
6.454
6.483
55,108
-0.09(-1.30%)
Jun 25, 2004
6.618
6.707
6.569
6.569
606,802
-0.08(-1.14%)
Jun 24, 2004
6.700
6.700
6.539
6.644
210,691
-0.07(-1.03%)
Jun 23, 2004
6.733
6.736
6.677
6.713
55,717
-0.05(-0.78%)
Jun 22, 2004
6.766
6.818
6.750
6.766
119,046
+0.02(+0.24%)
Jun 21, 2004
6.897
6.897
6.651
6.750
211,300
-0.13(-1.91%)
Jun 18, 2004
6.717
6.881
6.717
6.881
64,547
+0.14(+2.10%)
Jun 17, 2004
6.615
6.782
6.615
6.740
112,957
+0.13(+1.99%)
Jun 16, 2004
6.592
6.608
6.539
6.608
76,116
+0.04(+0.60%)
Jun 15, 2004
6.569
6.612
6.529
6.569
269,453
+0.00(+0.00%)
Jun 14, 2004
6.437
6.569
6.401
6.569
817,494
+0.11(+1.78%)
Jun 10, 2004
6.385
6.503
6.385
6.454
54,499
+0.09(+1.39%)
Jun 09, 2004
6.323
6.365
6.323
6.365
31,969
+0.04(+0.68%)
Jun 08, 2004
6.240
6.323
6.240
6.323
117,524
+0.10(+1.58%)
Jun 07, 2004
6.224
6.254
6.198
6.224
1,115,263
-0.01(-0.16%)
Jun 04, 2004
6.303
6.306
6.208
6.234
49,019
-0.05(-0.84%)
Jun 03, 2004
6.323
6.352
6.277
6.286
42,625
-0.03(-0.52%)
Jun 02, 2004
6.191
6.336
6.191
6.319
182,984
+0.14(+2.23%)
Jun 01, 2004
6.224
6.240
6.076
6.181
64,547
-0.05(-0.74%)
May 28, 2004
6.217
6.273
6.158
6.227
59,371
-0.01(-0.11%)
May 27, 2004
6.221
6.240
6.208
6.234
136,705
+0.01(+0.16%)
May 26, 2004
6.191
6.237
6.181
6.224
14,918
+0.05(+0.80%)
May 25, 2004
6.148
6.175
6.125
6.175
21,312
+0.04(+0.64%)
May 24, 2004
6.224
6.240
6.043
6.135
54,195
-0.10(-1.53%)
May 21, 2004
6.240
6.303
6.224
6.231
99,865
+0.00(+0.00%)
May 20, 2004
6.250
6.300
6.208
6.231
94,080
-0.02(-0.26%)
May 19, 2004
6.234
6.270
6.221
6.247
62,111
-0.02(-0.31%)
May 18, 2004
6.267
6.300
6.224
6.267
78,856
+0.03(+0.42%)
May 17, 2004
6.355
6.355
6.191
6.240
120,568
-0.13(-2.01%)
May 14, 2004
6.339
6.372
6.323
6.369
28,315
+0.04(+0.67%)
May 13, 2004
6.323
6.362
6.313
6.326
114,784
+0.02(+0.31%)
May 12, 2004
6.306
6.359
6.290
6.306
81,901
+0.06(+0.95%)
May 11, 2004
6.306
6.306
6.244
6.247
87,077
-0.07(-1.04%)
May 10, 2004
6.290
6.313
6.175
6.313
229,263
-0.03(-0.41%)
May 07, 2004
6.503
6.503
6.332
6.339
95,298
-0.23(-3.50%)
May 06, 2004
6.437
6.572
6.405
6.569
253,316
+0.13(+2.09%)
May 05, 2004
6.362
6.434
6.355
6.434
30,142
+0.06(+0.98%)
May 04, 2004
6.405
6.437
6.339
6.372
185,115
-0.03(-0.41%)
May 03, 2004
6.388
6.405
6.355
6.398
40,189
+0.01(+0.15%)
Apr 30, 2004
6.421
6.421
6.359
6.388
240,833
-0.04(-0.66%)
Apr 29, 2004
6.437
6.444
6.372
6.431
101,692
+0.01(+0.15%)
Apr 28, 2004
6.503
6.513
6.421
6.421
47,192
-0.07(-1.01%)
Apr 27, 2004
6.388
6.552
6.372
6.487
54,804
+0.08(+1.28%)
Apr 26, 2004
6.405
6.421
6.388
6.405
35,622
+0.00(+0.00%)
Apr 23, 2004
6.408
6.411
6.405
6.405
23,139
-0.02(-0.26%)
Apr 22, 2004
6.339
6.421
6.323
6.421
34,100
+0.08(+1.30%)
Apr 21, 2004
6.454
6.454
6.240
6.339
365,360
-0.13(-2.03%)
Apr 20, 2004
6.405
6.493
6.405
6.470
40,798
+0.06(+0.97%)
Apr 19, 2004
6.405
6.431
6.405
6.408
49,628
+0.00(+0.05%)
Apr 16, 2004
6.437
6.437
6.405
6.405
102,300
-0.03(-0.51%)
Apr 15, 2004
6.382
6.451
6.382
6.437
69,114
+0.06(+0.88%)
Apr 14, 2004
6.372
6.398
6.372
6.382
438,128
-0.03(-0.41%)
Apr 13, 2004
6.408
6.421
6.355
6.408
690,531
-0.00(-0.05%)
Apr 12, 2004
6.717
6.717
6.378
6.411
2,596,799
-0.30(-4.45%)
Apr 08, 2004
6.733
6.733
6.687
6.710
917,054
-0.02(-0.34%)
Apr 07, 2004
6.585
6.766
6.585
6.733
11,288,117
+6.17(+1105.88%)
Apr 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Apr 02, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Apr 01, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 31, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 30, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 29, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 26, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 25, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 24, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 23, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 22, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 19, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 18, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 17, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 16, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 15, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 12, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 11, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 10, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 09, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 08, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 04, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 03, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 02, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 01, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 27, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 26, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 25, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 24, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 23, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 20, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 19, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 18, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 17, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 13, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 12, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 11, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 10, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 09, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 06, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 04, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 03, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 02, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 30, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 29, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 28, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 27, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 26, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 23, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 22, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 21, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 20, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 16, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 15, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 14, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 13, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 12, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 09, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Jan 08, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
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.