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
)
12.84
-0.66 (-4.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2010
1.935
1.981
1.922
1.958
57,264
+0.03(+1.36%)
Dec 30, 2010
1.984
1.996
1.931
1.931
148,372
-0.04(-2.00%)
Dec 29, 2010
1.948
1.985
1.938
1.971
72,953
+0.02(+0.84%)
Dec 28, 2010
1.971
1.987
1.918
1.954
228,542
-0.01(-0.67%)
Dec 27, 2010
1.892
1.971
1.889
1.967
144,286
+0.06(+3.28%)
Dec 23, 2010
1.889
1.928
1.889
1.905
199,672
+0.01(+0.52%)
Dec 22, 2010
1.843
1.921
1.839
1.895
398,267
+0.06(+3.04%)
Dec 21, 2010
1.833
1.852
1.822
1.839
149,036
+0.02(+1.27%)
Dec 20, 2010
1.813
1.872
1.744
1.816
309,968
+0.01(+0.55%)
Dec 17, 2010
1.714
1.806
1.698
1.806
489,071
+0.10(+5.77%)
Dec 16, 2010
1.731
1.737
1.695
1.708
86,118
-0.02(-1.14%)
Dec 15, 2010
1.705
1.737
1.705
1.728
256,559
+0.01(+0.57%)
Dec 14, 2010
1.721
1.770
1.708
1.718
130,196
-0.02(-1.32%)
Dec 13, 2010
1.783
1.783
1.708
1.741
294,011
-0.05(-2.57%)
Dec 10, 2010
1.829
1.833
1.751
1.787
242,410
-0.05(-2.68%)
Dec 09, 2010
1.803
1.935
1.790
1.836
235,155
+0.04(+2.38%)
Dec 08, 2010
1.751
1.793
1.731
1.793
261,214
+0.05(+3.02%)
Dec 07, 2010
1.747
1.760
1.724
1.741
138,398
+0.00(+0.00%)
Dec 06, 2010
1.741
1.767
1.734
1.741
109,233
-0.01(-0.56%)
Dec 03, 2010
1.764
1.764
1.744
1.751
101,655
-0.02(-1.11%)
Dec 02, 2010
1.708
1.770
1.708
1.770
149,243
+0.03(+1.89%)
Dec 01, 2010
1.760
1.760
1.718
1.737
150,906
+0.00(+0.19%)
Nov 30, 2010
1.754
1.770
1.659
1.734
189,000
-0.03(-1.68%)
Nov 29, 2010
1.744
1.774
1.737
1.764
65,603
+0.02(+1.13%)
Nov 26, 2010
1.757
1.770
1.734
1.744
16,742
-0.01(-0.75%)
Nov 24, 2010
1.774
1.757
1.757
1.757
151,381
-0.01(-0.56%)
Nov 23, 2010
1.754
1.777
1.754
1.767
71,458
-0.02(-0.92%)
Nov 22, 2010
1.783
1.859
1.774
1.783
171,086
+0.00(+0.00%)
Nov 19, 2010
1.777
1.783
1.724
1.783
81,916
-0.01(-0.55%)
Nov 18, 2010
1.829
1.859
1.754
1.793
83,560
-0.01(-0.55%)
Nov 17, 2010
1.774
1.823
1.774
1.803
84,763
+0.02(+1.29%)
Nov 16, 2010
1.764
1.806
1.675
1.780
254,735
-0.00(-0.18%)
Nov 15, 2010
1.777
1.806
1.724
1.783
171,183
+0.01(+0.37%)
Nov 12, 2010
1.806
1.823
1.724
1.777
172,334
-0.03(-1.81%)
Nov 11, 2010
1.833
1.872
1.810
1.810
76,820
-0.03(-1.78%)
Nov 10, 2010
1.836
1.852
1.800
1.843
121,936
+0.02(+1.26%)
Nov 09, 2010
1.806
1.898
1.806
1.820
172,322
+0.01(+0.36%)
Nov 08, 2010
1.780
1.855
1.741
1.813
174,885
+0.04(+2.03%)
Nov 05, 2010
1.806
1.813
1.767
1.777
127,373
-0.01(-0.73%)
Nov 04, 2010
1.737
1.800
1.734
1.790
387,489
+0.05(+3.02%)
Nov 03, 2010
1.724
1.737
1.718
1.737
175,379
+0.00(+0.19%)
Nov 02, 2010
1.741
1.741
1.714
1.734
109,057
+0.00(+0.19%)
Nov 01, 2010
1.737
1.737
1.711
1.731
91,933
-0.01(-0.57%)
Oct 29, 2010
1.744
1.760
1.731
1.741
134,215
+0.01(+0.38%)
Oct 28, 2010
1.724
1.780
1.691
1.734
186,422
+0.01(+0.38%)
Oct 27, 2010
1.734
1.754
1.691
1.728
183,252
-0.01(-0.38%)
Oct 25, 2010
1.747
1.751
1.691
1.734
96,263
+0.00(+0.00%)
Oct 22, 2010
1.767
1.767
1.724
1.734
69,126
-0.02(-1.31%)
Oct 21, 2010
1.728
1.764
1.688
1.757
148,814
+0.04(+2.10%)
Oct 20, 2010
1.754
1.800
1.714
1.721
153,728
-0.04(-2.42%)
Oct 19, 2010
1.774
1.790
1.744
1.764
116,075
-0.03(-1.47%)
Oct 18, 2010
1.764
1.790
1.734
1.790
169,493
+0.02(+1.30%)
Oct 15, 2010
1.810
1.816
1.751
1.767
66,934
-0.04(-2.36%)
Oct 14, 2010
1.820
1.826
1.777
1.810
50,206
-0.02(-1.08%)
Oct 13, 2010
1.800
1.859
1.787
1.829
314,681
+0.05(+2.96%)
Oct 12, 2010
1.734
1.787
1.659
1.777
369,349
+0.03(+1.88%)
Oct 11, 2010
1.797
1.823
1.734
1.744
128,195
-0.04(-2.03%)
Oct 08, 2010
1.780
1.787
1.668
1.780
350,006
+0.10(+5.86%)
Oct 07, 2010
1.688
1.695
1.652
1.682
221,536
-0.01(-0.77%)
Oct 06, 2010
1.698
1.698
1.655
1.695
246,849
-0.01(-0.77%)
Oct 05, 2010
1.668
1.731
1.649
1.708
283,869
+0.03(+1.96%)
Oct 04, 2010
1.632
1.675
1.606
1.675
236,738
+0.03(+1.80%)
Oct 01, 2010
1.645
1.662
1.620
1.645
106,511
-0.01(-0.60%)
Sep 30, 2010
1.629
1.662
1.600
1.655
293,701
+0.05(+2.86%)
Sep 29, 2010
1.586
1.619
1.570
1.609
90,405
+0.00(+0.00%)
Sep 28, 2010
1.613
1.613
1.554
1.609
71,050
-0.02(-1.11%)
Sep 27, 2010
1.616
1.639
1.613
1.627
179,994
-0.01(-0.50%)
Sep 24, 2010
1.623
1.655
1.606
1.636
310,099
+0.03(+2.05%)
Sep 23, 2010
1.623
1.632
1.593
1.603
201,846
-0.01(-0.81%)
Sep 22, 2010
1.642
1.659
1.583
1.616
114,382
-0.04(-2.57%)
Sep 21, 2010
1.678
1.678
1.593
1.659
291,764
-0.02(-1.17%)
Sep 20, 2010
1.580
1.682
1.580
1.678
214,381
+0.10(+6.02%)
Sep 17, 2010
1.583
1.629
1.554
1.583
370,356
+0.02(+1.47%)
Sep 15, 2010
1.475
1.573
1.458
1.560
310,857
+0.06(+4.05%)
Sep 14, 2010
1.524
1.524
1.468
1.499
72,158
-0.02(-1.40%)
Sep 13, 2010
1.517
1.547
1.508
1.521
89,677
+0.01(+0.87%)
Sep 10, 2010
1.504
1.520
1.488
1.508
178,292
-0.00(-0.22%)
Sep 09, 2010
1.494
1.514
1.455
1.511
303,861
+0.02(+1.32%)
Sep 08, 2010
1.511
1.524
1.491
1.491
108,521
-0.01(-0.66%)
Sep 07, 2010
1.547
1.547
1.501
1.501
81,874
-0.05(-3.38%)
Sep 03, 2010
1.573
1.576
1.544
1.554
70,127
-0.01(-0.42%)
Sep 02, 2010
1.596
1.606
1.514
1.560
41,103
-0.02(-1.04%)
Sep 01, 2010
1.508
1.629
1.475
1.577
209,616
+0.08(+5.03%)
Aug 31, 2010
1.498
1.547
1.462
1.501
608
-0.05(-2.97%)
Aug 30, 2010
1.590
1.596
1.524
1.547
232,752
-0.03(-1.67%)
Aug 27, 2010
1.573
1.626
1.491
1.573
191,357
+0.08(+5.51%)
Aug 26, 2010
1.514
1.606
1.491
1.491
165,538
-0.03(-1.73%)
Aug 25, 2010
1.557
1.557
1.488
1.517
146,393
-0.03(-2.12%)
Aug 24, 2010
1.603
1.613
1.478
1.550
251,273
-0.06(-3.67%)
Aug 23, 2010
1.629
1.639
1.603
1.609
117,436
-0.01(-0.81%)
Aug 20, 2010
1.586
1.659
1.569
1.623
142,566
+0.03(+2.17%)
Aug 19, 2010
1.623
1.668
1.563
1.588
363,497
-0.06(-3.69%)
Aug 18, 2010
1.662
1.678
1.642
1.649
88,657
+0.00(+0.20%)
Aug 17, 2010
1.655
1.678
1.642
1.645
130,786
-0.01(-0.40%)
Aug 16, 2010
1.642
1.724
1.642
1.652
130,202
+0.00(+0.00%)
Aug 13, 2010
1.652
1.737
1.639
1.652
201,788
-0.01(-0.59%)
Aug 12, 2010
1.629
1.741
1.593
1.662
357,873
+0.01(+0.40%)
Aug 11, 2010
1.741
1.741
1.642
1.655
426,034
-0.11(-5.97%)
Aug 10, 2010
1.839
1.892
1.741
1.760
290,345
-0.12(-6.62%)
Aug 09, 2010
1.918
1.935
1.856
1.885
139,190
-0.03(-1.54%)
Aug 06, 2010
1.915
1.948
1.859
1.915
478,634
+0.02(+0.86%)
Aug 05, 2010
1.967
1.967
1.875
1.898
161,461
-0.07(-3.67%)
Aug 04, 2010
1.971
1.994
1.958
1.971
141,266
+0.02(+1.01%)
Aug 03, 2010
1.918
1.951
1.829
1.951
265,477
-0.01(-0.67%)
Aug 02, 2010
2.036
2.036
1.951
1.964
271,551
-0.07(-3.39%)
Jul 30, 2010
2.033
2.036
1.908
2.033
255,928
+0.06(+3.18%)
Jul 29, 2010
1.984
1.994
1.908
1.970
197,029
-0.02(-1.16%)
Jul 28, 2010
2.017
2.017
1.892
1.994
302,944
-0.01(-0.49%)
Jul 27, 2010
2.053
2.053
1.990
2.003
300,049
-0.03(-1.61%)
Jul 26, 2010
2.043
2.043
1.984
2.036
493,690
+0.02(+0.81%)
Jul 23, 2010
1.987
2.033
1.977
2.020
608,769
+0.03(+1.65%)
Jul 22, 2010
2.053
2.053
1.987
1.987
537,296
-0.02(-0.82%)
Jul 21, 2010
2.003
2.007
1.931
2.003
744,878
+0.05(+2.35%)
Jul 20, 2010
1.875
1.990
1.846
1.958
302,972
+0.03(+1.53%)
Jul 19, 2010
1.846
1.938
1.787
1.928
298,694
+0.07(+3.71%)
Jul 16, 2010
1.859
1.974
1.806
1.859
475,203
-0.06(-3.08%)
Jul 15, 2010
1.984
1.984
1.846
1.918
363,070
-0.04(-2.18%)
Jul 14, 2010
1.879
1.987
1.879
1.961
267,425
+0.07(+3.47%)
Jul 13, 2010
2.040
2.059
1.869
1.895
1,052,009
-0.06(-3.03%)
Jul 12, 2010
1.724
2.066
1.724
1.954
1,526,862
+0.23(+13.33%)
Jul 09, 2010
1.724
1.757
1.623
1.724
415,317
+0.07(+4.37%)
Jul 08, 2010
1.665
1.672
1.639
1.652
400,282
+0.02(+1.21%)
Jul 07, 2010
1.475
1.668
1.465
1.632
677,755
+0.17(+11.69%)
Jul 06, 2010
1.540
1.570
1.462
1.462
317,181
-0.06(-3.68%)
Jul 02, 2010
1.517
1.632
1.488
1.517
404,204
-0.11(-6.48%)
Jul 01, 2010
1.705
1.741
1.603
1.623
366,724
-0.06(-3.70%)
Jun 30, 2010
1.629
1.709
1.626
1.685
429,673
+0.06(+3.64%)
Jun 29, 2010
1.642
1.642
1.600
1.626
285,657
-0.11(-6.43%)
Jun 25, 2010
1.737
1.754
1.685
1.737
311,418
+0.03(+1.73%)
Jun 24, 2010
1.678
1.721
1.577
1.708
747,902
+0.01(+0.78%)
Jun 23, 2010
1.728
1.774
1.682
1.695
247,257
-0.03(-1.90%)
Jun 22, 2010
1.783
1.829
1.675
1.728
797,174
-0.07(-4.01%)
Jun 21, 2010
1.770
1.852
1.757
1.800
1,215,721
+0.07(+4.18%)
Jun 18, 2010
1.728
1.742
1.675
1.728
785,793
+0.00(+0.19%)
Jun 17, 2010
1.668
1.754
1.645
1.724
805,604
+0.08(+5.00%)
Jun 16, 2010
1.590
1.649
1.577
1.642
453,829
+0.02(+1.42%)
Jun 15, 2010
1.508
1.672
1.494
1.619
1,880,105
+0.10(+6.71%)
Jun 14, 2010
1.508
1.531
1.458
1.517
648,146
+0.01(+0.65%)
Jun 11, 2010
1.471
1.517
1.432
1.508
645,680
+0.04(+2.91%)
Jun 10, 2010
1.393
1.478
1.363
1.465
688,394
+0.11(+7.73%)
Jun 09, 2010
1.360
1.396
1.356
1.360
351,193
+0.00(+0.00%)
Jun 08, 2010
1.429
1.445
1.340
1.360
733,686
-0.05(-3.72%)
Jun 07, 2010
1.350
1.432
1.327
1.412
1,686,245
+0.09(+6.70%)
Jun 04, 2010
1.324
1.327
1.104
1.324
1,239,156
+0.06(+4.95%)
Jun 03, 2010
1.182
1.261
1.182
1.261
383,872
+0.09(+7.56%)
Jun 02, 2010
1.143
1.179
1.090
1.173
317,053
+0.03(+2.29%)
Jun 01, 2010
1.215
1.242
1.145
1.146
236,692
-0.08(-6.18%)
May 28, 2010
1.222
1.232
1.159
1.222
294,230
+0.03(+2.76%)
May 27, 2010
1.169
1.196
1.113
1.189
281,842
+0.08(+7.42%)
May 26, 2010
1.041
1.156
1.041
1.107
377,977
+0.07(+6.98%)
May 25, 2010
1.031
1.077
1.031
1.035
516,351
-0.05(-4.26%)
May 24, 2010
1.058
1.113
1.035
1.081
177,479
+0.02(+1.86%)
May 21, 2010
1.077
1.153
1.025
1.061
1,107,946
-0.05(-4.15%)
May 20, 2010
1.150
1.153
1.107
1.107
978,928
-0.14(-11.55%)
May 19, 2010
1.278
1.304
1.193
1.251
547,471
-0.05(-3.54%)
May 18, 2010
1.356
1.389
1.291
1.297
472,228
-0.03(-2.23%)
May 17, 2010
1.310
1.333
1.264
1.327
342,641
+0.01(+0.50%)
May 14, 2010
1.320
1.379
1.288
1.320
319,048
-0.08(-5.85%)
May 13, 2010
1.412
1.442
1.370
1.402
375,203
-0.03(-2.06%)
May 12, 2010
1.383
1.432
1.366
1.432
342,686
+0.07(+5.06%)
May 11, 2010
1.409
1.412
1.338
1.363
480,619
+0.02(+1.72%)
May 10, 2010
1.340
1.347
1.324
1.340
611,190
+0.10(+7.65%)
May 07, 2010
1.330
1.376
1.215
1.245
992,042
-0.01(-1.04%)
May 06, 2010
1.327
1.327
1.104
1.258
1,704,705
-0.07(-4.96%)
May 05, 2010
1.261
1.347
1.248
1.324
400,349
+0.01(+0.50%)
May 04, 2010
1.363
1.373
1.291
1.317
508,463
-0.08(-5.42%)
May 03, 2010
1.343
1.429
1.334
1.393
339,696
+0.05(+3.92%)
Apr 30, 2010
1.386
1.475
1.327
1.340
650,795
-0.04(-3.09%)
Apr 29, 2010
1.314
1.393
1.288
1.383
479,660
+0.07(+5.51%)
Apr 28, 2010
1.383
1.389
1.251
1.310
780,059
-0.06(-4.09%)
Apr 27, 2010
1.468
1.468
1.356
1.366
672,640
-0.11(-7.35%)
Apr 26, 2010
1.445
1.501
1.422
1.475
731,247
+0.04(+2.74%)
Apr 23, 2010
1.462
1.494
1.429
1.435
836,830
-0.02(-1.57%)
Apr 22, 2010
1.376
1.521
1.343
1.458
2,134,965
+0.15(+11.56%)
Apr 21, 2010
1.278
1.324
1.248
1.307
581,979
+0.02(+1.79%)
Apr 20, 2010
1.215
1.314
1.196
1.284
620,966
+0.06(+5.11%)
Apr 19, 2010
1.281
1.281
1.163
1.222
608,909
-0.04(-3.38%)
Apr 16, 2010
1.327
1.347
1.248
1.264
640,446
-0.09(-6.33%)
Apr 15, 2010
1.360
1.379
1.333
1.350
384,892
-0.03(-2.14%)
Apr 14, 2010
1.379
1.399
1.324
1.379
630,201
-0.01(-0.94%)
Apr 13, 2010
1.442
1.445
1.278
1.393
1,630,004
-0.05(-3.42%)
Apr 12, 2010
1.478
1.531
1.412
1.442
778,796
-0.00(-0.23%)
Apr 09, 2010
1.399
1.570
1.324
1.445
2,599,400
+0.04(+2.80%)
Apr 08, 2010
1.333
1.419
1.281
1.406
1,101,945
+0.09(+7.00%)
Apr 07, 2010
1.288
1.324
1.281
1.314
1,224,770
+0.03(+2.04%)
Apr 06, 2010
1.222
1.288
1.215
1.288
1,555,071
+0.11(+9.80%)
Apr 05, 2010
1.136
1.222
1.120
1.173
963,132
+0.04(+3.48%)
Apr 01, 2010
1.064
1.133
1.133
1.133
812,013
+0.07(+6.48%)
Mar 31, 2010
1.067
1.067
1.051
1.064
297,924
-0.01(-0.61%)
Mar 30, 2010
1.077
1.077
1.051
1.071
270,494
-0.00(-0.31%)
Mar 29, 2010
1.107
1.113
1.058
1.074
479,219
-0.01(-1.21%)
Mar 26, 2010
1.074
1.120
1.061
1.087
682,447
+0.01(+1.23%)
Mar 25, 2010
1.044
1.074
1.008
1.074
945,659
+0.04(+3.48%)
Mar 24, 2010
0.9525
1.038
0.9525
1.038
1,730,992
+0.09(+9.35%)
Mar 23, 2010
0.8868
0.9755
0.8868
0.9492
639,715
+0.07(+7.43%)
Mar 22, 2010
0.8507
0.9065
0.8408
0.8835
563,194
+0.03(+3.07%)
Mar 19, 2010
0.9985
1.002
0.8572
0.8572
1,761,259
-0.14(-14.14%)
Mar 18, 2010
0.9853
1.028
0.9853
0.9985
454,639
+0.01(+1.33%)
Mar 17, 2010
0.9820
0.9985
0.9820
0.9854
232,494
-0.00(-0.33%)
Mar 16, 2010
0.9755
0.9952
0.9722
0.9886
280,873
+0.02(+1.69%)
Mar 15, 2010
0.9722
0.9814
0.9689
0.9722
334,578
-0.00(-0.34%)
Mar 12, 2010
0.9525
0.9788
0.9426
0.9755
493,032
+0.04(+3.85%)
Mar 11, 2010
0.9689
0.9689
0.9295
0.9393
352,216
-0.03(-3.38%)
Mar 10, 2010
0.9459
0.9722
0.9262
0.9722
535,183
+0.04(+4.59%)
Mar 09, 2010
0.9196
0.9361
0.8966
0.9295
660,946
-0.00(-0.35%)
Mar 08, 2010
0.8211
0.9328
0.8113
0.9328
1,022,918
+0.10(+11.81%)
Mar 05, 2010
0.8047
0.8474
0.8047
0.8342
448,687
+0.03(+3.67%)
Mar 04, 2010
0.8145
0.8211
0.8014
0.8047
270,607
-0.00(-0.41%)
Mar 03, 2010
0.7850
0.8113
0.7718
0.8080
503,271
+0.04(+4.68%)
Mar 02, 2010
0.7456
0.7817
0.7390
0.7718
412,662
+0.02(+2.17%)
Mar 01, 2010
0.7390
0.7653
0.7259
0.7554
627,418
+0.01(+0.88%)
Feb 26, 2010
0.7751
0.7850
0.6963
0.7488
1,351,380
-0.06(-7.69%)
Feb 25, 2010
0.7883
0.8113
0.7883
0.8113
400,602
+0.02(+2.92%)
Feb 24, 2010
0.7915
0.8200
0.7784
0.7883
201,194
-0.00(-0.41%)
Feb 23, 2010
0.8244
0.8244
0.7915
0.7915
79,310
-0.02(-2.82%)
Feb 22, 2010
0.8145
0.8211
0.8047
0.8145
153,828
+0.02(+2.06%)
Feb 19, 2010
0.7981
0.8277
0.7883
0.7981
483,600
-0.01(-1.62%)
Feb 18, 2010
0.8014
0.8113
0.7948
0.8113
332,940
+0.02(+2.07%)
Feb 17, 2010
0.7653
0.7981
0.7554
0.7948
473,787
+0.03(+3.86%)
Feb 16, 2010
0.7521
0.7784
0.7326
0.7653
264,661
+0.01(+1.30%)
Feb 12, 2010
0.7456
0.7554
0.7554
0.7554
66,678
+0.00(+0.00%)
Feb 11, 2010
0.7259
0.7554
0.7127
0.7554
306,074
+0.03(+4.07%)
Feb 10, 2010
0.7554
0.7554
0.7193
0.7259
203,131
-0.01(-1.78%)
Feb 09, 2010
0.7127
0.7456
0.6963
0.7390
138,943
+0.03(+3.69%)
Feb 08, 2010
0.7160
0.7291
0.6864
0.7127
107,324
+0.00(+0.00%)
Feb 05, 2010
0.6930
0.7291
0.6832
0.7127
290,123
+0.01(+1.40%)
Feb 04, 2010
0.7686
0.7784
0.6864
0.7029
350,207
-0.06(-7.36%)
Feb 03, 2010
0.7029
0.7784
0.6864
0.7587
825,032
+0.06(+7.94%)
Feb 02, 2010
0.6602
0.7127
0.6503
0.7029
463,003
+0.04(+6.47%)
Feb 01, 2010
0.6700
0.6700
0.6470
0.6602
247,948
+0.00(+0.50%)
Jan 29, 2010
0.6733
0.6832
0.6536
0.6569
353,659
-0.03(-4.27%)
Jan 28, 2010
0.6766
0.6864
0.6471
0.6862
364,410
+0.01(+1.91%)
Jan 27, 2010
0.7029
0.7103
0.6733
0.6733
234,491
-0.04(-5.53%)
Jan 26, 2010
0.7390
0.7456
0.7094
0.7128
147,672
-0.03(-3.55%)
Jan 25, 2010
0.7291
0.7620
0.6996
0.7390
270,013
+0.01(+0.90%)
Jan 22, 2010
0.7718
0.7718
0.7291
0.7324
262,876
-0.05(-6.69%)
Jan 21, 2010
0.8047
0.8047
0.7718
0.7850
295,007
-0.02(-2.05%)
Jan 20, 2010
0.7817
0.8047
0.7751
0.8014
256,693
+0.01(+0.83%)
Jan 19, 2010
0.7915
0.8014
0.7751
0.7948
345,497
-0.01(-0.82%)
Jan 15, 2010
0.7784
0.8014
0.8014
0.8014
201,861
+0.03(+3.83%)
Jan 14, 2010
0.7751
0.7817
0.7488
0.7718
312,075
-0.01(-1.26%)
Jan 13, 2010
0.7686
0.7948
0.7653
0.7817
594,027
+0.02(+2.59%)
Jan 12, 2010
0.7686
0.7686
0.7390
0.7620
534,096
-0.01(-1.28%)
Jan 11, 2010
0.7554
0.7817
0.7390
0.7718
409,130
+0.02(+2.17%)
Jan 08, 2010
0.7357
0.7850
0.7357
0.7554
580,235
+0.02(+2.22%)
Jan 07, 2010
0.7226
0.7686
0.6996
0.7390
1,037,413
+0.04(+5.14%)
Jan 06, 2010
0.6372
0.7160
0.6309
0.7029
1,215,932
+0.07(+11.46%)
Jan 05, 2010
0.6536
0.6536
0.6142
0.6306
130,141
-0.02(-2.54%)
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.