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 (%)
Jul 29, 2005
9.822
9.924
9.799
9.838
212,269
+0.05(+0.49%)
Jul 28, 2005
9.774
9.857
9.726
9.790
503,749
+0.06(+0.66%)
Jul 27, 2005
9.598
9.726
9.518
9.726
473,693
+0.10(+1.00%)
Jul 26, 2005
9.553
9.630
9.486
9.630
203,190
+0.09(+0.94%)
Jul 25, 2005
9.566
9.633
9.464
9.541
290,227
-0.01(-0.10%)
Jul 22, 2005
9.608
9.608
9.528
9.550
438,002
-0.03(-0.33%)
Jul 21, 2005
9.614
9.643
9.518
9.582
252,344
+0.00(+0.00%)
Jul 20, 2005
9.576
9.617
9.547
9.582
545,702
+0.02(+0.23%)
Jul 19, 2005
9.509
9.582
9.477
9.560
282,400
+0.06(+0.67%)
Jul 18, 2005
9.406
9.502
9.339
9.496
291,166
+0.09(+0.95%)
Jul 15, 2005
9.378
9.416
9.317
9.406
437,063
+0.03(+0.31%)
Jul 14, 2005
9.512
9.512
9.375
9.378
513,768
-0.13(-1.41%)
Jul 13, 2005
9.557
9.569
9.477
9.512
491,226
-0.04(-0.47%)
Jul 12, 2005
9.486
9.595
9.375
9.557
483,086
+0.09(+0.98%)
Jul 11, 2005
9.707
9.710
9.458
9.464
397,301
-0.28(-2.85%)
Jul 08, 2005
9.422
9.898
9.400
9.742
410,138
+0.34(+3.57%)
Jul 07, 2005
9.397
9.442
9.301
9.406
215,713
-0.01(-0.10%)
Jul 06, 2005
9.403
9.454
9.365
9.416
375,699
+0.01(+0.14%)
Jul 05, 2005
9.247
9.422
9.247
9.403
204,129
+0.16(+1.69%)
Jul 01, 2005
9.183
9.247
9.132
9.247
118,032
+0.08(+0.87%)
Jun 30, 2005
9.183
9.202
9.125
9.167
213,835
+0.00(+0.03%)
Jun 29, 2005
9.103
9.180
9.093
9.164
273,634
+0.08(+0.84%)
Jun 28, 2005
9.071
9.167
9.023
9.087
295,549
+0.07(+0.78%)
Jun 27, 2005
9.081
9.167
8.991
9.017
183,153
-0.04(-0.42%)
Jun 24, 2005
9.167
9.215
8.956
9.055
1,380,067
-0.11(-1.22%)
Jun 23, 2005
9.186
9.279
9.129
9.167
283,965
-0.04(-0.42%)
Jun 22, 2005
9.215
9.250
9.084
9.205
355,974
+0.07(+0.73%)
Jun 21, 2005
9.247
9.256
9.135
9.138
512,203
-0.05(-0.56%)
Jun 20, 2005
9.151
9.327
9.093
9.189
688,781
+0.12(+1.30%)
Jun 17, 2005
8.975
9.084
8.950
9.071
455,535
+0.12(+1.32%)
Jun 16, 2005
9.023
9.023
8.927
8.953
413,895
+0.01(+0.11%)
Jun 15, 2005
9.023
9.023
8.915
8.943
112,709
+0.00(+0.00%)
Jun 14, 2005
8.927
8.978
8.921
8.943
304,629
+0.03(+0.36%)
Jun 13, 2005
8.911
8.998
8.879
8.911
359,418
+0.06(+0.72%)
Jun 10, 2005
8.924
8.972
8.835
8.848
137,443
-0.08(-0.86%)
Jun 09, 2005
8.915
8.956
8.800
8.924
143,078
+0.04(+0.47%)
Jun 08, 2005
8.927
8.956
8.879
8.883
140,574
-0.04(-0.50%)
Jun 07, 2005
8.848
8.959
8.828
8.927
207,260
+0.11(+1.27%)
Jun 06, 2005
8.784
8.863
8.748
8.816
238,568
+0.08(+0.95%)
Jun 03, 2005
8.704
8.863
8.704
8.733
78,896
-0.02(-0.22%)
Jun 02, 2005
8.758
9.001
8.736
8.752
199,120
+0.06(+0.66%)
Jun 01, 2005
8.528
8.857
8.519
8.694
455,535
+0.18(+2.14%)
May 31, 2005
8.512
8.573
8.496
8.512
289,601
+0.00(+0.00%)
May 27, 2005
8.509
8.512
8.480
8.512
61,364
+0.00(+0.04%)
May 26, 2005
8.512
8.512
8.499
8.509
144,331
+0.01(+0.08%)
May 25, 2005
8.512
8.544
8.480
8.503
620,842
+0.01(+0.08%)
May 24, 2005
8.506
8.538
8.471
8.496
546,642
+0.00(+0.04%)
May 23, 2005
8.464
8.544
8.426
8.493
568,557
+0.05(+0.61%)
May 20, 2005
8.426
8.464
8.400
8.442
497,175
+0.03(+0.38%)
May 19, 2005
8.432
8.458
8.404
8.410
370,376
-0.00(-0.04%)
May 18, 2005
8.458
8.458
8.400
8.413
271,755
-0.02(-0.19%)
May 17, 2005
8.352
8.464
8.352
8.429
266,746
+0.01(+0.15%)
May 16, 2005
8.416
8.496
8.416
8.416
322,475
+0.05(+0.57%)
May 13, 2005
8.349
8.464
8.324
8.368
113,335
+0.02(+0.27%)
May 12, 2005
8.461
8.474
8.340
8.346
214,148
-0.11(-1.36%)
May 11, 2005
8.503
8.515
8.448
8.461
245,456
-0.04(-0.41%)
May 10, 2005
8.404
8.496
8.368
8.496
199,433
+0.09(+1.10%)
May 09, 2005
8.340
8.439
8.340
8.404
209,139
+0.11(+1.39%)
May 06, 2005
8.295
8.305
8.225
8.289
93,298
+0.01(+0.12%)
May 05, 2005
8.295
8.305
8.231
8.279
557,600
+0.01(+0.08%)
May 04, 2005
8.193
8.305
8.193
8.273
195,363
+0.13(+1.57%)
May 03, 2005
8.113
8.241
8.030
8.145
235,751
+0.00(+0.04%)
May 02, 2005
7.746
8.142
7.746
8.142
127,424
+0.32(+4.04%)
Apr 29, 2005
8.043
8.044
7.797
7.825
177,830
-0.21(-2.58%)
Apr 28, 2005
8.126
8.126
8.033
8.033
119,597
-0.09(-1.14%)
Apr 27, 2005
8.257
8.257
8.094
8.126
133,060
-0.19(-2.30%)
Apr 26, 2005
8.336
8.352
8.295
8.317
347,208
-0.02(-0.23%)
Apr 25, 2005
8.336
8.397
8.305
8.336
139,321
+0.03(+0.38%)
Apr 22, 2005
8.336
8.365
8.260
8.305
156,854
+0.01(+0.08%)
Apr 21, 2005
8.305
8.336
8.225
8.298
187,849
-0.01(-0.08%)
Apr 20, 2005
8.330
8.336
8.269
8.305
221,349
-0.01(-0.08%)
Apr 19, 2005
8.305
8.352
8.285
8.311
192,858
+0.01(+0.12%)
Apr 18, 2005
8.097
8.336
8.097
8.301
568,871
+0.24(+2.93%)
Apr 15, 2005
8.052
8.142
8.007
8.065
164,055
+0.01(+0.12%)
Apr 14, 2005
8.097
8.145
8.049
8.055
234,498
-0.09(-1.10%)
Apr 13, 2005
8.145
8.161
7.982
8.145
132,120
+0.00(+0.04%)
Apr 12, 2005
8.059
8.145
8.020
8.142
53,537
+0.09(+1.15%)
Apr 11, 2005
8.065
8.142
8.024
8.049
91,107
-0.01(-0.16%)
Apr 08, 2005
8.145
8.145
8.055
8.062
51,971
-0.07(-0.83%)
Apr 07, 2005
8.145
8.145
8.103
8.129
96,742
-0.02(-0.20%)
Apr 06, 2005
8.145
8.209
8.119
8.145
663,108
+0.05(+0.59%)
Apr 05, 2005
7.937
8.122
7.918
8.097
87,663
+0.17(+2.09%)
Apr 04, 2005
7.889
7.972
7.813
7.931
51,032
+0.04(+0.53%)
Apr 01, 2005
7.889
8.001
7.797
7.889
162,176
-0.02(-0.20%)
Mar 31, 2005
7.790
7.905
7.762
7.905
93,298
+0.12(+1.52%)
Mar 30, 2005
7.730
7.857
7.723
7.787
141,200
+0.11(+1.37%)
Mar 29, 2005
7.707
7.755
7.634
7.682
274,260
-0.03(-0.33%)
Mar 28, 2005
7.985
8.001
7.544
7.707
275,199
-0.28(-3.48%)
Mar 24, 2005
7.953
8.068
7.953
7.985
139,947
+0.00(+0.04%)
Mar 23, 2005
8.225
8.225
7.982
7.982
173,447
-0.27(-3.21%)
Mar 22, 2005
8.161
8.305
8.161
8.247
315,587
+0.06(+0.70%)
Mar 21, 2005
8.190
8.253
8.180
8.190
54,789
-0.01(-0.16%)
Mar 18, 2005
8.289
8.289
8.183
8.202
138,695
-0.04(-0.47%)
Mar 17, 2005
8.234
8.305
8.225
8.241
106,448
+0.01(+0.08%)
Mar 16, 2005
8.247
8.336
8.209
8.234
248,587
-0.02(-0.19%)
Mar 15, 2005
8.273
8.292
8.241
8.250
170,943
-0.04(-0.46%)
Mar 14, 2005
8.305
8.311
8.273
8.289
518,151
-0.04(-0.50%)
Mar 11, 2005
8.423
8.423
8.177
8.330
130,555
-0.09(-1.10%)
Mar 10, 2005
8.493
8.499
8.400
8.423
101,438
-0.05(-0.60%)
Mar 09, 2005
8.480
8.525
8.378
8.474
108,952
-0.02(-0.19%)
Mar 08, 2005
8.525
8.557
8.451
8.490
117,405
-0.01(-0.15%)
Mar 07, 2005
8.544
8.586
8.503
8.503
221,349
-0.04(-0.41%)
Mar 04, 2005
8.592
8.624
8.499
8.538
175,639
-0.02(-0.26%)
Mar 03, 2005
8.368
8.560
8.320
8.560
129,303
+0.23(+2.80%)
Mar 02, 2005
8.209
8.362
8.145
8.327
282,087
+0.12(+1.44%)
Mar 01, 2005
7.985
8.241
7.985
8.209
302,750
+0.22(+2.80%)
Feb 28, 2005
7.985
8.049
7.947
7.985
192,858
+0.04(+0.52%)
Feb 25, 2005
8.129
8.145
7.915
7.944
176,891
-0.14(-1.70%)
Feb 24, 2005
8.305
8.305
8.065
8.081
208,826
-0.22(-2.65%)
Feb 23, 2005
8.372
8.394
8.285
8.301
179,396
+0.01(+0.12%)
Feb 22, 2005
8.346
8.426
8.247
8.292
250,152
-0.05(-0.65%)
Feb 18, 2005
8.336
8.461
8.273
8.346
520,343
+0.17(+2.03%)
Feb 17, 2005
8.164
8.247
8.145
8.180
123,667
+0.02(+0.27%)
Feb 16, 2005
7.995
8.190
7.992
8.158
110,518
+0.15(+1.87%)
Feb 15, 2005
8.049
8.049
7.985
8.007
146,209
-0.01(-0.12%)
Feb 14, 2005
7.825
8.113
7.825
8.017
291,166
+0.22(+2.87%)
Feb 11, 2005
7.605
7.793
7.538
7.793
300,559
+0.22(+2.87%)
Feb 10, 2005
7.532
7.599
7.522
7.576
103,004
+0.04(+0.59%)
Feb 09, 2005
7.599
7.618
7.522
7.532
128,050
-0.04(-0.55%)
Feb 08, 2005
7.643
7.666
7.570
7.573
121,789
-0.06(-0.84%)
Feb 07, 2005
7.666
7.682
7.602
7.637
355,661
-0.02(-0.21%)
Feb 04, 2005
7.698
7.720
7.650
7.653
154,662
-0.01(-0.17%)
Feb 03, 2005
7.669
7.701
7.634
7.666
247,648
+0.01(+0.08%)
Feb 02, 2005
7.663
7.663
7.538
7.659
154,036
-0.00(-0.04%)
Feb 01, 2005
7.634
7.672
7.595
7.663
234,185
+0.06(+0.80%)
Jan 31, 2005
7.682
7.707
7.579
7.602
316,526
-0.05(-0.63%)
Jan 28, 2005
7.595
7.650
7.551
7.650
103,630
+0.07(+0.88%)
Jan 27, 2005
7.560
7.640
7.512
7.583
200,059
-0.21(-2.67%)
Jan 26, 2005
7.813
7.819
7.768
7.790
148,088
-0.01(-0.08%)
Jan 25, 2005
7.848
7.953
7.797
7.797
105,195
-0.05(-0.65%)
Jan 24, 2005
7.704
7.851
7.663
7.848
102,377
+0.20(+2.59%)
Jan 21, 2005
7.647
7.704
7.557
7.650
721,029
+0.06(+0.84%)
Jan 20, 2005
7.602
7.647
7.535
7.586
339,381
+0.00(+0.00%)
Jan 19, 2005
7.691
7.691
7.551
7.586
407,946
-0.02(-0.25%)
Jan 18, 2005
7.666
7.685
7.573
7.605
344,390
-0.05(-0.63%)
Jan 14, 2005
7.698
7.736
7.631
7.653
216,026
+0.04(+0.46%)
Jan 13, 2005
7.631
7.666
7.599
7.618
151,218
+0.00(+0.04%)
Jan 12, 2005
7.643
7.659
7.570
7.615
242,325
-0.00(-0.04%)
Jan 11, 2005
7.666
7.666
7.570
7.618
97,681
-0.02(-0.21%)
Jan 10, 2005
7.704
7.733
7.621
7.634
76,079
-0.02(-0.29%)
Jan 07, 2005
7.678
7.701
7.599
7.656
130,868
+0.06(+0.76%)
Jan 06, 2005
7.618
7.659
7.586
7.599
82,966
-0.04(-0.46%)
Jan 05, 2005
7.672
7.698
7.554
7.634
302,750
-0.04(-0.58%)
Jan 04, 2005
7.793
7.809
7.666
7.678
203,190
-0.10(-1.27%)
Jan 03, 2005
7.838
7.857
7.749
7.777
212,583
-0.06(-0.77%)
Dec 31, 2004
7.937
7.937
7.825
7.838
96,429
-0.07(-0.85%)
Dec 30, 2004
7.838
7.937
7.832
7.905
106,761
+0.07(+0.86%)
Dec 29, 2004
7.793
7.845
7.771
7.838
96,116
+0.06(+0.78%)
Dec 28, 2004
7.746
7.825
7.746
7.777
97,055
+0.07(+0.87%)
Dec 27, 2004
7.793
7.825
7.682
7.710
51,971
-0.07(-0.86%)
Dec 23, 2004
7.714
7.793
7.688
7.777
74,513
+0.09(+1.12%)
Dec 22, 2004
7.666
7.793
7.666
7.691
115,840
+0.02(+0.29%)
Dec 21, 2004
7.666
7.710
7.589
7.669
225,419
+0.01(+0.08%)
Dec 20, 2004
7.762
7.762
7.653
7.663
84,532
-0.10(-1.32%)
Dec 17, 2004
7.554
7.784
7.538
7.765
298,367
+0.23(+3.05%)
Dec 16, 2004
7.522
7.557
7.490
7.535
114,275
+0.06(+0.86%)
Dec 15, 2004
7.461
7.500
7.426
7.471
135,564
+0.01(+0.17%)
Dec 14, 2004
7.471
7.503
7.365
7.458
114,901
-0.02(-0.21%)
Dec 13, 2004
7.554
7.608
7.471
7.474
141,826
-0.06(-0.76%)
Dec 10, 2004
7.458
7.532
7.426
7.532
130,555
+0.09(+1.20%)
Dec 09, 2004
7.474
7.487
7.442
7.442
211,643
-0.02(-0.21%)
Dec 08, 2004
7.401
7.474
7.401
7.458
354,096
+0.05(+0.69%)
Dec 07, 2004
7.615
7.618
7.391
7.407
96,742
-0.21(-2.73%)
Dec 06, 2004
7.605
7.618
7.570
7.615
116,466
+0.02(+0.29%)
Dec 03, 2004
7.586
7.618
7.525
7.592
224,480
+0.01(+0.08%)
Dec 02, 2004
7.602
7.611
7.551
7.586
250,779
-0.02(-0.21%)
Dec 01, 2004
7.586
7.730
7.554
7.602
606,440
+0.06(+0.85%)
Nov 30, 2004
7.442
7.554
7.349
7.538
255,788
+0.07(+0.90%)
Nov 29, 2004
7.375
7.519
7.314
7.471
180,022
+0.08(+1.08%)
Nov 26, 2004
7.375
7.410
7.330
7.391
51,658
+0.05(+0.65%)
Nov 24, 2004
7.266
7.378
7.266
7.343
110,205
+0.04(+0.61%)
Nov 23, 2004
7.250
7.346
7.209
7.298
314,021
+0.03(+0.44%)
Nov 22, 2004
6.976
7.314
6.976
7.266
351,278
+0.32(+4.60%)
Nov 19, 2004
6.931
6.979
6.899
6.947
223,854
+0.08(+1.16%)
Nov 18, 2004
6.915
6.931
6.835
6.867
110,831
-0.06(-0.92%)
Nov 17, 2004
7.011
7.011
6.899
6.931
109,578
-0.05(-0.69%)
Nov 16, 2004
6.944
7.014
6.890
6.979
324,040
+0.18(+2.68%)
Nov 15, 2004
6.845
6.845
6.759
6.797
180,648
-0.05(-0.75%)
Nov 12, 2004
6.851
6.858
6.803
6.848
108,013
+0.02(+0.23%)
Nov 11, 2004
6.723
6.883
6.723
6.832
206,008
+0.12(+1.86%)
Nov 10, 2004
6.723
6.739
6.692
6.707
224,793
+0.01(+0.10%)
Nov 09, 2004
6.676
6.739
6.644
6.701
125,233
+0.06(+0.87%)
Nov 08, 2004
6.468
6.727
6.468
6.644
187,223
+0.13(+2.06%)
Nov 05, 2004
6.669
6.676
6.481
6.509
193,798
-0.17(-2.49%)
Nov 04, 2004
6.752
6.826
6.666
6.676
107,387
-0.07(-0.99%)
Nov 03, 2004
6.874
6.883
6.739
6.743
288,035
-0.11(-1.68%)
Nov 02, 2004
6.835
6.899
6.829
6.858
215,713
+0.02(+0.33%)
Nov 01, 2004
6.771
6.835
6.746
6.835
171,256
+0.16(+2.39%)
Oct 29, 2004
6.663
6.835
6.644
6.676
1,762,654
+0.02(+0.24%)
Oct 28, 2004
6.692
6.707
6.644
6.660
187,223
-0.02(-0.24%)
Oct 27, 2004
6.676
6.707
6.580
6.676
80,462
+0.03(+0.48%)
Oct 26, 2004
6.707
6.707
6.612
6.644
106,448
-0.05(-0.72%)
Oct 25, 2004
6.593
6.707
6.586
6.692
40,700
+0.04(+0.53%)
Oct 22, 2004
6.739
6.749
6.656
6.656
28,803
-0.07(-1.00%)
Oct 21, 2004
6.739
6.803
6.707
6.723
151,845
-0.03(-0.47%)
Oct 20, 2004
6.771
6.787
6.746
6.755
118,971
-0.03(-0.38%)
Oct 19, 2004
6.867
6.867
6.743
6.781
96,116
-0.09(-1.26%)
Oct 18, 2004
6.819
6.899
6.819
6.867
222,601
+0.02(+0.23%)
Oct 15, 2004
6.851
6.896
6.803
6.851
87,036
+0.02(+0.28%)
Oct 14, 2004
6.893
6.899
6.778
6.832
57,607
-0.09(-1.25%)
Oct 13, 2004
7.043
7.043
6.918
6.918
193,798
-0.19(-2.65%)
Oct 12, 2004
7.107
7.126
7.075
7.107
102,377
-0.02(-0.22%)
Oct 11, 2004
7.091
7.132
7.075
7.123
110,205
+0.05(+0.68%)
Oct 08, 2004
7.059
7.129
7.049
7.075
177,204
+0.08(+1.10%)
Oct 07, 2004
7.027
7.107
6.995
6.998
52,597
-0.03(-0.41%)
Oct 06, 2004
7.148
7.151
7.027
7.027
218,844
-0.11(-1.52%)
Oct 05, 2004
7.231
7.298
7.136
7.136
183,779
-0.11(-1.50%)
Oct 04, 2004
7.381
7.417
7.187
7.244
168,125
-0.06(-0.79%)
Oct 01, 2004
7.139
7.302
7.139
7.302
273,947
+0.21(+2.97%)
Sep 30, 2004
7.024
7.094
6.947
7.091
214,148
+0.07(+0.95%)
Sep 29, 2004
6.739
7.075
6.739
7.024
158,419
+0.26(+3.87%)
Sep 28, 2004
6.660
6.762
6.653
6.762
73,887
+0.07(+1.05%)
Sep 27, 2004
6.692
6.771
6.692
6.692
22,855
+0.00(+0.00%)
Sep 24, 2004
6.644
6.695
6.548
6.692
27,864
+0.02(+0.24%)
Sep 23, 2004
6.701
6.717
6.660
6.676
4,696
-0.01(-0.14%)
Sep 22, 2004
6.695
6.707
6.580
6.685
58,233
-0.01(-0.14%)
Sep 21, 2004
6.707
6.746
6.685
6.695
90,793
-0.01(-0.19%)
Sep 20, 2004
6.752
6.787
6.692
6.707
45,396
-0.08(-1.13%)
Sep 17, 2004
6.867
6.867
6.759
6.784
43,205
-0.08(-1.21%)
Sep 16, 2004
6.791
6.883
6.791
6.867
54,789
+0.11(+1.61%)
Sep 15, 2004
6.861
6.931
6.759
6.759
161,550
-0.10(-1.49%)
Sep 14, 2004
6.851
6.867
6.787
6.861
170,943
-0.02(-0.32%)
Sep 13, 2004
6.867
6.883
6.816
6.883
357,853
+0.04(+0.65%)
Sep 10, 2004
6.870
6.883
6.819
6.838
83,593
-0.06(-0.88%)
Sep 09, 2004
6.564
6.931
6.564
6.899
267,059
+0.31(+4.65%)
Sep 08, 2004
6.707
6.707
6.589
6.593
61,364
-0.07(-1.01%)
Sep 07, 2004
6.628
6.707
6.573
6.660
235,438
+0.02(+0.24%)
Sep 03, 2004
6.628
6.707
6.561
6.644
247,022
+0.02(+0.24%)
Sep 02, 2004
6.644
6.644
6.612
6.628
94,237
+0.00(+0.00%)
Sep 01, 2004
6.644
6.707
6.628
6.628
340,007
-0.04(-0.57%)
Aug 31, 2004
6.583
6.707
6.573
6.666
333,432
+0.11(+1.66%)
Aug 30, 2004
6.535
6.580
6.516
6.557
30,055
+0.01(+0.15%)
Aug 27, 2004
6.503
6.557
6.474
6.548
31,621
+0.04(+0.69%)
Aug 26, 2004
6.468
6.503
6.382
6.503
453,343
+0.04(+0.54%)
Aug 25, 2004
6.564
6.573
6.468
6.468
169,690
-0.07(-1.03%)
Aug 24, 2004
6.468
6.580
6.468
6.535
587,342
+0.10(+1.49%)
Aug 23, 2004
6.436
6.484
6.398
6.439
297,741
+0.02(+0.30%)
Aug 20, 2004
6.385
6.420
6.356
6.420
474,633
+0.04(+0.60%)
Aug 19, 2004
6.388
6.420
6.356
6.382
680,641
+0.01(+0.15%)
Aug 18, 2004
6.436
6.436
6.292
6.372
258,919
-0.04(-0.65%)
Aug 17, 2004
6.228
6.436
6.196
6.414
124,606
+0.23(+3.67%)
Aug 16, 2004
6.196
6.228
6.161
6.187
44,144
-0.01(-0.15%)
Aug 13, 2004
6.149
6.225
6.149
6.196
27,551
+0.06(+0.94%)
Aug 12, 2004
6.177
6.222
6.136
6.139
45,396
-0.04(-0.72%)
Aug 11, 2004
6.276
6.279
6.133
6.184
322,161
-0.10(-1.63%)
Aug 10, 2004
6.088
6.286
6.088
6.286
271,129
+0.22(+3.58%)
Aug 09, 2004
6.021
6.081
5.973
6.069
111,457
+0.06(+1.06%)
Aug 06, 2004
6.085
6.180
5.989
6.005
97,368
-0.06(-1.05%)
Aug 05, 2004
6.075
6.165
6.069
6.069
519,090
-0.02(-0.26%)
Aug 04, 2004
6.142
6.187
6.069
6.085
833,425
-0.05(-0.88%)
Aug 03, 2004
6.085
6.149
6.053
6.139
94,237
+0.07(+1.16%)
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.