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
)
13.66
+0.56 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 30, 2011
1.185
1.191
1.158
1.158
211,893
-0.03(-2.22%)
Dec 29, 2011
1.168
1.191
1.158
1.185
87,851
+0.01(+0.56%)
Dec 28, 2011
1.208
1.214
1.172
1.178
74,190
-0.04(-3.50%)
Dec 27, 2011
1.165
1.231
1.165
1.221
133,897
+0.04(+3.06%)
Dec 23, 2011
1.165
1.201
1.165
1.185
138,729
+0.05(+4.35%)
Dec 21, 2011
1.122
1.148
1.119
1.135
177,694
+0.01(+1.17%)
Dec 20, 2011
1.122
1.145
1.089
1.122
97,406
+0.02(+1.49%)
Dec 19, 2011
1.148
1.171
1.092
1.106
104,241
-0.05(-4.00%)
Dec 16, 2011
1.063
1.175
1.063
1.152
396,805
+0.10(+9.37%)
Dec 15, 2011
1.079
1.079
1.053
1.053
110,718
-0.02(-1.54%)
Dec 14, 2011
1.083
1.096
1.060
1.069
81,269
-0.03(-2.69%)
Dec 13, 2011
1.145
1.145
1.083
1.099
78,470
-0.03(-2.62%)
Dec 12, 2011
1.089
1.138
1.066
1.129
75,747
+0.04(+3.94%)
Dec 09, 2011
1.063
1.102
1.053
1.086
34,794
+0.03(+3.12%)
Dec 08, 2011
1.069
1.096
1.053
1.053
81,475
-0.04(-3.32%)
Dec 07, 2011
1.089
1.092
1.053
1.089
96,273
-0.01(-0.60%)
Dec 06, 2011
1.099
1.102
1.086
1.096
46,674
-0.01(-0.89%)
Dec 05, 2011
1.152
1.152
1.089
1.106
324,957
-0.05(-4.00%)
Dec 02, 2011
1.145
1.152
1.125
1.152
145,367
+0.02(+1.45%)
Dec 01, 2011
1.125
1.152
1.109
1.135
140,753
+0.00(+0.00%)
Nov 30, 2011
1.106
1.152
1.099
1.135
274,222
+0.04(+3.29%)
Nov 29, 2011
1.152
1.152
1.099
1.099
177,253
-0.05(-4.30%)
Nov 28, 2011
1.178
1.178
1.115
1.148
97,640
-0.01(-0.80%)
Nov 25, 2011
1.158
1.165
1.155
1.158
43,155
-0.01(-0.62%)
Nov 23, 2011
1.186
1.194
1.165
1.165
76,956
-0.02(-1.94%)
Nov 22, 2011
1.185
1.207
1.185
1.188
41,028
+0.01(+1.12%)
Nov 21, 2011
1.171
1.188
1.171
1.175
46,155
-0.01(-0.83%)
Nov 18, 2011
1.185
1.201
1.178
1.185
64,046
+0.00(+0.00%)
Nov 17, 2011
1.224
1.224
1.185
1.185
54,172
-0.04(-2.97%)
Nov 16, 2011
1.217
1.231
1.188
1.221
178,001
+0.00(+0.27%)
Nov 15, 2011
1.211
1.227
1.205
1.217
59,314
+0.00(+0.00%)
Nov 14, 2011
1.217
1.227
1.198
1.217
36,703
+0.01(+0.82%)
Nov 11, 2011
1.214
1.217
1.194
1.208
114,346
+0.00(+0.27%)
Nov 10, 2011
1.231
1.247
1.195
1.204
96,264
-0.01(-0.81%)
Nov 09, 2011
1.250
1.267
1.201
1.214
104,512
-0.06(-4.90%)
Nov 08, 2011
1.300
1.323
1.257
1.277
153,432
-0.03(-2.51%)
Nov 07, 2011
1.168
1.326
1.168
1.310
220,542
+0.14(+12.11%)
Nov 04, 2011
1.135
1.168
1.129
1.168
196,454
+0.03(+2.31%)
Nov 03, 2011
1.188
1.188
1.102
1.142
231,820
-0.04(-3.34%)
Nov 02, 2011
1.168
1.181
1.148
1.181
92,304
+0.03(+2.57%)
Nov 01, 2011
1.155
1.178
1.152
1.152
107,241
-0.04(-3.05%)
Oct 31, 2011
1.204
1.224
1.188
1.188
42,988
-0.03(-2.43%)
Oct 28, 2011
1.168
1.227
1.158
1.217
145,926
+0.04(+3.64%)
Oct 27, 2011
1.198
1.224
1.168
1.175
210,431
+0.00(+0.00%)
Oct 26, 2011
1.185
1.185
1.155
1.175
151,217
-0.01(-1.11%)
Oct 25, 2011
1.175
1.211
1.152
1.188
154,858
+0.01(+0.56%)
Oct 24, 2011
1.156
1.194
1.156
1.181
149,707
+0.03(+2.28%)
Oct 21, 2011
1.106
1.162
1.106
1.155
117,565
+0.05(+4.78%)
Oct 20, 2011
1.096
1.112
1.089
1.102
132,836
-0.00(-0.30%)
Oct 19, 2011
1.092
1.106
1.086
1.106
81,180
+0.01(+0.60%)
Oct 18, 2011
1.079
1.112
1.073
1.099
253,271
+0.02(+1.83%)
Oct 17, 2011
1.076
1.089
1.073
1.079
149,822
+0.01(+0.61%)
Oct 14, 2011
1.102
1.119
1.073
1.073
179,517
-0.03(-2.69%)
Oct 13, 2011
1.076
1.106
1.076
1.102
137,988
+0.02(+1.51%)
Oct 12, 2011
1.083
1.102
1.069
1.086
159,432
-0.01(-0.60%)
Oct 11, 2011
1.066
1.102
1.053
1.092
146,868
+0.02(+1.53%)
Oct 10, 2011
1.069
1.083
1.050
1.076
282,537
+0.02(+1.55%)
Oct 07, 2011
1.089
1.109
1.056
1.060
257,680
-0.04(-3.59%)
Oct 06, 2011
1.083
1.112
1.083
1.099
136,018
+0.00(+0.30%)
Oct 05, 2011
1.122
1.125
1.069
1.096
272,897
-0.03(-2.63%)
Oct 04, 2011
1.155
1.159
1.089
1.125
445,577
-0.03(-2.56%)
Oct 03, 2011
1.217
1.244
1.155
1.155
1,052,060
-0.09(-7.14%)
Sep 30, 2011
1.217
1.244
1.217
1.244
151,001
+0.01(+1.07%)
Sep 29, 2011
1.240
1.250
1.217
1.231
339,506
+0.01(+0.54%)
Sep 28, 2011
1.237
1.240
1.214
1.224
466,039
-0.02(-1.33%)
Sep 27, 2011
1.270
1.273
1.234
1.240
76,907
-0.01(-0.53%)
Sep 26, 2011
1.290
1.290
1.247
1.247
101,688
-0.03(-2.07%)
Sep 23, 2011
1.234
1.283
1.234
1.273
172,339
+0.03(+2.38%)
Sep 22, 2011
1.280
1.313
1.240
1.244
501,217
-0.08(-5.74%)
Sep 21, 2011
1.306
1.335
1.306
1.319
57,257
+0.01(+0.50%)
Sep 20, 2011
1.313
1.326
1.306
1.313
73,002
-0.00(-0.25%)
Sep 19, 2011
1.303
1.333
1.283
1.316
82,709
+0.00(+0.25%)
Sep 16, 2011
1.329
1.356
1.313
1.313
125,518
-0.02(-1.72%)
Sep 15, 2011
1.389
1.393
1.316
1.336
184,447
-0.04(-3.10%)
Sep 14, 2011
1.375
1.398
1.339
1.379
109,359
+0.01(+0.48%)
Sep 13, 2011
1.356
1.375
1.333
1.372
51,361
+0.02(+1.46%)
Sep 12, 2011
1.342
1.362
1.313
1.352
140,592
-0.03(-1.91%)
Sep 09, 2011
1.371
1.392
1.329
1.379
134,016
+0.00(+0.00%)
Sep 08, 2011
1.375
1.389
1.375
1.379
66,960
+0.01(+0.72%)
Sep 07, 2011
1.346
1.382
1.310
1.369
150,032
+0.04(+3.23%)
Sep 06, 2011
1.293
1.339
1.293
1.326
109,630
+0.00(+0.25%)
Sep 02, 2011
1.303
1.352
1.300
1.323
153,205
+0.01(+0.50%)
Sep 01, 2011
1.336
1.336
1.316
1.316
44,134
-0.03(-2.20%)
Aug 31, 2011
1.342
1.404
1.342
1.346
108,843
-0.01(-0.49%)
Aug 30, 2011
1.283
1.372
1.217
1.352
187,574
+0.06(+4.31%)
Aug 29, 2011
1.254
1.303
1.237
1.296
231,045
+0.06(+4.51%)
Aug 26, 2011
1.234
1.257
1.208
1.240
263,898
-0.01(-0.79%)
Aug 25, 2011
1.320
1.320
1.237
1.250
259,303
-0.07(-5.24%)
Aug 24, 2011
1.303
1.333
1.290
1.319
209,070
+0.00(+0.25%)
Aug 23, 2011
1.214
1.346
1.201
1.316
240,543
+0.10(+7.82%)
Aug 22, 2011
1.208
1.223
1.201
1.221
190,352
+0.02(+1.37%)
Aug 19, 2011
1.234
1.250
1.201
1.204
438,657
-0.05(-3.68%)
Aug 18, 2011
1.283
1.283
1.201
1.250
398,173
-0.06(-4.52%)
Aug 17, 2011
1.290
1.323
1.287
1.310
152,120
+0.01(+1.02%)
Aug 16, 2011
1.296
1.313
1.273
1.296
132,101
-0.01(-0.76%)
Aug 15, 2011
1.296
1.316
1.280
1.306
137,033
+0.02(+1.79%)
Aug 12, 2011
1.277
1.316
1.234
1.283
90,571
+0.01(+0.52%)
Aug 11, 2011
1.231
1.283
1.201
1.277
380,284
+0.04(+3.19%)
Aug 10, 2011
1.227
1.260
1.208
1.237
123,917
-0.01(-0.53%)
Aug 09, 2011
1.306
1.277
1.175
1.244
257,893
+0.01(+0.53%)
Aug 08, 2011
1.306
1.313
1.227
1.237
755,354
-0.10(-7.39%)
Aug 05, 2011
1.329
1.392
1.300
1.336
830,630
-0.06(-4.47%)
Aug 04, 2011
1.431
1.474
1.382
1.398
176,451
-0.04(-2.52%)
Aug 03, 2011
1.412
1.639
1.390
1.435
174,618
+0.01(+0.69%)
Aug 02, 2011
1.398
1.448
1.395
1.425
124,710
+0.02(+1.17%)
Aug 01, 2011
1.418
1.448
1.379
1.408
230,295
+0.01(+0.94%)
Jul 29, 2011
1.461
1.461
1.395
1.395
204,474
-0.08(-5.15%)
Jul 28, 2011
1.395
1.523
1.395
1.471
221,089
+0.07(+5.18%)
Jul 27, 2011
1.428
1.451
1.369
1.398
346,769
-0.04(-2.97%)
Jul 26, 2011
1.454
1.477
1.441
1.441
124,634
-0.03(-1.79%)
Jul 25, 2011
1.514
1.523
1.468
1.468
182,535
-0.06(-3.67%)
Jul 22, 2011
1.540
1.546
1.517
1.523
57,740
+0.03(+1.98%)
Jul 21, 2011
1.504
1.530
1.481
1.494
140,136
+0.01(+0.44%)
Jul 20, 2011
1.477
1.504
1.425
1.487
135,228
+0.01(+0.89%)
Jul 19, 2011
1.474
1.500
1.464
1.474
115,237
+0.02(+1.13%)
Jul 18, 2011
1.468
1.481
1.448
1.458
138,681
-0.01(-0.89%)
Jul 15, 2011
1.484
1.491
1.461
1.471
107,359
-0.01(-0.89%)
Jul 14, 2011
1.537
1.537
1.484
1.484
113,584
-0.04(-2.59%)
Jul 13, 2011
1.527
1.530
1.510
1.523
179,560
+0.01(+0.65%)
Jul 12, 2011
1.517
1.543
1.514
1.514
71,246
-0.02(-1.08%)
Jul 11, 2011
1.537
1.553
1.514
1.530
147,506
-0.03(-2.10%)
Jul 08, 2011
1.540
1.566
1.537
1.563
77,233
+0.01(+0.42%)
Jul 07, 2011
1.543
1.579
1.533
1.556
239,838
+0.04(+2.38%)
Jul 06, 2011
1.563
1.576
1.514
1.520
257,814
-0.05(-3.14%)
Jul 05, 2011
1.563
1.579
1.543
1.570
95,577
-0.01(-0.42%)
Jul 01, 2011
1.537
1.579
1.530
1.576
81,202
+0.04(+2.35%)
Jun 30, 2011
1.540
1.553
1.533
1.540
79,169
+0.00(+0.00%)
Jun 29, 2011
1.550
1.576
1.540
1.540
134,319
+0.00(+0.21%)
Jun 28, 2011
1.517
1.599
1.517
1.537
151,579
+0.02(+1.30%)
Jun 27, 2011
1.507
1.560
1.507
1.517
109,724
+0.00(+0.22%)
Jun 24, 2011
1.523
1.543
1.494
1.514
236,273
-0.01(-0.65%)
Jun 23, 2011
1.468
1.537
1.468
1.523
163,307
+0.04(+2.66%)
Jun 22, 2011
1.468
1.517
1.458
1.484
361,506
+0.02(+1.12%)
Jun 21, 2011
1.448
1.474
1.438
1.468
74,239
+0.02(+1.59%)
Jun 20, 2011
1.431
1.458
1.431
1.444
175,548
+0.01(+0.69%)
Jun 17, 2011
1.444
1.461
1.402
1.435
229,848
+0.00(+0.23%)
Jun 16, 2011
1.468
1.491
1.415
1.431
299,751
-0.04(-2.47%)
Jun 15, 2011
1.382
1.484
1.382
1.468
485,101
+0.10(+6.95%)
Jun 14, 2011
1.389
1.431
1.287
1.372
1,029,513
-0.00(-0.24%)
Jun 13, 2011
1.721
1.721
1.333
1.375
1,533,107
-0.35(-20.23%)
Jun 10, 2011
1.675
1.741
1.655
1.724
246,199
+0.05(+2.95%)
Jun 09, 2011
1.645
1.704
1.639
1.675
183,410
+0.03(+1.80%)
Jun 08, 2011
1.639
1.678
1.614
1.645
114,814
+0.00(+0.00%)
Jun 07, 2011
1.672
1.685
1.629
1.645
101,217
-0.02(-1.19%)
Jun 06, 2011
1.655
1.678
1.586
1.665
147,610
+0.01(+0.60%)
Jun 03, 2011
1.586
1.655
1.586
1.655
66,924
-0.02(-0.98%)
May 24, 2011
1.593
1.708
1.579
1.672
136,991
+0.08(+4.96%)
May 23, 2011
1.606
1.625
1.583
1.593
73,975
-0.03(-2.03%)
May 20, 2011
1.649
1.649
1.612
1.625
73,674
-0.02(-1.40%)
May 19, 2011
1.639
1.662
1.629
1.649
65,793
+0.01(+0.60%)
May 18, 2011
1.645
1.675
1.622
1.639
245,238
+0.00(+0.20%)
May 17, 2011
1.662
1.672
1.632
1.635
223,931
-0.04(-2.36%)
May 16, 2011
1.681
1.695
1.658
1.675
106,223
-0.01(-0.59%)
May 13, 2011
1.770
1.774
1.649
1.685
218,020
-0.09(-5.01%)
May 12, 2011
1.780
1.803
1.764
1.774
229,143
-0.01(-0.37%)
May 11, 2011
1.777
1.797
1.767
1.780
109,736
+0.01(+0.37%)
May 10, 2011
1.721
1.787
1.721
1.774
166,917
+0.05(+3.06%)
May 09, 2011
1.695
1.741
1.695
1.721
251,359
+0.04(+2.15%)
May 06, 2011
1.695
1.718
1.672
1.685
330,537
+0.03(+1.99%)
May 05, 2011
1.662
1.688
1.642
1.652
307,826
-0.02(-0.99%)
May 04, 2011
1.662
1.691
1.662
1.668
203,924
+0.01(+0.40%)
May 03, 2011
1.688
1.691
1.622
1.662
322,672
-0.03(-1.75%)
May 02, 2011
1.691
1.695
1.688
1.691
93,425
-0.04(-2.28%)
Apr 29, 2011
1.760
1.760
1.718
1.731
112,523
-0.03(-1.87%)
Apr 28, 2011
1.747
1.777
1.737
1.764
56,983
+0.01(+0.56%)
Apr 27, 2011
1.751
1.767
1.747
1.754
41,578
-0.00(-0.19%)
Apr 26, 2011
1.668
1.777
1.668
1.757
148,099
+0.09(+5.33%)
Apr 25, 2011
1.668
1.681
1.655
1.668
266,646
-0.02(-0.98%)
Apr 21, 2011
1.701
1.701
1.672
1.685
133,812
-0.01(-0.39%)
Apr 20, 2011
1.727
1.729
1.668
1.691
233,626
-0.01(-0.58%)
Apr 19, 2011
1.708
1.721
1.685
1.701
175,104
-0.01(-0.58%)
Apr 18, 2011
1.737
1.744
1.695
1.711
203,666
-0.04(-2.26%)
Apr 15, 2011
1.751
1.754
1.741
1.751
31,454
+0.00(+0.00%)
Apr 14, 2011
1.744
1.751
1.734
1.751
79,241
-0.00(-0.19%)
Apr 13, 2011
1.751
1.764
1.747
1.754
161,009
+0.00(+0.00%)
Apr 12, 2011
1.783
1.797
1.754
1.754
208,805
-0.04(-2.38%)
Apr 11, 2011
1.803
1.816
1.787
1.797
152,272
-0.00(-0.18%)
Apr 08, 2011
1.843
1.859
1.797
1.800
99,938
-0.04(-2.32%)
Apr 07, 2011
1.790
1.843
1.790
1.843
97,403
+0.04(+2.38%)
Apr 06, 2011
1.833
1.843
1.800
1.800
115,608
-0.03(-1.80%)
Apr 05, 2011
1.872
1.879
1.833
1.833
100,087
-0.04(-2.11%)
Apr 04, 2011
1.839
1.872
1.803
1.872
270,384
+0.04(+2.34%)
Apr 01, 2011
1.876
1.879
1.820
1.829
235,355
-0.04(-2.11%)
Mar 31, 2011
1.849
1.889
1.846
1.869
72,279
+0.01(+0.71%)
Mar 30, 2011
1.862
1.879
1.843
1.856
160,015
-0.00(-0.18%)
Mar 29, 2011
1.869
1.872
1.843
1.859
86,052
-0.01(-0.35%)
Mar 28, 2011
1.856
1.872
1.843
1.866
82,408
+0.01(+0.35%)
Mar 25, 2011
1.892
1.892
1.843
1.859
122,193
-0.03(-1.74%)
Mar 24, 2011
1.904
1.905
1.869
1.892
70,142
-0.00(-0.17%)
Mar 23, 2011
1.889
1.948
1.876
1.895
127,813
+0.01(+0.35%)
Mar 22, 2011
1.902
1.935
1.879
1.889
67,049
+0.00(+0.00%)
Mar 21, 2011
1.918
1.935
1.879
1.889
154,669
+0.04(+2.14%)
Mar 18, 2011
1.889
1.898
1.833
1.849
492,565
-0.00(-0.18%)
Mar 17, 2011
1.869
1.889
1.813
1.853
264,385
+0.01(+0.72%)
Mar 16, 2011
1.876
1.915
1.836
1.839
208,751
-0.03(-1.76%)
Mar 15, 2011
1.869
1.899
1.866
1.872
259,990
-0.03(-1.39%)
Mar 14, 2011
1.928
1.961
1.879
1.899
117,619
-0.04(-2.20%)
Mar 11, 2011
1.866
1.968
1.866
1.941
216,157
+0.03(+1.72%)
Mar 10, 2011
1.928
1.928
1.866
1.908
287,676
-0.03(-1.36%)
Mar 09, 2011
2.037
2.037
1.925
1.935
349,626
-0.10(-4.70%)
Mar 08, 2011
2.057
2.057
1.984
2.030
422,437
-0.02(-0.96%)
Mar 07, 2011
2.145
2.145
1.981
2.050
285,479
-0.10(-4.45%)
Mar 04, 2011
2.254
2.254
1.978
2.145
699,641
-0.12(-5.09%)
Mar 03, 2011
2.205
2.313
2.116
2.261
372,495
+0.07(+3.00%)
Mar 02, 2011
2.284
2.468
2.159
2.195
884,526
-0.09(-3.89%)
Mar 01, 2011
2.363
2.412
2.264
2.284
195,631
-0.06(-2.53%)
Feb 28, 2011
2.205
2.465
2.205
2.343
379,434
+0.14(+6.27%)
Feb 25, 2011
2.057
2.261
2.057
2.205
513,471
+0.15(+7.54%)
Feb 24, 2011
2.040
2.116
1.997
2.050
312,773
+0.01(+0.48%)
Feb 23, 2011
2.040
2.080
2.007
2.040
109,107
-0.01(-0.64%)
Feb 22, 2011
2.139
2.142
2.050
2.053
117,522
-0.09(-4.29%)
Feb 18, 2011
2.172
2.178
2.116
2.145
123,151
-0.04(-1.66%)
Feb 17, 2011
2.175
2.191
2.162
2.182
103,469
+0.00(+0.15%)
Feb 16, 2011
2.165
2.185
2.149
2.178
71,537
+0.02(+0.91%)
Feb 15, 2011
2.172
2.175
2.129
2.159
58,053
-0.02(-0.76%)
Feb 14, 2011
2.182
2.188
2.122
2.175
84,739
-0.02(-0.75%)
Feb 11, 2011
2.198
2.208
2.155
2.191
70,525
-0.02(-1.04%)
Feb 10, 2011
2.195
2.221
2.155
2.214
75,421
-0.00(-0.15%)
Feb 09, 2011
2.205
2.218
2.135
2.218
177,293
+0.01(+0.60%)
Feb 08, 2011
2.070
2.214
2.060
2.205
469,419
+0.14(+6.86%)
Feb 07, 2011
1.974
2.106
1.974
2.063
214,829
+0.09(+4.50%)
Feb 04, 2011
2.001
2.001
1.974
1.974
85,733
-0.03(-1.64%)
Feb 03, 2011
2.004
2.040
1.997
2.007
75,792
+0.01(+0.49%)
Feb 02, 2011
2.017
2.027
1.892
1.997
96,631
-0.02(-1.19%)
Feb 01, 2011
1.991
2.040
1.964
2.021
110,511
+0.03(+1.37%)
Jan 31, 2011
1.961
2.007
1.925
1.994
81,114
+0.03(+1.68%)
Jan 28, 2011
2.037
2.037
1.958
1.961
138,404
-0.07(-3.40%)
Jan 27, 2011
2.024
2.040
2.010
2.030
116,492
+0.00(+0.16%)
Jan 26, 2011
1.905
2.057
1.876
2.027
305,288
+0.12(+6.02%)
Jan 25, 2011
1.862
1.918
1.853
1.912
137,863
+0.03(+1.57%)
Jan 24, 2011
1.862
1.912
1.859
1.882
95,695
+0.01(+0.53%)
Jan 21, 2011
1.928
1.928
1.872
1.872
83,949
-0.06(-2.90%)
Jan 20, 2011
1.955
1.955
1.912
1.928
65,386
-0.04(-1.84%)
Jan 19, 2011
1.958
1.964
1.941
1.964
81,934
-0.00(-0.17%)
Jan 18, 2011
1.958
1.978
1.951
1.968
125,901
-0.00(-0.16%)
Jan 14, 2011
1.945
1.974
1.908
1.971
90,985
+0.02(+1.00%)
Jan 13, 2011
1.958
1.984
1.925
1.951
134,310
+0.00(+0.00%)
Jan 12, 2011
1.899
1.961
1.899
1.951
64,338
+0.06(+2.95%)
Jan 11, 2011
1.899
1.915
1.882
1.895
45,626
-0.01(-0.35%)
Jan 10, 2011
1.912
1.925
1.879
1.902
78,798
-0.03(-1.53%)
Jan 07, 2011
1.922
1.938
1.869
1.931
110,046
+0.02(+1.03%)
Jan 06, 2011
1.908
1.938
1.902
1.912
65,097
+0.00(+0.17%)
Jan 05, 2011
1.869
1.915
1.859
1.908
89,638
+0.03(+1.58%)
Jan 04, 2011
1.924
1.924
1.879
1.879
79,396
-0.04(-1.89%)
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.