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
)
12.82
+0.28 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2008
0.8720
0.9871
0.8226
0.9707
846,081
+0.09(+10.49%)
Dec 30, 2008
0.8292
0.9180
0.8094
0.8785
581,213
+0.07(+8.98%)
Dec 29, 2008
0.9674
0.9707
0.7765
0.8062
870,236
-0.17(-17.23%)
Dec 26, 2008
1.036
1.053
0.9378
0.9740
366,213
-0.06(-6.03%)
Dec 24, 2008
1.083
1.086
1.027
1.036
204,450
+0.00(+0.32%)
Dec 23, 2008
1.060
1.060
1.004
1.033
422,440
+0.01(+0.64%)
Dec 22, 2008
1.046
1.069
0.9871
1.027
556,979
+0.03(+2.97%)
Dec 19, 2008
0.8753
1.046
0.8753
0.9970
916,583
+0.10(+11.40%)
Dec 18, 2008
0.8818
0.9542
0.8391
0.8950
488,593
+0.00(+0.00%)
Dec 17, 2008
0.9114
0.9707
0.8226
0.8950
640,324
-0.00(-0.37%)
Dec 16, 2008
0.7897
0.9207
0.7831
0.8983
524,244
+0.12(+15.19%)
Dec 15, 2008
0.8029
0.8356
0.7469
0.7798
377,650
-0.03(-4.05%)
Dec 12, 2008
0.7403
0.8127
0.7403
0.8127
346,885
+0.07(+9.78%)
Dec 11, 2008
0.8160
0.8621
0.7403
0.7403
419,234
-0.09(-10.71%)
Dec 10, 2008
0.8555
0.8753
0.7831
0.8292
454,886
-0.01(-0.79%)
Dec 09, 2008
0.8884
0.9049
0.8062
0.8358
438,031
-0.05(-5.22%)
Dec 08, 2008
0.8753
0.8884
0.8391
0.8818
526,718
+0.06(+7.20%)
Dec 05, 2008
0.8785
0.8983
0.7338
0.8226
597,910
-0.06(-6.37%)
Dec 04, 2008
0.9378
0.9871
0.8753
0.8785
365,928
-0.07(-7.61%)
Dec 03, 2008
0.8884
1.007
0.8430
0.9509
421,291
+0.05(+5.86%)
Dec 02, 2008
0.8292
0.9444
0.7930
0.8983
518,564
+0.12(+15.68%)
Dec 01, 2008
0.9180
0.9180
0.7732
0.7765
644,180
-0.12(-13.55%)
Nov 28, 2008
0.8720
0.9213
0.8029
0.8983
446,984
+0.08(+9.64%)
Nov 26, 2008
0.8062
0.8522
0.7074
0.8193
918,722
-0.05(-6.04%)
Nov 25, 2008
0.6383
0.8720
0.6252
0.8720
906,158
+0.23(+36.60%)
Nov 24, 2008
0.6252
0.6712
0.5956
0.6383
690,651
+0.03(+4.30%)
Nov 21, 2008
0.6219
0.7074
0.5824
0.6120
988,935
-0.11(-15.45%)
Nov 20, 2008
0.8983
0.9378
0.5956
0.7239
2,057,374
-0.21(-22.54%)
Nov 19, 2008
1.217
1.221
0.7996
0.9345
1,707,021
-0.37(-28.46%)
Nov 18, 2008
1.191
1.306
1.069
1.306
1,144,228
+0.12(+10.28%)
Nov 17, 2008
1.250
1.362
1.152
1.185
477,023
-0.10(-7.69%)
Nov 14, 2008
1.395
1.395
1.208
1.283
709,287
-0.16(-11.16%)
Nov 13, 2008
1.349
1.444
1.069
1.444
1,303,353
+0.08(+5.78%)
Nov 12, 2008
1.303
1.379
1.138
1.366
1,422,131
-0.02(-1.19%)
Nov 11, 2008
1.415
1.441
1.316
1.382
1,312,923
+0.03(+2.19%)
Nov 10, 2008
1.481
1.612
1.349
1.352
887,793
-0.10(-6.59%)
Nov 07, 2008
1.448
1.629
1.425
1.448
880,782
-0.01(-0.90%)
Nov 06, 2008
1.625
1.629
1.448
1.461
668,998
-0.11(-6.72%)
Nov 05, 2008
1.662
1.760
1.491
1.566
1,102,513
-0.05(-2.86%)
Nov 04, 2008
1.606
1.612
1.398
1.612
1,989,598
+0.13(+8.65%)
Nov 03, 2008
1.323
1.892
1.250
1.484
3,064,541
+0.30(+25.28%)
Oct 31, 2008
1.125
1.234
1.119
1.185
2,160,962
+0.04(+3.75%)
Oct 30, 2008
1.155
1.254
1.109
1.142
1,275,542
+0.03(+2.36%)
Oct 29, 2008
1.326
1.333
1.043
1.115
2,065,573
-0.20(-15.04%)
Oct 28, 2008
1.283
1.379
0.9444
1.313
2,108,525
+0.05(+3.64%)
Oct 27, 2008
1.398
1.458
1.267
1.267
560,565
-0.12(-8.77%)
Oct 24, 2008
1.352
1.444
1.316
1.389
626,745
-0.07(-4.74%)
Oct 23, 2008
1.566
1.589
1.349
1.458
2,204,260
-0.09(-5.94%)
Oct 22, 2008
1.602
1.635
1.546
1.550
370,948
-0.09(-5.61%)
Oct 21, 2008
1.711
1.744
1.612
1.642
509,338
-0.09(-5.31%)
Oct 20, 2008
1.912
2.057
1.711
1.734
604,261
+0.01(+0.57%)
Oct 17, 2008
1.806
1.806
1.678
1.724
750,923
-0.06(-3.14%)
Oct 16, 2008
1.602
1.810
1.563
1.780
831,521
+0.23(+15.11%)
Oct 15, 2008
1.823
1.823
1.546
1.546
538,860
-0.28(-15.16%)
Oct 14, 2008
2.099
2.270
1.662
1.823
1,134,585
-0.07(-3.82%)
Oct 13, 2008
1.899
2.461
1.662
1.895
1,431,336
+0.17(+9.71%)
Oct 10, 2008
1.510
1.727
1.333
1.727
2,029,493
+0.20(+12.90%)
Oct 09, 2008
2.201
2.201
1.444
1.530
1,233,417
-0.48(-24.02%)
Oct 08, 2008
2.139
2.159
1.810
2.014
1,341,771
-0.21(-9.33%)
Oct 07, 2008
2.850
3.021
2.209
2.221
1,016,451
-0.64(-22.23%)
Oct 06, 2008
3.024
3.063
2.632
2.856
713,016
-0.30(-9.58%)
Oct 03, 2008
3.162
3.373
3.047
3.159
444,413
+0.07(+2.13%)
Oct 02, 2008
3.248
3.323
3.044
3.093
390,900
-0.16(-4.95%)
Oct 01, 2008
3.221
3.281
3.159
3.254
233,030
-0.04(-1.10%)
Sep 30, 2008
3.399
3.442
3.179
3.290
820,249
-0.13(-3.85%)
Sep 29, 2008
3.336
3.481
3.047
3.422
758,086
+0.09(+2.56%)
Sep 26, 2008
3.109
3.356
3.027
3.336
0
+0.14(+4.54%)
Sep 25, 2008
3.208
3.225
3.129
3.192
438,289
+0.08(+2.43%)
Sep 24, 2008
3.093
3.221
3.093
3.116
318,235
+0.08(+2.60%)
Sep 23, 2008
3.093
3.142
2.912
3.037
388,876
-0.13(-4.15%)
Sep 22, 2008
3.475
3.475
3.063
3.169
584,240
-0.26(-7.49%)
Sep 19, 2008
3.360
3.860
3.198
3.425
0
+0.36(+11.82%)
Sep 18, 2008
2.491
3.356
2.491
3.063
1,386,768
+0.55(+21.86%)
Sep 17, 2008
2.632
2.698
2.468
2.514
1,321,314
-0.15(-5.68%)
Sep 16, 2008
2.655
2.790
2.636
2.665
1,329,900
-0.05(-1.82%)
Sep 15, 2008
2.708
2.728
2.632
2.715
1,059,336
-0.10(-3.40%)
Sep 12, 2008
2.784
2.896
2.764
2.810
367,475
-0.03(-1.04%)
Sep 11, 2008
2.945
2.945
2.682
2.840
738,135
-0.13(-4.43%)
Sep 10, 2008
2.935
3.027
2.879
2.971
396,173
+0.05(+1.57%)
Sep 09, 2008
3.136
3.182
2.915
2.925
594,023
-0.21(-6.81%)
Sep 08, 2008
3.244
3.244
3.044
3.139
986,653
+0.14(+4.84%)
Sep 05, 2008
2.965
3.044
2.905
2.994
0
-0.04(-1.30%)
Sep 04, 2008
3.093
3.119
2.902
3.034
635,081
-0.08(-2.43%)
Sep 03, 2008
2.961
3.116
2.928
3.109
755,771
+0.18(+6.18%)
Sep 02, 2008
3.037
3.060
2.912
2.928
603,344
+0.03(+1.02%)
Aug 29, 2008
2.853
2.988
2.846
2.899
622,159
+0.01(+0.23%)
Aug 28, 2008
2.846
3.021
2.833
2.892
920,859
+0.04(+1.50%)
Aug 27, 2008
2.879
3.054
2.797
2.850
701,176
-0.04(-1.48%)
Aug 26, 2008
2.909
3.182
2.879
2.892
680,367
+0.00(+0.11%)
Aug 25, 2008
3.218
3.218
2.879
2.889
1,261,808
-0.27(-8.45%)
Aug 22, 2008
3.195
3.241
3.126
3.156
511,346
-0.06(-1.94%)
Aug 21, 2008
3.369
3.373
3.175
3.218
1,037,172
-0.09(-2.59%)
Aug 20, 2008
3.323
3.386
3.274
3.304
585,474
-0.00(-0.10%)
Aug 19, 2008
3.452
3.452
3.290
3.307
825,752
-0.13(-3.92%)
Aug 18, 2008
3.307
3.514
3.304
3.442
1,296,074
+0.18(+5.55%)
Aug 15, 2008
3.544
3.662
3.152
3.261
0
-0.33(-9.08%)
Aug 14, 2008
3.557
3.718
3.534
3.587
729,561
-0.01(-0.18%)
Aug 13, 2008
3.669
3.702
3.458
3.593
936,148
-0.28(-7.22%)
Aug 12, 2008
3.856
3.952
3.784
3.873
1,438,095
-0.02(-0.59%)
Aug 11, 2008
3.619
3.942
3.619
3.896
1,677,350
+0.25(+6.86%)
Aug 08, 2008
3.745
3.833
3.636
3.646
2,049,484
+0.09(+2.59%)
Aug 07, 2008
3.639
3.672
3.544
3.554
747,146
-0.10(-2.61%)
Aug 06, 2008
3.656
3.745
3.636
3.649
527,615
+0.01(+0.36%)
Aug 05, 2008
3.485
3.748
3.415
3.636
562,878
+0.14(+4.15%)
Aug 04, 2008
3.610
3.675
3.419
3.491
757,770
-0.11(-2.93%)
Aug 01, 2008
3.593
3.850
3.593
3.596
959,167
-0.01(-0.27%)
Jul 31, 2008
3.639
3.748
3.547
3.606
637,245
+0.00(+0.09%)
Jul 30, 2008
3.995
4.051
3.541
3.603
1,068,855
-0.30(-7.59%)
Jul 29, 2008
3.899
3.925
3.685
3.899
770,419
+0.17(+4.50%)
Jul 28, 2008
3.517
3.902
3.517
3.731
747,878
+0.18(+5.10%)
Jul 25, 2008
3.402
3.837
3.402
3.550
1,030,486
+0.14(+4.05%)
Jul 24, 2008
3.603
3.685
3.353
3.412
680,589
-0.12(-3.45%)
Jul 23, 2008
3.636
4.110
3.491
3.534
1,640,179
-0.11(-2.98%)
Jul 22, 2008
3.323
3.662
3.208
3.643
658,245
+0.34(+10.15%)
Jul 21, 2008
3.123
3.430
3.123
3.307
754,172
+0.25(+8.30%)
Jul 18, 2008
3.208
3.517
2.975
3.054
1,362,117
+0.09(+3.00%)
Jul 17, 2008
2.836
3.034
2.797
2.965
710,372
+0.13(+4.52%)
Jul 16, 2008
2.734
2.942
2.724
2.836
515,176
+0.09(+3.11%)
Jul 15, 2008
2.669
2.945
2.636
2.751
792,726
+0.06(+2.20%)
Jul 14, 2008
2.830
2.945
2.675
2.692
509,906
-0.09(-3.08%)
Jul 11, 2008
2.678
2.863
2.619
2.777
972,560
-0.00(-0.12%)
Jul 10, 2008
3.083
3.083
2.701
2.780
661,202
-0.08(-2.76%)
Jul 09, 2008
3.123
3.136
2.797
2.859
549,469
-0.28(-8.81%)
Jul 08, 2008
2.695
3.172
2.688
3.136
909,432
+0.42(+15.38%)
Jul 07, 2008
2.632
2.780
2.622
2.718
848,737
+0.10(+3.90%)
Jul 04, 2008
2.797
2.840
2.583
2.616
953,389
+0.00(+0.00%)
Jul 03, 2008
2.797
2.840
2.583
2.616
953,389
-0.17(-6.14%)
Jul 02, 2008
2.971
3.040
2.761
2.787
1,015,226
-0.18(-6.10%)
Jul 01, 2008
2.961
3.054
2.873
2.968
872,524
+0.02(+0.56%)
Jun 30, 2008
3.261
3.261
2.866
2.952
2,281,296
-0.27(-8.28%)
Jun 27, 2008
3.162
3.274
3.129
3.218
2,851,757
+0.06(+1.77%)
Jun 26, 2008
3.234
3.254
3.136
3.162
786,429
-0.05(-1.54%)
Jun 25, 2008
3.241
3.274
3.142
3.211
1,835,396
+0.02(+0.72%)
Jun 24, 2008
3.290
3.327
3.175
3.188
1,884,384
-0.13(-3.77%)
Jun 23, 2008
3.406
3.619
3.277
3.313
1,073,790
-0.08(-2.23%)
Jun 20, 2008
3.494
3.508
3.360
3.389
1,086,998
-0.12(-3.38%)
Jun 19, 2008
3.666
3.777
3.422
3.508
1,937,252
-0.14(-3.96%)
Jun 18, 2008
3.949
3.955
3.603
3.652
1,565,726
-0.30(-7.58%)
Jun 17, 2008
3.998
4.087
3.949
3.952
732,567
-0.01(-0.25%)
Jun 16, 2008
3.919
4.014
3.833
3.962
623,502
+0.07(+1.86%)
Jun 13, 2008
4.018
4.409
3.820
3.889
1,558,946
-0.05(-1.17%)
Jun 12, 2008
3.649
3.952
3.517
3.935
3,619,739
+0.33(+9.22%)
Jun 11, 2008
4.169
4.195
3.504
3.603
4,178,609
-0.59(-13.98%)
Jun 10, 2008
4.310
4.475
4.182
4.189
2,339,951
-0.25(-5.70%)
Jun 09, 2008
4.584
4.590
4.442
4.442
1,132,585
-0.07(-1.53%)
Jun 06, 2008
4.607
4.620
4.508
4.511
557,866
-0.09(-1.86%)
Jun 05, 2008
4.557
4.607
4.524
4.597
536,234
+0.05(+1.09%)
Jun 04, 2008
4.590
4.633
4.521
4.547
539,088
-0.02(-0.43%)
Jun 03, 2008
4.646
4.656
4.524
4.567
1,170,282
-0.02(-0.50%)
Jun 02, 2008
4.663
4.689
4.590
4.590
828,333
-0.03(-0.71%)
May 30, 2008
4.600
4.761
4.590
4.623
1,120,298
-0.01(-0.21%)
May 29, 2008
4.610
4.692
4.610
4.633
760,688
-0.01(-0.14%)
May 28, 2008
4.695
4.738
4.577
4.639
1,557,423
-0.07(-1.40%)
May 27, 2008
4.820
4.919
4.574
4.705
1,012,792
-0.08(-1.72%)
May 26, 2008
4.771
4.847
4.768
4.788
0
+0.00(+0.00%)
May 23, 2008
4.771
4.847
4.768
4.788
1,144,340
+0.02(+0.34%)
May 22, 2008
4.949
4.998
4.748
4.771
2,081,908
-0.21(-4.16%)
May 21, 2008
5.100
5.117
4.896
4.978
950,751
-0.11(-2.20%)
May 20, 2008
5.048
5.162
5.048
5.090
443,863
-0.01(-0.19%)
May 19, 2008
5.100
5.298
5.077
5.100
1,144,720
-0.07(-1.27%)
May 16, 2008
5.284
5.298
5.126
5.166
674,888
-0.09(-1.75%)
May 15, 2008
5.265
5.284
5.166
5.258
366,742
-0.01(-0.12%)
May 14, 2008
5.462
5.462
5.232
5.265
1,009,519
-0.16(-2.97%)
May 13, 2008
5.525
5.525
5.298
5.426
1,422,262
-0.26(-4.52%)
May 12, 2008
5.590
5.689
5.469
5.683
1,112,363
+0.19(+3.48%)
May 09, 2008
5.429
5.554
5.396
5.492
512,334
+0.12(+2.14%)
May 08, 2008
5.446
5.564
5.357
5.377
683,744
-0.04(-0.79%)
May 07, 2008
5.488
5.564
5.419
5.419
703,182
-0.09(-1.67%)
May 06, 2008
5.528
5.607
5.485
5.511
950,062
-0.07(-1.18%)
May 05, 2008
5.679
5.683
5.511
5.577
572,141
-0.08(-1.34%)
May 02, 2008
5.916
5.916
5.429
5.653
1,231,712
-0.11(-1.83%)
May 01, 2008
5.725
5.850
5.715
5.758
389,150
+0.08(+1.33%)
Apr 30, 2008
5.913
5.913
5.627
5.683
344,231
+0.01(+0.17%)
Apr 29, 2008
5.745
5.893
5.623
5.673
300,106
-0.13(-2.27%)
Apr 28, 2008
5.676
5.880
5.676
5.804
487,584
+0.13(+2.20%)
Apr 25, 2008
5.758
5.762
5.643
5.679
288,257
-0.05(-0.80%)
Apr 24, 2008
5.653
5.758
5.551
5.725
231,580
+0.13(+2.23%)
Apr 23, 2008
5.511
5.732
5.505
5.600
223,071
+0.10(+1.73%)
Apr 22, 2008
5.640
5.686
5.449
5.505
427,652
-0.13(-2.22%)
Apr 21, 2008
5.646
5.692
5.594
5.630
378,461
-0.05(-0.81%)
Apr 18, 2008
5.725
5.755
5.643
5.676
239,069
+0.05(+0.82%)
Apr 17, 2008
5.656
5.765
5.525
5.630
398,237
-0.04(-0.70%)
Apr 16, 2008
5.492
5.687
5.472
5.669
384,366
+0.25(+4.61%)
Apr 15, 2008
5.363
5.505
5.281
5.419
477,980
+0.18(+3.39%)
Apr 14, 2008
5.215
5.386
5.215
5.242
438,560
+0.04(+0.70%)
Apr 11, 2008
5.590
5.590
5.186
5.205
561,832
-0.38(-6.89%)
Apr 10, 2008
5.498
5.775
5.446
5.590
553,216
+0.12(+2.16%)
Apr 09, 2008
5.873
5.956
5.446
5.472
578,924
-0.37(-6.36%)
Apr 08, 2008
5.643
5.873
5.643
5.844
407,241
+0.07(+1.20%)
Apr 07, 2008
5.511
5.982
5.429
5.775
1,556,773
+0.36(+6.69%)
Apr 04, 2008
5.406
5.429
5.255
5.413
402,734
+0.11(+2.05%)
Apr 03, 2008
5.347
5.390
5.140
5.304
530,891
-0.11(-1.95%)
Apr 02, 2008
5.159
5.429
5.087
5.409
416,246
+0.22(+4.18%)
Apr 01, 2008
5.100
5.192
5.034
5.192
514,297
+0.23(+4.64%)
Mar 31, 2008
4.985
5.120
4.952
4.962
527,287
+0.00(+0.07%)
Mar 28, 2008
5.097
5.153
4.913
4.959
326,696
-0.16(-3.15%)
Mar 27, 2008
5.120
5.261
5.100
5.120
206,416
-0.05(-0.89%)
Mar 26, 2008
5.330
5.330
5.123
5.166
564,212
-0.20(-3.74%)
Mar 25, 2008
5.495
5.511
5.294
5.367
917,965
-0.11(-1.92%)
Mar 24, 2008
5.577
5.669
5.377
5.472
928,259
-0.04(-0.78%)
Mar 21, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.00(+0.00%)
Mar 20, 2008
5.347
5.571
5.314
5.515
1,254,487
+0.38(+7.44%)
Mar 19, 2008
5.018
5.258
5.018
5.133
740,542
+0.11(+2.23%)
Mar 18, 2008
4.807
5.021
4.807
5.021
1,002,845
+0.34(+7.24%)
Mar 17, 2008
4.807
5.018
4.682
4.682
894,260
-0.26(-5.32%)
Mar 14, 2008
4.952
5.015
4.771
4.946
748,838
+0.04(+0.74%)
Mar 13, 2008
4.886
4.998
4.742
4.909
571,530
-0.06(-1.19%)
Mar 12, 2008
4.791
5.117
4.791
4.969
695,046
+0.21(+4.43%)
Mar 11, 2008
4.771
4.913
4.682
4.758
815,547
+0.14(+3.06%)
Mar 10, 2008
4.541
4.778
4.531
4.616
725,437
+0.08(+1.81%)
Mar 07, 2008
4.557
4.919
4.524
4.534
1,159,074
-0.07(-1.50%)
Mar 06, 2008
4.689
4.873
4.488
4.603
3,659,476
-0.33(-6.67%)
Mar 05, 2008
4.919
5.077
4.801
4.932
1,903,612
-0.07(-1.32%)
Mar 04, 2008
5.215
5.215
4.883
4.998
1,432,555
-0.24(-4.59%)
Mar 03, 2008
5.265
5.298
5.202
5.238
1,538,857
-0.05(-1.00%)
Feb 29, 2008
5.265
5.330
5.263
5.291
609,565
+0.02(+0.44%)
Feb 28, 2008
5.495
5.495
5.265
5.268
462,022
-0.23(-4.13%)
Feb 27, 2008
5.423
5.650
5.423
5.495
473,154
+0.00(+0.00%)
Feb 26, 2008
5.459
5.650
5.330
5.495
975,596
+0.15(+2.77%)
Feb 25, 2008
5.327
5.396
5.235
5.347
741,697
+0.06(+1.06%)
Feb 22, 2008
5.252
5.291
5.169
5.291
1,139,244
+0.04(+0.69%)
Feb 21, 2008
5.367
5.367
5.202
5.255
1,083,142
-0.01(-0.19%)
Feb 20, 2008
5.215
5.275
5.024
5.265
1,506,214
+0.07(+1.27%)
Feb 19, 2008
5.258
5.370
5.166
5.199
1,178,752
-0.03(-0.63%)
Feb 18, 2008
5.159
5.304
5.123
5.232
0
+0.00(+0.00%)
Feb 15, 2008
5.159
5.304
5.123
5.232
1,274,041
+0.05(+0.89%)
Feb 14, 2008
5.429
5.429
5.123
5.186
1,443,222
-0.24(-4.48%)
Feb 13, 2008
5.423
5.630
5.347
5.429
1,379,182
-0.31(-5.39%)
Feb 12, 2008
5.676
5.847
5.600
5.739
1,338,266
+0.16(+2.89%)
Feb 11, 2008
5.712
5.821
5.521
5.577
1,659,167
-0.12(-2.08%)
Feb 08, 2008
5.890
6.064
5.607
5.696
1,766,645
-0.17(-2.97%)
Feb 07, 2008
5.771
5.896
5.663
5.870
1,219,093
+0.10(+1.71%)
Feb 06, 2008
5.982
6.081
5.771
5.771
1,203,922
-0.15(-2.56%)
Feb 05, 2008
6.008
6.170
5.906
5.923
1,389,965
-0.23(-3.69%)
Feb 04, 2008
6.173
6.186
5.969
6.150
1,131,129
+0.03(+0.48%)
Feb 01, 2008
5.873
6.179
5.873
6.120
1,311,814
+0.30(+5.20%)
Jan 31, 2008
5.676
5.910
5.594
5.817
1,779,252
+0.12(+2.02%)
Jan 30, 2008
5.748
5.979
5.676
5.702
1,758,078
-0.00(-0.06%)
Jan 29, 2008
5.923
6.058
5.702
5.706
2,315,127
-0.20(-3.40%)
Jan 28, 2008
5.748
6.110
5.660
5.906
2,071,214
+0.26(+4.54%)
Jan 25, 2008
5.581
5.794
5.551
5.650
883,517
+0.12(+2.20%)
Jan 24, 2008
5.561
5.755
5.370
5.528
720,562
+0.00(+0.00%)
Jan 23, 2008
4.758
5.541
4.758
5.528
1,257,313
+0.59(+12.00%)
Jan 22, 2008
4.653
5.472
4.653
4.936
1,130,816
-0.01(-0.20%)
Jan 21, 2008
5.166
5.265
4.804
4.946
0
+0.00(+0.00%)
Jan 18, 2008
5.166
5.265
4.804
4.946
1,117,532
-0.19(-3.65%)
Jan 17, 2008
5.294
5.446
5.107
5.133
924,876
-0.15(-2.92%)
Jan 16, 2008
5.212
5.403
5.140
5.288
1,045,320
+0.04(+0.82%)
Jan 15, 2008
5.235
5.291
5.110
5.245
639,470
-0.00(-0.06%)
Jan 14, 2008
5.038
5.275
4.995
5.248
1,222,443
+0.27(+5.42%)
Jan 11, 2008
4.903
5.100
4.811
4.978
1,203,445
+0.05(+0.93%)
Jan 10, 2008
4.742
5.090
4.620
4.932
2,287,350
+0.13(+2.74%)
Jan 09, 2008
4.857
5.005
4.429
4.801
1,849,659
-0.06(-1.15%)
Jan 08, 2008
5.205
5.215
4.850
4.857
1,599,929
-0.31(-6.05%)
Jan 07, 2008
5.268
5.337
5.103
5.169
2,621,082
-0.12(-2.18%)
Jan 04, 2008
5.248
5.370
5.248
5.284
1,447,240
-0.04(-0.80%)
Jan 03, 2008
5.377
5.505
5.327
5.327
1,488,946
-0.02(-0.37%)
Jan 02, 2008
5.337
5.475
5.278
5.347
954,070
+0.05(+0.87%)
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.