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 (%)
Aug 31, 2007
6.251
6.410
6.171
6.394
835,930
+0.31(+5.09%)
Aug 30, 2007
6.056
6.101
5.970
6.085
732,613
+0.03(+0.47%)
Aug 29, 2007
5.989
6.117
5.912
6.056
596,422
+0.11(+1.88%)
Aug 28, 2007
6.193
6.222
5.941
5.944
297,428
-0.28(-4.47%)
Aug 27, 2007
6.228
6.228
6.129
6.222
517,525
-0.03(-0.41%)
Aug 24, 2007
6.382
6.382
6.126
6.248
896,042
-0.11(-1.81%)
Aug 23, 2007
6.474
6.545
6.334
6.363
781,141
+0.05(+0.81%)
Aug 22, 2007
6.065
6.513
6.027
6.311
1,552,889
+0.32(+5.39%)
Aug 21, 2007
6.149
6.149
5.951
5.989
966,485
-0.11(-1.88%)
Aug 20, 2007
6.072
6.276
6.072
6.104
782,706
+0.01(+0.21%)
Aug 17, 2007
6.113
6.739
5.941
6.091
1,850,631
+0.22(+3.75%)
Aug 16, 2007
5.222
5.887
5.126
5.871
3,736,953
+0.49(+9.08%)
Aug 15, 2007
5.043
5.580
4.443
5.382
4,239,764
-0.19(-3.38%)
Aug 14, 2007
5.829
5.887
5.513
5.570
1,510,936
-0.25(-4.23%)
Aug 13, 2007
5.705
5.970
5.673
5.816
1,498,100
-0.08(-1.41%)
Aug 10, 2007
6.155
6.448
5.826
5.899
1,835,916
-0.21(-3.40%)
Aug 09, 2007
6.343
6.548
5.960
6.107
2,039,732
-0.24(-3.73%)
Aug 08, 2007
6.149
7.052
5.836
6.343
2,469,282
+0.33(+5.47%)
Aug 07, 2007
6.133
6.238
5.973
6.014
1,264,540
-0.12(-1.93%)
Aug 06, 2007
6.171
6.196
5.669
6.133
2,037,854
+0.08(+1.27%)
Aug 03, 2007
6.244
6.407
6.053
6.056
2,436,095
-0.27(-4.34%)
Aug 02, 2007
5.915
6.363
5.915
6.331
1,935,476
+0.42(+7.02%)
Aug 01, 2007
6.149
6.212
5.353
5.915
4,356,230
-0.39(-6.23%)
Jul 31, 2007
6.787
6.918
6.308
6.308
1,829,654
-0.40(-5.95%)
Jul 30, 2007
6.969
6.969
6.561
6.707
1,249,825
-0.24(-3.49%)
Jul 27, 2007
7.043
7.235
6.928
6.950
806,187
-0.10(-1.45%)
Jul 26, 2007
7.209
7.219
6.886
7.052
1,353,142
-0.17(-2.39%)
Jul 25, 2007
7.442
7.560
7.148
7.225
2,445,174
-0.27(-3.58%)
Jul 24, 2007
7.602
7.717
7.442
7.493
800,865
-0.18(-2.33%)
Jul 23, 2007
7.793
7.877
7.567
7.672
737,622
-0.08(-1.07%)
Jul 20, 2007
7.960
7.960
7.682
7.755
625,538
-0.20(-2.49%)
Jul 19, 2007
7.995
8.036
7.944
7.953
479,642
-0.02(-0.24%)
Jul 18, 2007
7.979
7.988
7.793
7.972
580,768
-0.08(-0.95%)
Jul 17, 2007
8.046
8.167
8.020
8.049
979,322
-0.01(-0.12%)
Jul 16, 2007
8.055
8.177
8.043
8.059
256,727
-0.01(-0.08%)
Jul 13, 2007
8.084
8.106
8.007
8.065
428,296
-0.05(-0.59%)
Jul 12, 2007
8.049
8.202
7.963
8.113
470,250
+0.14(+1.80%)
Jul 11, 2007
8.049
8.084
7.921
7.969
331,241
-0.10(-1.19%)
Jul 10, 2007
8.266
8.285
8.065
8.065
603,623
-0.22(-2.66%)
Jul 09, 2007
8.327
8.407
8.260
8.285
708,505
-0.04(-0.50%)
Jul 06, 2007
8.407
8.407
8.320
8.327
247,648
+0.00(+0.04%)
Jul 05, 2007
8.381
8.420
8.276
8.324
944,883
-0.06(-0.72%)
Jul 03, 2007
8.413
8.413
8.289
8.384
205,069
-0.05(-0.57%)
Jul 02, 2007
8.257
8.458
8.167
8.432
448,960
+0.19(+2.29%)
Jun 29, 2007
8.429
8.429
8.241
8.244
519,717
-0.14(-1.68%)
Jun 28, 2007
8.375
8.458
8.324
8.384
679,389
-0.00(-0.04%)
Jun 27, 2007
8.215
8.400
8.212
8.388
280,208
+0.12(+1.43%)
Jun 26, 2007
8.237
8.305
8.154
8.269
427,357
+0.04(+0.50%)
Jun 25, 2007
8.349
8.391
8.218
8.228
717,898
-0.12(-1.45%)
Jun 22, 2007
8.260
8.429
8.228
8.349
929,855
+0.05(+0.58%)
Jun 21, 2007
8.496
8.589
8.116
8.301
1,163,414
-0.27(-3.17%)
Jun 20, 2007
8.851
8.857
8.557
8.573
536,623
-0.27(-3.03%)
Jun 19, 2007
8.784
8.844
8.736
8.841
244,830
+0.04(+0.47%)
Jun 18, 2007
8.835
8.879
8.748
8.800
413,268
-0.03(-0.29%)
Jun 15, 2007
8.816
8.825
8.739
8.825
2,965,831
+0.14(+1.58%)
Jun 14, 2007
8.704
8.780
8.678
8.688
308,073
-0.03(-0.29%)
Jun 13, 2007
8.688
8.780
8.659
8.713
288,975
+0.04(+0.52%)
Jun 12, 2007
8.758
8.800
8.605
8.669
539,754
-0.15(-1.70%)
Jun 11, 2007
8.835
8.867
8.739
8.819
361,923
-0.03(-0.32%)
Jun 08, 2007
8.790
8.857
8.777
8.848
386,656
+0.05(+0.54%)
Jun 07, 2007
8.832
8.863
8.800
8.800
2,271,414
-0.36(-3.97%)
Jun 06, 2007
9.049
9.173
8.961
9.164
626,478
+0.08(+0.91%)
Jun 05, 2007
9.215
9.269
9.042
9.081
460,231
-0.20(-2.13%)
Jun 04, 2007
9.212
9.330
9.176
9.279
505,002
+0.06(+0.69%)
Jun 01, 2007
9.087
9.253
9.036
9.215
321,222
+0.11(+1.26%)
May 31, 2007
9.311
9.343
9.100
9.100
283,026
-0.10(-1.08%)
May 30, 2007
8.972
9.352
8.896
9.199
709,132
+0.19(+2.06%)
May 29, 2007
8.998
9.045
8.902
9.014
1,096,728
+0.10(+1.07%)
May 25, 2007
8.943
9.010
8.832
8.918
185,657
-0.01(-0.07%)
May 24, 2007
9.090
9.145
8.854
8.924
350,026
-0.14(-1.55%)
May 23, 2007
9.116
9.256
9.042
9.065
224,480
+0.03(+0.32%)
May 22, 2007
9.007
9.074
8.943
9.036
382,586
+0.04(+0.46%)
May 21, 2007
8.720
9.071
8.720
8.994
404,217
+0.19(+2.21%)
May 18, 2007
8.860
8.860
8.499
8.800
1,044,756
-0.05(-0.58%)
May 17, 2007
9.087
9.135
8.832
8.851
319,344
-0.27(-2.94%)
May 16, 2007
8.899
9.132
8.899
9.119
311,517
+0.16(+1.78%)
May 15, 2007
9.231
9.359
8.959
8.959
380,082
-0.25(-2.71%)
May 14, 2007
9.422
9.422
9.164
9.208
363,175
-0.34(-3.61%)
May 11, 2007
9.496
9.582
9.438
9.553
417,025
+0.12(+1.32%)
May 10, 2007
9.557
9.566
9.378
9.429
505,628
-0.16(-1.63%)
May 09, 2007
9.413
9.585
9.373
9.585
409,511
+0.07(+0.77%)
May 08, 2007
9.662
9.828
9.413
9.512
396,988
-0.22(-2.30%)
May 07, 2007
9.854
9.972
9.684
9.735
369,124
-0.07(-0.75%)
May 04, 2007
9.787
9.860
9.740
9.809
215,087
-0.07(-0.74%)
May 03, 2007
9.898
9.965
9.834
9.882
214,148
-0.02(-0.16%)
May 02, 2007
9.860
9.981
9.822
9.898
134,625
+0.03(+0.29%)
May 01, 2007
9.914
10.09
9.796
9.870
250,152
+0.04(+0.36%)
Apr 30, 2007
10.10
10.20
9.812
9.834
311,517
-0.27(-2.66%)
Apr 27, 2007
10.13
10.21
10.03
10.10
146,522
-0.03(-0.28%)
Apr 26, 2007
10.08
10.26
10.02
10.13
283,652
+0.04(+0.44%)
Apr 25, 2007
10.14
10.20
10.06
10.09
91,733
+0.01(+0.06%)
Apr 24, 2007
10.23
10.23
10.05
10.08
223,227
-0.14(-1.41%)
Apr 23, 2007
10.11
10.24
10.11
10.22
153,723
+0.05(+0.50%)
Apr 20, 2007
10.22
10.24
10.13
10.17
231,994
+0.08(+0.79%)
Apr 19, 2007
10.00
10.14
9.962
10.09
289,601
+0.06(+0.64%)
Apr 18, 2007
10.14
10.24
10.01
10.03
262,363
-0.12(-1.23%)
Apr 17, 2007
10.09
10.21
10.04
10.15
319,970
+0.17(+1.66%)
Apr 16, 2007
9.959
10.03
9.953
9.988
280,521
+0.09(+0.94%)
Apr 13, 2007
9.761
9.953
9.745
9.895
291,792
+0.13(+1.31%)
Apr 12, 2007
9.678
9.783
9.515
9.767
133,373
+0.05(+0.53%)
Apr 11, 2007
9.834
9.930
9.649
9.716
208,199
-0.09(-0.88%)
Apr 10, 2007
9.665
9.822
9.646
9.803
544,763
+0.16(+1.62%)
Apr 09, 2007
9.563
9.665
9.474
9.646
593,291
+0.08(+0.87%)
Apr 05, 2007
9.541
9.603
9.541
9.563
142,139
+0.04(+0.47%)
Apr 04, 2007
9.534
9.579
9.448
9.518
312,143
-0.05(-0.50%)
Apr 03, 2007
9.726
9.726
9.541
9.566
360,044
-0.09(-0.96%)
Apr 02, 2007
9.716
9.726
9.576
9.659
241,073
-0.06(-0.66%)
Mar 30, 2007
9.620
9.723
9.486
9.723
366,932
+0.12(+1.30%)
Mar 29, 2007
9.553
9.646
9.483
9.598
264,241
+0.07(+0.74%)
Mar 28, 2007
9.646
9.665
9.502
9.528
447,394
-0.18(-1.87%)
Mar 27, 2007
9.774
9.799
9.662
9.710
303,690
-0.06(-0.65%)
Mar 26, 2007
9.764
9.902
9.726
9.774
383,839
+0.02(+0.23%)
Mar 23, 2007
9.758
9.799
9.684
9.751
244,830
-0.04(-0.39%)
Mar 22, 2007
9.751
9.809
9.726
9.790
304,316
+0.04(+0.39%)
Mar 21, 2007
9.694
9.793
9.550
9.751
379,769
+0.08(+0.79%)
Mar 20, 2007
9.662
9.723
9.534
9.675
319,031
+0.13(+1.41%)
Mar 19, 2007
9.537
9.643
9.464
9.541
353,783
+0.07(+0.78%)
Mar 16, 2007
9.438
9.630
9.320
9.467
575,132
+0.03(+0.34%)
Mar 15, 2007
9.228
9.438
9.186
9.435
277,391
+0.22(+2.43%)
Mar 14, 2007
9.224
9.282
8.972
9.212
421,722
-0.07(-0.72%)
Mar 13, 2007
9.678
9.630
9.205
9.279
562,609
-0.40(-4.13%)
Mar 12, 2007
9.521
9.774
9.521
9.678
415,460
+0.09(+0.93%)
Mar 09, 2007
9.684
9.790
9.512
9.589
525,665
-0.08(-0.79%)
Mar 08, 2007
9.505
9.739
9.416
9.665
943,943
+0.27(+2.93%)
Mar 07, 2007
9.375
9.569
9.375
9.390
655,907
-0.01(-0.07%)
Mar 06, 2007
9.167
9.470
9.167
9.397
565,740
+0.45(+5.00%)
Mar 05, 2007
9.263
9.461
8.947
8.950
991,219
-0.55(-5.78%)
Mar 02, 2007
9.981
9.981
9.499
9.499
727,603
-0.29(-3.00%)
Mar 01, 2007
9.755
9.886
9.557
9.793
698,264
-0.04(-0.42%)
Feb 28, 2007
9.857
9.870
9.518
9.834
687,842
-0.07(-0.68%)
Feb 27, 2007
9.981
10.03
9.582
9.902
1,074,499
-0.38(-3.70%)
Feb 26, 2007
10.54
10.54
10.01
10.28
1,010,317
-0.29(-2.75%)
Feb 23, 2007
10.67
10.75
10.57
10.57
335,624
-0.21(-1.93%)
Feb 22, 2007
10.68
10.84
10.68
10.78
315,900
-0.03(-0.24%)
Feb 21, 2007
10.90
10.92
10.70
10.81
653,716
-0.06(-0.56%)
Feb 20, 2007
10.86
10.99
10.75
10.87
1,415,446
-0.01(-0.09%)
Feb 16, 2007
10.58
10.99
10.52
10.88
839,687
+0.30(+2.84%)
Feb 15, 2007
10.38
10.72
10.36
10.58
700,991
+0.23(+2.19%)
Feb 14, 2007
10.51
10.56
10.35
10.35
282,400
-0.20(-1.88%)
Feb 13, 2007
10.38
10.55
10.29
10.55
338,442
+0.20(+1.98%)
Feb 12, 2007
10.44
10.44
10.04
10.34
661,543
-0.05(-0.46%)
Feb 09, 2007
10.38
10.63
10.29
10.39
1,394,469
+0.08(+0.81%)
Feb 08, 2007
10.46
10.48
10.10
10.31
669,370
-0.19(-1.77%)
Feb 07, 2007
10.44
10.54
10.26
10.49
504,062
-0.03(-0.30%)
Feb 06, 2007
10.13
10.52
10.12
10.52
1,160,597
+0.41(+4.04%)
Feb 05, 2007
10.11
10.18
10.02
10.12
241,073
-0.04(-0.35%)
Feb 02, 2007
10.19
10.23
10.10
10.15
206,634
-0.02(-0.16%)
Feb 01, 2007
9.969
10.18
9.895
10.17
278,017
-0.03(-0.25%)
Jan 31, 2007
10.17
10.27
10.15
10.19
259,232
+0.04(+0.38%)
Jan 30, 2007
10.07
10.15
10.05
10.15
141,513
+0.08(+0.83%)
Jan 29, 2007
9.994
10.07
9.959
10.07
325,292
+0.11(+1.09%)
Jan 26, 2007
9.965
9.997
9.857
9.962
309,951
-0.00(-0.03%)
Jan 25, 2007
10.03
10.07
9.870
9.965
314,334
+0.00(+0.00%)
Jan 24, 2007
10.04
10.05
9.908
9.965
298,993
-0.04(-0.41%)
Jan 23, 2007
9.914
10.07
9.902
10.01
246,709
+0.09(+0.93%)
Jan 22, 2007
9.924
9.972
9.847
9.914
371,942
-0.04(-0.39%)
Jan 19, 2007
9.707
9.978
9.643
9.953
316,213
+0.21(+2.20%)
Jan 18, 2007
9.755
9.771
9.563
9.739
1,472,114
-0.01(-0.10%)
Jan 17, 2007
9.646
9.764
9.608
9.748
175,013
+0.04(+0.46%)
Jan 16, 2007
9.713
9.790
9.630
9.704
147,461
-0.01(-0.10%)
Jan 12, 2007
9.758
9.758
9.694
9.713
141,513
-0.03(-0.30%)
Jan 11, 2007
9.608
9.806
9.589
9.742
226,045
+0.18(+1.84%)
Jan 10, 2007
9.502
9.630
9.470
9.566
2,152,755
+0.00(+0.03%)
Jan 09, 2007
9.589
9.636
9.403
9.563
180,335
+0.01(+0.10%)
Jan 08, 2007
9.442
9.575
9.375
9.553
112,083
+0.11(+1.18%)
Jan 05, 2007
9.598
9.598
9.359
9.442
283,652
-0.20(-2.09%)
Jan 04, 2007
9.582
9.643
9.470
9.643
242,325
+0.10(+1.00%)
Jan 03, 2007
9.678
9.742
9.445
9.547
205,382
-0.06(-0.66%)
Dec 29, 2006
9.582
9.764
9.566
9.611
335,311
+0.04(+0.47%)
Dec 28, 2006
9.505
9.617
9.451
9.566
393,231
+0.07(+0.74%)
Dec 27, 2006
9.448
9.496
9.403
9.496
600,492
+0.04(+0.41%)
Dec 26, 2006
9.240
9.499
9.240
9.458
169,064
+0.22(+2.35%)
Dec 22, 2006
9.263
9.276
9.154
9.240
371,002
-0.04(-0.41%)
Dec 21, 2006
9.375
9.445
9.263
9.279
132,747
-0.06(-0.68%)
Dec 20, 2006
9.355
9.375
9.263
9.343
222,914
+0.02(+0.24%)
Dec 19, 2006
9.164
9.349
9.081
9.320
242,325
+0.15(+1.60%)
Dec 18, 2006
8.918
9.180
8.915
9.173
387,596
+0.23(+2.53%)
Dec 15, 2006
9.218
9.237
8.934
8.947
428,296
-0.28(-3.01%)
Dec 14, 2006
9.161
9.307
9.122
9.224
171,882
+0.06(+0.70%)
Dec 13, 2006
9.317
9.343
9.148
9.161
218,844
-0.08(-0.90%)
Dec 12, 2006
9.228
9.253
9.173
9.244
161,863
+0.03(+0.31%)
Dec 11, 2006
9.170
9.256
9.157
9.215
133,373
+0.06(+0.63%)
Dec 08, 2006
9.161
9.272
9.103
9.157
199,433
-0.04(-0.38%)
Dec 07, 2006
9.161
9.263
9.103
9.192
248,900
+0.01(+0.07%)
Dec 06, 2006
9.231
9.301
9.167
9.186
270,503
-0.10(-1.03%)
Dec 05, 2006
9.295
9.451
9.276
9.282
377,577
-0.04(-0.48%)
Dec 04, 2006
9.055
9.375
9.055
9.327
319,031
+0.31(+3.44%)
Dec 01, 2006
8.994
9.039
8.962
9.017
648,707
-0.00(-0.04%)
Nov 30, 2006
9.001
9.081
8.978
9.020
722,281
+0.02(+0.21%)
Nov 29, 2006
9.087
9.103
8.975
9.001
267,998
-0.02(-0.25%)
Nov 28, 2006
9.023
9.062
8.950
9.023
203,190
-0.08(-0.84%)
Nov 27, 2006
9.161
9.170
9.007
9.100
285,844
-0.07(-0.80%)
Nov 24, 2006
8.959
9.176
8.947
9.173
92,359
+0.18(+1.95%)
Nov 22, 2006
9.058
9.058
8.959
8.998
284,592
-0.02(-0.21%)
Nov 21, 2006
9.103
9.103
9.001
9.017
477,763
-0.07(-0.81%)
Nov 20, 2006
9.164
9.189
9.039
9.090
432,053
-0.08(-0.87%)
Nov 17, 2006
9.167
9.170
9.036
9.170
334,685
+0.08(+0.88%)
Nov 16, 2006
9.141
9.208
9.007
9.090
282,087
-0.05(-0.56%)
Nov 15, 2006
9.135
9.168
9.068
9.141
189,728
+0.01(+0.07%)
Nov 14, 2006
9.093
9.135
9.014
9.135
176,891
+0.06(+0.70%)
Nov 13, 2006
8.943
9.116
8.927
9.071
283,652
+0.13(+1.43%)
Nov 10, 2006
8.758
8.943
8.758
8.943
151,531
+0.17(+1.93%)
Nov 09, 2006
8.915
8.937
8.739
8.774
278,956
-0.16(-1.82%)
Nov 08, 2006
8.876
8.947
8.720
8.937
510,324
+0.03(+0.29%)
Nov 07, 2006
8.739
8.985
8.739
8.911
606,754
+0.22(+2.54%)
Nov 06, 2006
8.800
8.806
8.685
8.691
315,900
-0.30(-3.30%)
Nov 03, 2006
9.087
9.087
8.905
8.988
384,465
-0.05(-0.57%)
Nov 02, 2006
8.950
9.039
8.905
9.039
340,007
+0.10(+1.14%)
Nov 01, 2006
8.895
9.058
8.863
8.937
653,716
+0.06(+0.65%)
Oct 31, 2006
8.991
8.991
8.835
8.879
187,536
-0.03(-0.36%)
Oct 30, 2006
8.879
8.953
8.879
8.911
121,789
+0.06(+0.69%)
Oct 27, 2006
8.905
8.943
8.828
8.851
110,518
-0.05(-0.61%)
Oct 26, 2006
8.943
8.943
8.844
8.905
201,625
-0.01(-0.07%)
Oct 25, 2006
8.748
8.918
8.748
8.911
168,751
+0.16(+1.86%)
Oct 24, 2006
8.704
8.768
8.697
8.748
253,283
+0.04(+0.51%)
Oct 23, 2006
8.697
8.748
8.656
8.704
152,784
-0.02(-0.26%)
Oct 20, 2006
8.624
8.726
8.592
8.726
148,088
+0.14(+1.60%)
Oct 19, 2006
8.649
8.679
8.582
8.589
157,793
-0.09(-1.07%)
Oct 18, 2006
8.640
8.720
8.630
8.681
132,433
+0.07(+0.82%)
Oct 17, 2006
8.624
8.627
8.455
8.611
257,980
-0.07(-0.77%)
Oct 16, 2006
8.656
8.752
8.637
8.678
160,611
+0.05(+0.56%)
Oct 13, 2006
8.550
8.678
8.542
8.630
136,190
+0.06(+0.71%)
Oct 12, 2006
8.519
8.576
8.503
8.570
179,709
+0.09(+1.05%)
Oct 11, 2006
8.464
8.512
8.400
8.480
240,760
+0.01(+0.11%)
Oct 10, 2006
8.464
8.506
8.359
8.471
277,391
+0.01(+0.11%)
Oct 09, 2006
8.279
8.464
8.241
8.461
156,228
+0.16(+1.88%)
Oct 06, 2006
8.317
8.359
8.218
8.305
161,237
-0.01(-0.15%)
Oct 05, 2006
8.285
8.327
8.257
8.317
112,396
+0.04(+0.46%)
Oct 04, 2006
8.081
8.285
8.081
8.279
323,727
+0.17(+2.09%)
Oct 03, 2006
7.921
8.164
7.793
8.110
432,053
+0.09(+1.07%)
Oct 02, 2006
8.164
8.177
8.007
8.023
411,390
-0.14(-1.72%)
Sep 29, 2006
8.209
8.282
8.164
8.164
432,680
-0.03(-0.35%)
Sep 28, 2006
8.285
8.285
8.142
8.193
284,905
-0.08(-0.97%)
Sep 27, 2006
8.138
8.320
8.138
8.273
239,195
+0.11(+1.29%)
Sep 26, 2006
8.250
8.285
8.167
8.167
374,759
-0.07(-0.85%)
Sep 25, 2006
8.218
8.289
8.148
8.237
258,606
+0.02(+0.27%)
Sep 22, 2006
8.209
8.241
8.181
8.215
230,115
-0.02(-0.23%)
Sep 21, 2006
8.225
8.257
8.164
8.234
191,606
+0.01(+0.12%)
Sep 20, 2006
8.221
8.273
8.170
8.225
185,971
+0.05(+0.66%)
Sep 19, 2006
8.225
8.225
8.103
8.170
170,316
-0.07(-0.85%)
Sep 18, 2006
8.228
8.282
8.209
8.241
106,761
-0.02(-0.23%)
Sep 15, 2006
8.209
8.260
8.145
8.260
387,283
+0.05(+0.62%)
Sep 14, 2006
8.218
8.225
8.100
8.209
160,611
+0.01(+0.12%)
Sep 13, 2006
8.180
8.225
8.100
8.199
208,826
+0.04(+0.51%)
Sep 12, 2006
8.049
8.199
8.048
8.158
192,545
+0.13(+1.59%)
Sep 11, 2006
7.966
8.043
7.905
8.030
108,326
+0.06(+0.72%)
Sep 08, 2006
7.912
7.982
7.905
7.972
186,910
+0.05(+0.65%)
Sep 07, 2006
7.969
7.982
7.905
7.921
159,985
-0.05(-0.60%)
Sep 06, 2006
8.017
8.023
7.969
7.969
308,699
-0.11(-1.42%)
Sep 05, 2006
7.988
8.100
7.953
8.084
164,681
+0.08(+1.00%)
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.