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 (%)
Jun 30, 2010
1.581
1.659
1.578
1.636
442,638
+0.06(+3.64%)
Jun 29, 2010
1.594
1.594
1.553
1.578
294,276
-0.11(-6.43%)
Jun 25, 2010
1.687
1.703
1.636
1.687
320,815
+0.03(+1.73%)
Jun 24, 2010
1.629
1.671
1.530
1.658
770,470
+0.01(+0.78%)
Jun 23, 2010
1.677
1.722
1.632
1.645
254,718
-0.03(-1.90%)
Jun 22, 2010
1.731
1.776
1.626
1.677
821,229
-0.07(-4.02%)
Jun 21, 2010
1.718
1.798
1.706
1.747
1,252,406
+0.07(+4.18%)
Jun 18, 2010
1.677
1.691
1.626
1.677
809,504
+0.00(+0.19%)
Jun 17, 2010
1.620
1.703
1.597
1.674
829,914
+0.08(+5.00%)
Jun 16, 2010
1.543
1.600
1.530
1.594
467,524
+0.02(+1.42%)
Jun 15, 2010
1.463
1.623
1.451
1.572
1,936,838
+0.10(+6.71%)
Jun 14, 2010
1.463
1.486
1.416
1.473
667,704
+0.01(+0.65%)
Jun 11, 2010
1.428
1.473
1.390
1.463
665,164
+0.04(+2.91%)
Jun 10, 2010
1.352
1.435
1.323
1.422
709,166
+0.10(+7.73%)
Jun 09, 2010
1.320
1.355
1.317
1.320
361,791
+0.00(+0.00%)
Jun 08, 2010
1.387
1.403
1.301
1.320
755,825
-0.05(-3.72%)
Jun 07, 2010
1.310
1.390
1.288
1.371
1,737,128
+0.09(+6.70%)
Jun 04, 2010
1.285
1.288
1.071
1.285
1,276,548
+0.06(+4.95%)
Jun 03, 2010
1.148
1.224
1.148
1.224
395,455
+0.09(+7.56%)
Jun 02, 2010
1.109
1.145
1.058
1.138
326,621
+0.03(+2.29%)
Jun 01, 2010
1.180
1.205
1.112
1.113
243,835
-0.07(-6.18%)
May 28, 2010
1.186
1.196
1.125
1.186
303,109
+0.03(+2.76%)
May 27, 2010
1.135
1.161
1.081
1.154
290,346
+0.08(+7.42%)
May 26, 2010
1.011
1.122
1.011
1.074
389,383
+0.07(+6.98%)
May 25, 2010
1.001
1.046
1.001
1.004
531,933
-0.04(-4.25%)
May 24, 2010
1.027
1.081
1.004
1.049
182,835
+0.02(+1.86%)
May 21, 2010
1.046
1.119
0.9947
1.030
1,141,379
-0.04(-4.15%)
May 20, 2010
1.116
1.119
1.074
1.074
1,008,468
-0.14(-11.55%)
May 19, 2010
1.240
1.266
1.158
1.215
563,991
-0.04(-3.54%)
May 18, 2010
1.317
1.349
1.253
1.259
486,478
-0.03(-2.23%)
May 17, 2010
1.272
1.294
1.227
1.288
352,980
+0.01(+0.50%)
May 14, 2010
1.282
1.339
1.250
1.282
328,675
-0.08(-5.86%)
May 13, 2010
1.371
1.400
1.329
1.361
386,525
-0.03(-2.06%)
May 12, 2010
1.342
1.390
1.326
1.390
353,027
+0.07(+5.06%)
May 11, 2010
1.367
1.371
1.299
1.323
495,122
+0.02(+1.72%)
May 10, 2010
1.301
1.307
1.285
1.301
629,633
+0.09(+7.65%)
May 07, 2010
1.291
1.335
1.180
1.208
1,021,977
-0.01(-1.04%)
May 06, 2010
1.288
1.288
1.071
1.221
1,756,145
-0.06(-4.96%)
May 05, 2010
1.224
1.307
1.212
1.285
412,430
+0.01(+0.50%)
May 04, 2010
1.323
1.333
1.253
1.278
523,806
-0.07(-5.42%)
May 03, 2010
1.304
1.387
1.294
1.352
349,947
+0.05(+3.92%)
Apr 30, 2010
1.345
1.432
1.288
1.301
670,433
-0.04(-3.09%)
Apr 29, 2010
1.275
1.352
1.250
1.342
494,134
+0.07(+5.51%)
Apr 28, 2010
1.342
1.349
1.215
1.272
803,598
-0.05(-4.09%)
Apr 27, 2010
1.425
1.425
1.317
1.326
692,938
-0.11(-7.35%)
Apr 26, 2010
1.403
1.457
1.381
1.432
753,313
+0.04(+2.74%)
Apr 23, 2010
1.419
1.451
1.387
1.393
862,082
-0.02(-1.57%)
Apr 22, 2010
1.336
1.476
1.304
1.416
2,199,389
+0.15(+11.56%)
Apr 21, 2010
1.240
1.285
1.212
1.269
599,541
+0.02(+1.79%)
Apr 20, 2010
1.180
1.275
1.161
1.247
639,704
+0.06(+5.11%)
Apr 19, 2010
1.243
1.243
1.129
1.186
627,283
-0.04(-3.38%)
Apr 16, 2010
1.288
1.307
1.212
1.227
659,772
-0.08(-6.33%)
Apr 15, 2010
1.320
1.339
1.294
1.310
396,506
-0.03(-2.14%)
Apr 14, 2010
1.339
1.358
1.285
1.339
649,217
-0.01(-0.94%)
Apr 13, 2010
1.400
1.403
1.240
1.352
1,679,190
-0.05(-3.42%)
Apr 12, 2010
1.435
1.486
1.371
1.400
802,296
-0.00(-0.23%)
Apr 09, 2010
1.358
1.524
1.285
1.403
2,677,838
+0.04(+2.80%)
Apr 08, 2010
1.294
1.377
1.243
1.365
1,135,197
+0.09(+7.00%)
Apr 07, 2010
1.250
1.285
1.244
1.275
1,261,728
+0.03(+2.04%)
Apr 06, 2010
1.186
1.250
1.180
1.250
1,601,996
+0.11(+9.80%)
Apr 05, 2010
1.103
1.186
1.087
1.138
992,195
+0.04(+3.48%)
Apr 01, 2010
1.033
1.100
1.100
1.100
836,516
+0.07(+6.48%)
Mar 31, 2010
1.036
1.036
1.020
1.033
306,914
-0.01(-0.61%)
Mar 30, 2010
1.046
1.046
1.020
1.039
278,656
-0.00(-0.31%)
Mar 29, 2010
1.074
1.080
1.027
1.043
493,679
-0.01(-1.21%)
Mar 26, 2010
1.043
1.087
1.030
1.055
703,040
+0.01(+1.23%)
Mar 25, 2010
1.014
1.043
0.9788
1.043
974,195
+0.04(+3.48%)
Mar 24, 2010
0.9246
1.007
0.9246
1.007
1,783,226
+0.09(+9.35%)
Mar 23, 2010
0.8608
0.9469
0.8608
0.9214
659,019
+0.06(+7.43%)
Mar 22, 2010
0.8257
0.8799
0.8162
0.8576
580,188
+0.03(+3.07%)
Mar 19, 2010
0.9692
0.9724
0.8321
0.8321
1,814,406
-0.14(-14.14%)
Mar 18, 2010
0.9565
0.9979
0.9565
0.9692
468,358
+0.01(+1.33%)
Mar 17, 2010
0.9533
0.9692
0.9533
0.9565
239,509
-0.00(-0.33%)
Mar 16, 2010
0.9469
0.9660
0.9437
0.9597
289,349
+0.02(+1.69%)
Mar 15, 2010
0.9437
0.9526
0.9405
0.9437
344,674
-0.00(-0.34%)
Mar 12, 2010
0.9246
0.9501
0.9150
0.9469
507,910
+0.04(+3.85%)
Mar 11, 2010
0.9405
0.9405
0.9023
0.9118
362,844
-0.03(-3.38%)
Mar 10, 2010
0.9182
0.9437
0.8991
0.9437
551,332
+0.04(+4.59%)
Mar 09, 2010
0.8927
0.9086
0.8704
0.9023
680,890
-0.00(-0.35%)
Mar 08, 2010
0.7971
0.9055
0.7875
0.9055
1,053,785
+0.10(+11.81%)
Mar 05, 2010
0.7811
0.8226
0.7811
0.8098
462,226
+0.03(+3.67%)
Mar 04, 2010
0.7907
0.7971
0.7779
0.7811
278,773
-0.00(-0.41%)
Mar 03, 2010
0.7620
0.7875
0.7492
0.7843
518,458
+0.04(+4.68%)
Mar 02, 2010
0.7237
0.7588
0.7174
0.7492
425,114
+0.02(+2.17%)
Mar 01, 2010
0.7174
0.7429
0.7046
0.7333
646,351
+0.01(+0.88%)
Feb 26, 2010
0.7524
0.7620
0.6759
0.7269
1,392,158
-0.06(-7.69%)
Feb 25, 2010
0.7652
0.7875
0.7652
0.7875
412,690
+0.02(+2.92%)
Feb 24, 2010
0.7684
0.7960
0.7556
0.7652
207,266
-0.00(-0.41%)
Feb 23, 2010
0.8002
0.8002
0.7684
0.7684
81,703
-0.02(-2.82%)
Feb 22, 2010
0.7907
0.7971
0.7811
0.7907
158,470
+0.02(+2.06%)
Feb 19, 2010
0.7747
0.8034
0.7652
0.7747
498,193
-0.01(-1.62%)
Feb 18, 2010
0.7779
0.7875
0.7715
0.7875
342,987
+0.02(+2.07%)
Feb 17, 2010
0.7429
0.7747
0.7333
0.7715
488,084
+0.03(+3.86%)
Feb 16, 2010
0.7301
0.7556
0.7112
0.7429
272,647
+0.01(+1.30%)
Feb 12, 2010
0.7237
0.7333
0.7333
0.7333
68,690
+0.00(+0.00%)
Feb 11, 2010
0.7046
0.7333
0.6918
0.7333
315,310
+0.03(+4.07%)
Feb 10, 2010
0.7333
0.7333
0.6982
0.7046
209,260
-0.01(-1.78%)
Feb 09, 2010
0.6918
0.7237
0.6759
0.7174
143,136
+0.03(+3.69%)
Feb 08, 2010
0.6950
0.7078
0.6663
0.6918
110,563
+0.00(+0.00%)
Feb 05, 2010
0.6727
0.7078
0.6632
0.6918
298,878
+0.01(+1.40%)
Feb 04, 2010
0.7460
0.7556
0.6663
0.6823
360,774
-0.05(-7.36%)
Feb 03, 2010
0.6823
0.7556
0.6663
0.7365
849,928
+0.05(+7.94%)
Feb 02, 2010
0.6408
0.6918
0.6313
0.6823
476,974
+0.04(+6.47%)
Feb 01, 2010
0.6504
0.6504
0.6281
0.6408
255,430
+0.00(+0.50%)
Jan 29, 2010
0.6536
0.6632
0.6345
0.6376
364,331
-0.03(-4.27%)
Jan 28, 2010
0.6568
0.6663
0.6281
0.6661
375,406
+0.01(+1.91%)
Jan 27, 2010
0.6823
0.6895
0.6536
0.6536
241,567
-0.04(-5.53%)
Jan 26, 2010
0.7174
0.7237
0.6887
0.6919
152,128
-0.03(-3.55%)
Jan 25, 2010
0.7078
0.7397
0.6791
0.7174
278,161
+0.01(+0.90%)
Jan 22, 2010
0.7492
0.7492
0.7078
0.7110
270,809
-0.05(-6.69%)
Jan 21, 2010
0.7811
0.7811
0.7492
0.7620
303,909
-0.02(-2.05%)
Jan 20, 2010
0.7588
0.7811
0.7524
0.7779
264,439
+0.01(+0.83%)
Jan 19, 2010
0.7684
0.7779
0.7524
0.7715
355,922
-0.01(-0.82%)
Jan 15, 2010
0.7556
0.7779
0.7779
0.7779
207,952
+0.03(+3.83%)
Jan 14, 2010
0.7524
0.7588
0.7269
0.7492
321,492
-0.01(-1.26%)
Jan 13, 2010
0.7460
0.7715
0.7429
0.7588
611,952
+0.02(+2.59%)
Jan 12, 2010
0.7460
0.7460
0.7174
0.7397
550,212
-0.01(-1.28%)
Jan 11, 2010
0.7333
0.7588
0.7174
0.7492
421,476
+0.02(+2.17%)
Jan 08, 2010
0.7142
0.7620
0.7142
0.7333
597,744
+0.02(+2.22%)
Jan 07, 2010
0.7014
0.7460
0.6791
0.7174
1,068,718
+0.04(+5.14%)
Jan 06, 2010
0.6185
0.6950
0.6124
0.6823
1,252,623
+0.07(+11.46%)
Jan 05, 2010
0.6345
0.6345
0.5962
0.6121
134,068
-0.02(-2.54%)
Jan 04, 2010
0.6249
0.6376
0.6026
0.6281
279,130
-0.01(-1.00%)
Dec 31, 2009
0.6089
0.6345
0.6345
0.6345
1,240,190
+0.01(+2.05%)
Dec 30, 2009
0.6121
0.6249
0.6026
0.6217
267,123
+0.00(+0.00%)
Dec 29, 2009
0.6058
0.6249
0.5962
0.6217
478,790
+0.00(+0.00%)
Dec 28, 2009
0.6281
0.6281
0.5994
0.6217
492,280
-0.01(-1.02%)
Dec 24, 2009
0.6058
0.6281
0.5834
0.6281
363,102
+0.00(+0.00%)
Dec 23, 2009
0.5261
0.6281
0.5261
0.6281
1,065,195
+0.09(+17.26%)
Dec 22, 2009
0.5337
0.5548
0.5261
0.5356
314,943
+0.00(+0.00%)
Dec 21, 2009
0.5292
0.5420
0.5261
0.5356
339,841
+0.00(+0.00%)
Dec 18, 2009
0.5452
0.5548
0.5356
0.5356
230,090
-0.01(-2.33%)
Dec 17, 2009
0.5548
0.5548
0.5420
0.5484
288,414
-0.01(-2.27%)
Dec 16, 2009
0.5643
0.5675
0.5452
0.5611
233,268
+0.00(+0.00%)
Dec 15, 2009
0.5739
0.5739
0.5484
0.5611
250,340
-0.01(-2.22%)
Dec 14, 2009
0.5643
0.5803
0.5516
0.5739
195,500
+0.01(+1.69%)
Dec 11, 2009
0.5834
0.5898
0.5579
0.5643
374,434
-0.02(-3.80%)
Dec 10, 2009
0.6217
0.6217
0.5771
0.5866
382,307
-0.02(-3.66%)
Dec 09, 2009
0.5707
0.6121
0.5611
0.6089
1,064,631
+0.04(+7.91%)
Dec 08, 2009
0.5548
0.5930
0.5516
0.5643
429,725
+0.02(+2.91%)
Dec 07, 2009
0.5516
0.5643
0.5484
0.5484
231,803
+0.01(+1.18%)
Dec 04, 2009
0.5516
0.5643
0.5388
0.5420
96,734
-0.01(-2.30%)
Dec 03, 2009
0.5579
0.5739
0.5420
0.5548
359,206
-0.01(-1.69%)
Dec 02, 2009
0.5579
0.5691
0.5388
0.5643
622,892
+0.01(+1.72%)
Dec 01, 2009
0.5675
0.5803
0.5484
0.5548
441,130
-0.01(-2.25%)
Nov 30, 2009
0.5675
0.5745
0.5643
0.5675
119,188
+0.00(+0.00%)
Nov 27, 2009
0.5579
0.5739
0.5579
0.5675
133,864
-0.01(-1.11%)
Nov 25, 2009
0.6058
0.6058
0.5675
0.5739
153,292
-0.03(-4.76%)
Nov 24, 2009
0.5930
0.6026
0.5739
0.6026
225,257
+0.01(+1.61%)
Nov 23, 2009
0.5898
0.6026
0.5898
0.5930
792,727
+0.01(+1.09%)
Nov 20, 2009
0.5771
0.5866
0.5611
0.5866
152,978
+0.01(+1.10%)
Nov 19, 2009
0.5611
0.5866
0.5611
0.5803
148,941
+0.00(+0.55%)
Nov 18, 2009
0.5579
0.5834
0.5579
0.5771
314,222
+0.02(+2.84%)
Nov 17, 2009
0.5994
0.6025
0.5579
0.5611
735,479
-0.04(-6.88%)
Nov 16, 2009
0.6217
0.6536
0.5962
0.6026
350,377
-0.02(-2.58%)
Nov 13, 2009
0.6281
0.6663
0.6121
0.6185
212,604
+0.00(+0.00%)
Nov 12, 2009
0.6281
0.6281
0.6122
0.6185
122,664
-0.01(-1.52%)
Nov 11, 2009
0.6600
0.6600
0.6217
0.6281
247,884
-0.03(-4.83%)
Nov 10, 2009
0.6249
0.6600
0.6249
0.6600
501,568
+0.03(+4.55%)
Nov 09, 2009
0.5930
0.6376
0.5803
0.6313
423,653
+0.04(+6.45%)
Nov 06, 2009
0.6536
0.6536
0.5484
0.5930
1,038,864
-0.08(-11.85%)
Nov 05, 2009
0.6281
0.6727
0.6217
0.6727
426,523
+0.04(+5.50%)
Nov 04, 2009
0.6759
0.7174
0.6121
0.6376
456,499
-0.04(-5.66%)
Nov 03, 2009
0.6058
0.6759
0.5930
0.6759
228,440
+0.06(+10.42%)
Nov 02, 2009
0.6472
0.6628
0.6058
0.6121
155,450
-0.03(-4.00%)
Oct 30, 2009
0.6663
0.6759
0.5994
0.6376
330,770
-0.04(-5.66%)
Oct 29, 2009
0.5803
0.6918
0.5803
0.6759
641,630
+0.09(+15.22%)
Oct 28, 2009
0.6376
0.6759
0.5803
0.5866
525,600
-0.06(-8.91%)
Oct 27, 2009
0.7205
0.7429
0.6121
0.6440
656,588
-0.08(-11.40%)
Oct 26, 2009
0.7684
0.7747
0.7174
0.7269
608,094
-0.05(-6.56%)
Oct 23, 2009
0.7652
0.7971
0.7588
0.7779
395,145
-0.03(-3.94%)
Oct 22, 2009
0.7811
0.8225
0.7397
0.8098
512,561
+0.04(+4.53%)
Oct 21, 2009
0.8226
0.8259
0.7747
0.7747
390,405
-0.06(-7.25%)
Oct 20, 2009
0.8130
0.8385
0.8034
0.8353
428,878
-0.01(-1.13%)
Oct 19, 2009
0.8257
0.8608
0.8194
0.8449
359,071
+0.00(+0.38%)
Oct 16, 2009
0.8353
0.8513
0.8162
0.8417
467,291
-0.04(-4.69%)
Oct 15, 2009
0.8353
0.8831
0.8066
0.8831
836,548
+0.03(+3.75%)
Oct 14, 2009
0.8513
0.8513
0.7907
0.8513
1,041,762
-0.01(-0.74%)
Oct 13, 2009
0.8608
0.8608
0.8002
0.8576
927,319
-0.00(-0.37%)
Oct 12, 2009
0.8928
0.9086
0.8449
0.8608
391,513
-0.03(-3.57%)
Oct 09, 2009
0.8640
0.9469
0.8513
0.8927
1,025,070
+0.03(+3.32%)
Oct 08, 2009
0.8321
0.8799
0.8321
0.8640
509,861
+0.05(+5.86%)
Oct 07, 2009
0.8353
0.8449
0.8098
0.8162
369,616
-0.02(-2.66%)
Oct 06, 2009
0.8544
0.8927
0.8385
0.8385
509,908
-0.02(-1.87%)
Oct 05, 2009
0.8513
0.8704
0.8385
0.8544
433,523
-0.03(-2.90%)
Oct 02, 2009
0.8704
0.8927
0.8321
0.8799
711,111
-0.04(-4.50%)
Oct 01, 2009
0.8927
0.9214
0.8194
0.9214
916,137
+0.02(+1.76%)
Sep 30, 2009
0.9565
0.9565
0.8831
0.9055
624,630
-0.03(-3.07%)
Sep 29, 2009
0.9565
0.9883
0.9150
0.9341
444,818
-0.01(-0.68%)
Sep 28, 2009
0.8927
0.9756
0.8927
0.9405
744,151
+0.06(+6.50%)
Sep 25, 2009
0.8672
0.9405
0.8640
0.8831
1,283,232
-0.00(-0.36%)
Sep 24, 2009
1.014
1.014
0.8736
0.8863
2,357,988
-0.11(-11.46%)
Sep 23, 2009
1.023
1.148
0.9724
1.001
3,775,883
-0.03(-3.09%)
Sep 22, 2009
0.8321
1.036
0.8321
1.033
5,298,716
+0.22(+27.56%)
Sep 21, 2009
0.8704
0.8704
0.7907
0.8098
1,005,134
-0.05(-5.58%)
Sep 18, 2009
0.8481
0.8736
0.7556
0.8576
1,947,430
+0.01(+1.51%)
Sep 17, 2009
0.6759
0.8449
0.6759
0.8449
4,247,136
+0.21(+33.16%)
Sep 16, 2009
0.6695
0.6791
0.6345
0.6345
895,057
-0.02(-2.45%)
Sep 15, 2009
0.5898
0.6823
0.5898
0.6504
1,577,983
+0.05(+8.51%)
Sep 14, 2009
0.5930
0.6026
0.5898
0.5994
156,689
+0.00(+0.00%)
Sep 11, 2009
0.6058
0.6121
0.5803
0.5994
387,266
-0.01(-1.05%)
Sep 10, 2009
0.6058
0.6153
0.5962
0.6058
380,306
-0.00(-0.52%)
Sep 09, 2009
0.5994
0.6153
0.5994
0.6089
482,717
-0.00(-0.53%)
Sep 08, 2009
0.6058
0.6217
0.6058
0.6121
225,686
+0.01(+2.13%)
Sep 04, 2009
0.6217
0.6281
0.5866
0.5994
221,872
+0.00(+0.00%)
Sep 03, 2009
0.5994
0.6153
0.5866
0.5994
220,681
+0.02(+2.73%)
Sep 02, 2009
0.5930
0.5962
0.5739
0.5834
749,725
-0.02(-2.66%)
Sep 01, 2009
0.6249
0.6440
0.5930
0.5994
610,694
-0.02(-3.09%)
Aug 31, 2009
0.6568
0.6568
0.5898
0.6185
604,512
-0.04(-5.83%)
Aug 28, 2009
0.6472
0.7142
0.6376
0.6568
2,056,061
+0.03(+4.04%)
Aug 27, 2009
0.6217
0.6472
0.6058
0.6313
591,345
+0.00(+0.51%)
Aug 26, 2009
0.6440
0.6663
0.6058
0.6281
498,795
-0.02(-2.48%)
Aug 25, 2009
0.6058
0.6600
0.5994
0.6440
1,141,790
+0.04(+6.32%)
Aug 24, 2009
0.5739
0.6185
0.5739
0.6058
476,579
+0.03(+5.56%)
Aug 21, 2009
0.5834
0.6217
0.5643
0.5739
436,092
-0.02(-2.70%)
Aug 20, 2009
0.5994
0.6058
0.5803
0.5898
243,599
+0.00(+0.00%)
Aug 19, 2009
0.6153
0.6249
0.5866
0.5898
211,299
-0.04(-5.61%)
Aug 18, 2009
0.5771
0.6249
0.5771
0.6249
360,156
+0.03(+5.82%)
Aug 17, 2009
0.5994
0.6121
0.5739
0.5905
487,146
-0.03(-4.53%)
Aug 14, 2009
0.6695
0.6727
0.6185
0.6185
641,846
-0.05(-8.06%)
Aug 13, 2009
0.6727
0.6855
0.6632
0.6727
301,418
+0.00(+0.00%)
Aug 12, 2009
0.7014
0.7014
0.6727
0.6727
557,934
-0.03(-4.09%)
Aug 11, 2009
0.6632
0.7014
0.6153
0.7014
857,961
+0.04(+5.26%)
Aug 10, 2009
0.6345
0.7237
0.6313
0.6663
1,297,842
+0.01(+1.95%)
Aug 07, 2009
0.6759
0.6759
0.5803
0.6536
1,933,720
-0.01(-1.91%)
Aug 06, 2009
0.6759
0.7301
0.6185
0.6663
2,089,337
-0.01(-1.42%)
Aug 05, 2009
0.6153
0.6950
0.6058
0.6759
2,934,125
+0.09(+15.85%)
Aug 04, 2009
0.5675
0.6121
0.5484
0.5834
915,190
+0.02(+3.97%)
Aug 03, 2009
0.5898
0.5987
0.5548
0.5611
386,428
-0.02(-2.76%)
Jul 31, 2009
0.6058
0.6153
0.5739
0.5771
327,430
-0.02(-3.72%)
Jul 30, 2009
0.5739
0.6249
0.5739
0.5994
618,385
+0.03(+5.03%)
Jul 29, 2009
0.6089
0.6313
0.5579
0.5707
844,135
-0.06(-9.60%)
Jul 28, 2009
0.5739
0.6313
0.5739
0.6313
994,987
+0.06(+11.24%)
Jul 27, 2009
0.5261
0.5771
0.5197
0.5675
761,189
+0.04(+8.54%)
Jul 24, 2009
0.4878
0.5292
0.4846
0.5229
617,927
+0.02(+3.14%)
Jul 23, 2009
0.4942
0.5292
0.4917
0.5069
419,905
+0.01(+2.58%)
Jul 22, 2009
0.5006
0.5101
0.4942
0.4942
141,608
-0.01(-1.27%)
Jul 21, 2009
0.5101
0.5196
0.5006
0.5006
144,867
-0.01(-1.26%)
Jul 20, 2009
0.5484
0.5563
0.5069
0.5069
235,827
-0.04(-7.38%)
Jul 17, 2009
0.5229
0.5675
0.5229
0.5473
310,972
-0.00(-0.20%)
Jul 16, 2009
0.5006
0.5484
0.4974
0.5484
477,297
+0.05(+9.55%)
Jul 15, 2009
0.4974
0.5229
0.4846
0.5006
1,022,269
+0.00(+0.64%)
Jul 14, 2009
0.4782
0.5292
0.4782
0.4974
657,034
+0.01(+2.63%)
Jul 13, 2009
0.4849
0.4910
0.4846
0.4846
381,262
+0.01(+1.33%)
Jul 10, 2009
0.4782
0.4878
0.4782
0.4782
202,376
-0.01(-1.96%)
Jul 09, 2009
0.4846
0.5034
0.4814
0.4878
225,737
-0.00(-0.65%)
Jul 08, 2009
0.4974
0.5133
0.4814
0.4910
423,668
-0.02(-4.35%)
Jul 07, 2009
0.5133
0.5305
0.5006
0.5133
559,751
-0.02(-4.17%)
Jul 06, 2009
0.5643
0.5643
0.5261
0.5356
392,952
-0.02(-2.89%)
Jul 02, 2009
0.6089
0.6089
0.5420
0.5516
669,203
-0.06(-9.42%)
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.