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, 2005
8.391
8.578
8.345
8.529
206,660
+0.10(+1.17%)
Dec 29, 2005
8.456
8.489
8.414
8.430
158,642
-0.05(-0.58%)
Dec 28, 2005
8.489
8.499
8.341
8.479
140,103
-0.03(-0.39%)
Dec 27, 2005
8.703
8.722
8.423
8.512
184,474
-0.21(-2.38%)
Dec 23, 2005
8.621
8.720
8.604
8.720
86,614
+0.06(+0.68%)
Dec 22, 2005
8.555
8.660
8.493
8.660
309,382
+0.13(+1.58%)
Dec 21, 2005
8.654
8.654
8.470
8.525
236,747
-0.02(-0.27%)
Dec 20, 2005
8.341
8.572
8.321
8.549
412,408
+0.20(+2.40%)
Dec 19, 2005
8.302
8.391
8.259
8.348
281,726
+0.04(+0.51%)
Dec 16, 2005
8.414
8.414
8.144
8.305
663,439
-0.10(-1.17%)
Dec 15, 2005
8.604
8.604
8.361
8.404
328,832
-0.23(-2.63%)
Dec 14, 2005
8.720
8.736
8.572
8.631
411,496
-0.09(-1.02%)
Dec 13, 2005
8.723
8.769
8.670
8.720
208,483
-0.03(-0.34%)
Dec 12, 2005
8.802
8.808
8.654
8.749
143,750
-0.03(-0.34%)
Dec 09, 2005
8.769
8.851
8.749
8.779
314,244
+0.03(+0.30%)
Dec 08, 2005
8.802
8.832
8.720
8.753
246,776
-0.02(-0.26%)
Dec 07, 2005
8.864
8.897
8.733
8.776
210,003
-0.09(-1.00%)
Dec 06, 2005
8.920
8.943
8.841
8.864
130,074
-0.05(-0.52%)
Dec 05, 2005
8.901
8.920
8.835
8.910
138,887
-0.03(-0.37%)
Dec 02, 2005
8.907
8.996
8.753
8.943
342,812
+0.04(+0.41%)
Dec 01, 2005
8.878
8.907
8.825
8.907
357,704
+0.03(+0.33%)
Nov 30, 2005
8.907
8.917
8.825
8.878
126,427
-0.05(-0.55%)
Nov 29, 2005
8.960
8.980
8.907
8.927
115,486
-0.02(-0.26%)
Nov 28, 2005
9.049
9.049
8.937
8.950
148,309
-0.09(-1.02%)
Nov 25, 2005
8.963
9.049
8.904
9.042
45,890
+0.08(+0.84%)
Nov 23, 2005
8.980
9.012
8.881
8.966
169,278
-0.01(-0.15%)
Nov 22, 2005
8.966
9.016
8.894
8.980
233,708
+0.01(+0.15%)
Nov 21, 2005
8.934
9.045
8.901
8.966
151,652
-0.04(-0.44%)
Nov 18, 2005
9.082
9.082
8.966
9.006
172,318
-0.01(-0.11%)
Nov 17, 2005
9.032
9.075
8.960
9.016
142,230
+0.01(+0.15%)
Nov 16, 2005
9.246
9.246
8.835
9.003
332,175
-0.18(-1.94%)
Nov 15, 2005
8.983
9.213
8.891
9.180
259,236
+0.23(+2.57%)
Nov 14, 2005
9.180
9.180
8.884
8.950
193,895
-0.19(-2.12%)
Nov 11, 2005
9.052
9.210
8.950
9.144
272,001
-0.04(-0.39%)
Nov 10, 2005
8.861
9.243
8.759
9.180
332,175
+0.32(+3.60%)
Nov 09, 2005
8.736
8.910
8.608
8.861
470,151
+0.14(+1.58%)
Nov 08, 2005
8.275
8.802
8.275
8.723
635,479
+0.40(+4.78%)
Nov 07, 2005
8.555
8.555
8.078
8.325
1,893,067
-0.69(-7.66%)
Nov 04, 2005
9.045
9.114
8.884
9.016
180,219
-0.03(-0.33%)
Nov 03, 2005
9.029
9.091
8.950
9.045
169,582
+0.05(+0.55%)
Nov 02, 2005
8.753
8.996
8.654
8.996
220,336
+0.26(+2.98%)
Nov 01, 2005
8.680
8.838
8.562
8.736
262,275
+0.06(+0.72%)
Oct 31, 2005
8.720
8.861
8.657
8.674
291,147
-0.03(-0.34%)
Oct 28, 2005
8.845
8.848
8.683
8.703
332,479
-0.13(-1.49%)
Oct 27, 2005
9.042
9.045
8.835
8.835
113,055
-0.21(-2.29%)
Oct 26, 2005
9.128
9.128
8.983
9.042
285,981
-0.11(-1.15%)
Oct 25, 2005
9.049
9.151
8.884
9.147
252,246
-0.05(-0.54%)
Oct 24, 2005
9.180
9.236
9.121
9.197
511,179
+0.15(+1.64%)
Oct 21, 2005
8.838
9.114
8.838
9.049
324,577
+0.17(+1.97%)
Oct 20, 2005
9.124
9.164
8.812
8.874
305,735
-0.23(-2.57%)
Oct 19, 2005
9.029
9.124
8.924
9.108
584,118
+0.08(+0.87%)
Oct 18, 2005
9.210
9.233
8.993
9.029
537,924
-0.17(-1.89%)
Oct 17, 2005
9.164
9.246
9.108
9.203
433,986
+0.03(+0.29%)
Oct 14, 2005
8.999
9.200
8.937
9.177
382,625
+0.26(+2.92%)
Oct 13, 2005
9.029
9.059
8.805
8.917
384,752
-0.11(-1.24%)
Oct 12, 2005
9.180
9.272
8.943
9.029
409,065
-0.19(-2.04%)
Oct 11, 2005
9.473
9.519
9.213
9.216
388,095
-0.26(-2.71%)
Oct 10, 2005
9.572
9.657
9.420
9.473
814,787
-0.13(-1.37%)
Oct 07, 2005
9.503
9.680
9.476
9.605
201,189
+0.10(+1.07%)
Oct 06, 2005
9.493
9.575
9.411
9.503
453,132
+0.01(+0.10%)
Oct 05, 2005
9.460
9.493
9.295
9.493
249,511
-0.02(-0.21%)
Oct 04, 2005
9.437
9.575
9.355
9.513
585,030
+0.08(+0.80%)
Oct 03, 2005
9.213
9.437
9.190
9.437
334,607
+0.19(+2.06%)
Sep 30, 2005
9.411
9.427
9.213
9.246
261,364
-0.16(-1.75%)
Sep 29, 2005
9.335
9.411
9.295
9.411
246,776
+0.04(+0.39%)
Sep 28, 2005
9.322
9.414
9.299
9.374
279,295
+0.05(+0.49%)
Sep 27, 2005
9.259
9.463
9.259
9.328
209,091
+0.05(+0.53%)
Sep 26, 2005
9.312
9.381
9.279
9.279
180,219
-0.02(-0.25%)
Sep 23, 2005
9.302
9.381
9.230
9.302
196,934
+0.01(+0.07%)
Sep 22, 2005
9.312
9.388
9.279
9.295
215,777
-0.05(-0.53%)
Sep 21, 2005
9.332
9.384
9.259
9.345
409,369
+0.01(+0.14%)
Sep 20, 2005
9.509
9.559
9.253
9.332
485,347
-0.16(-1.66%)
Sep 19, 2005
9.460
9.503
9.427
9.490
470,455
+0.02(+0.24%)
Sep 16, 2005
9.476
9.476
9.444
9.467
328,224
-0.01(-0.07%)
Sep 15, 2005
9.453
9.476
9.444
9.473
233,404
-0.02(-0.21%)
Sep 14, 2005
9.509
9.509
9.460
9.493
485,651
-0.02(-0.21%)
Sep 13, 2005
9.490
9.549
9.401
9.513
402,987
+0.02(+0.24%)
Sep 12, 2005
9.309
9.539
9.282
9.490
351,018
+0.11(+1.16%)
Sep 09, 2005
9.499
9.519
9.338
9.381
331,871
-0.11(-1.18%)
Sep 08, 2005
9.414
9.575
9.411
9.493
586,246
+0.07(+0.73%)
Sep 07, 2005
9.424
9.506
9.394
9.424
519,689
-0.07(-0.69%)
Sep 06, 2005
9.295
9.532
9.266
9.490
401,771
+0.19(+2.09%)
Sep 02, 2005
9.279
9.295
9.220
9.295
251,335
+0.04(+0.43%)
Sep 01, 2005
9.378
9.381
9.223
9.256
343,724
-0.10(-1.09%)
Aug 31, 2005
9.210
9.440
9.210
9.358
338,253
+0.09(+0.99%)
Aug 30, 2005
9.295
9.305
9.230
9.266
374,115
+0.05(+0.50%)
Aug 29, 2005
9.065
9.328
9.016
9.220
385,360
+0.22(+2.41%)
Aug 26, 2005
9.246
9.246
8.943
9.003
466,808
-0.22(-2.43%)
Aug 25, 2005
9.012
9.312
9.012
9.226
969,478
+0.14(+1.56%)
Aug 24, 2005
8.970
9.157
8.940
9.085
1,053,054
+0.10(+1.06%)
Aug 23, 2005
8.973
9.059
8.950
8.989
323,362
+0.01(+0.07%)
Aug 22, 2005
8.927
8.983
8.901
8.983
256,197
+0.07(+0.74%)
Aug 19, 2005
8.940
8.947
8.858
8.917
139,799
-0.03(-0.29%)
Aug 18, 2005
8.917
9.065
8.868
8.943
576,216
-0.01(-0.15%)
Aug 17, 2005
8.960
9.032
8.884
8.957
361,047
+0.03(+0.33%)
Aug 16, 2005
8.940
8.960
8.881
8.927
243,433
-0.02(-0.26%)
Aug 15, 2005
8.983
9.049
8.805
8.950
414,231
+0.00(+0.00%)
Aug 12, 2005
9.082
9.114
8.927
8.950
168,063
-0.13(-1.45%)
Aug 11, 2005
8.960
9.157
8.878
9.082
362,566
+0.02(+0.18%)
Aug 10, 2005
8.966
9.197
8.966
9.065
824,512
+0.21(+2.42%)
Aug 09, 2005
9.131
9.131
8.779
8.851
738,809
-0.13(-1.47%)
Aug 08, 2005
9.315
9.315
8.891
8.983
589,285
-0.33(-3.53%)
Aug 05, 2005
10.07
10.12
8.993
9.312
1,250,901
-0.75(-7.49%)
Aug 04, 2005
10.23
10.25
10.07
10.07
287,804
-0.20(-1.95%)
Aug 03, 2005
10.22
10.27
10.15
10.27
348,283
+0.05(+0.52%)
Aug 02, 2005
10.14
10.23
10.14
10.21
261,972
+0.11(+1.04%)
Aug 01, 2005
10.15
10.21
10.07
10.11
179,611
-0.03(-0.26%)
Jul 29, 2005
10.12
10.22
10.10
10.13
206,052
+0.05(+0.49%)
Jul 28, 2005
10.07
10.15
10.02
10.09
488,994
+0.07(+0.66%)
Jul 27, 2005
9.888
10.02
9.805
10.02
459,818
+0.10(+1.00%)
Jul 26, 2005
9.842
9.921
9.773
9.921
197,238
+0.09(+0.94%)
Jul 25, 2005
9.855
9.924
9.750
9.829
281,726
-0.01(-0.10%)
Jul 22, 2005
9.898
9.898
9.815
9.838
425,172
-0.03(-0.33%)
Jul 21, 2005
9.904
9.934
9.805
9.871
244,952
+0.00(+0.00%)
Jul 20, 2005
9.865
9.907
9.835
9.871
529,718
+0.02(+0.23%)
Jul 19, 2005
9.796
9.871
9.763
9.848
274,128
+0.07(+0.67%)
Jul 18, 2005
9.690
9.789
9.621
9.782
282,638
+0.09(+0.95%)
Jul 15, 2005
9.661
9.700
9.598
9.690
424,261
+0.03(+0.31%)
Jul 14, 2005
9.799
9.799
9.657
9.661
498,719
-0.14(-1.41%)
Jul 13, 2005
9.845
9.858
9.763
9.799
476,837
-0.05(-0.47%)
Jul 12, 2005
9.773
9.884
9.657
9.845
468,936
+0.10(+0.98%)
Jul 11, 2005
10.000
10.00
9.743
9.750
385,664
-0.29(-2.85%)
Jul 08, 2005
9.707
10.20
9.684
10.04
398,124
+0.35(+3.57%)
Jul 07, 2005
9.680
9.726
9.582
9.690
209,395
-0.01(-0.10%)
Jul 06, 2005
9.687
9.740
9.648
9.700
364,694
+0.01(+0.14%)
Jul 05, 2005
9.526
9.707
9.526
9.687
198,150
+0.16(+1.69%)
Jul 01, 2005
9.460
9.526
9.407
9.526
114,574
+0.08(+0.87%)
Jun 30, 2005
9.460
9.480
9.401
9.444
207,571
+0.00(+0.03%)
Jun 29, 2005
9.378
9.457
9.368
9.440
265,619
+0.08(+0.84%)
Jun 28, 2005
9.345
9.444
9.295
9.361
286,892
+0.07(+0.78%)
Jun 27, 2005
9.355
9.444
9.263
9.289
177,788
-0.04(-0.42%)
Jun 24, 2005
9.444
9.493
9.226
9.328
1,339,643
-0.12(-1.22%)
Jun 23, 2005
9.463
9.559
9.404
9.444
275,648
-0.04(-0.42%)
Jun 22, 2005
9.493
9.529
9.358
9.483
345,547
+0.07(+0.73%)
Jun 21, 2005
9.526
9.536
9.411
9.414
497,199
-0.05(-0.56%)
Jun 20, 2005
9.427
9.608
9.368
9.467
668,606
+0.12(+1.30%)
Jun 17, 2005
9.246
9.358
9.220
9.345
442,191
+0.12(+1.32%)
Jun 16, 2005
9.295
9.295
9.197
9.223
401,771
+0.01(+0.11%)
Jun 15, 2005
9.295
9.295
9.184
9.213
109,408
+0.00(+0.00%)
Jun 14, 2005
9.197
9.249
9.190
9.213
295,706
+0.03(+0.36%)
Jun 13, 2005
9.180
9.269
9.147
9.180
348,890
+0.07(+0.72%)
Jun 10, 2005
9.193
9.243
9.101
9.114
133,417
-0.08(-0.86%)
Jun 09, 2005
9.184
9.226
9.065
9.193
138,887
+0.04(+0.47%)
Jun 08, 2005
9.197
9.226
9.147
9.151
136,456
-0.05(-0.50%)
Jun 07, 2005
9.114
9.230
9.095
9.197
201,189
+0.12(+1.27%)
Jun 06, 2005
9.049
9.131
9.012
9.082
231,580
+0.09(+0.95%)
Jun 03, 2005
8.966
9.131
8.966
8.996
76,585
-0.02(-0.22%)
Jun 02, 2005
9.022
9.272
8.999
9.016
193,287
+0.06(+0.66%)
Jun 01, 2005
8.785
9.124
8.776
8.957
442,191
+0.19(+2.14%)
May 31, 2005
8.769
8.832
8.753
8.769
281,118
+0.00(+0.00%)
May 27, 2005
8.766
8.769
8.736
8.769
59,566
+0.00(+0.04%)
May 26, 2005
8.769
8.769
8.756
8.766
140,103
+0.01(+0.08%)
May 25, 2005
8.769
8.802
8.736
8.759
602,657
+0.01(+0.08%)
May 24, 2005
8.762
8.795
8.726
8.753
530,630
+0.00(+0.04%)
May 23, 2005
8.720
8.802
8.680
8.749
551,904
+0.05(+0.61%)
May 20, 2005
8.680
8.720
8.654
8.697
482,612
+0.03(+0.38%)
May 19, 2005
8.687
8.713
8.657
8.664
359,527
-0.00(-0.04%)
May 18, 2005
8.713
8.713
8.654
8.667
263,795
-0.02(-0.19%)
May 17, 2005
8.604
8.720
8.604
8.683
258,932
+0.01(+0.15%)
May 16, 2005
8.670
8.753
8.670
8.670
313,029
+0.05(+0.57%)
May 13, 2005
8.601
8.720
8.575
8.621
110,016
+0.02(+0.27%)
May 12, 2005
8.716
8.729
8.591
8.598
207,875
-0.12(-1.36%)
May 11, 2005
8.759
8.772
8.703
8.716
238,266
-0.04(-0.41%)
May 10, 2005
8.657
8.753
8.621
8.753
193,591
+0.10(+1.10%)
May 09, 2005
8.591
8.693
8.591
8.657
203,013
+0.12(+1.39%)
May 06, 2005
8.545
8.555
8.473
8.539
90,565
+0.01(+0.12%)
May 05, 2005
8.545
8.555
8.479
8.529
541,267
+0.01(+0.08%)
May 04, 2005
8.440
8.555
8.440
8.522
189,641
+0.13(+1.57%)
May 03, 2005
8.358
8.489
8.272
8.391
228,845
+0.00(+0.04%)
May 02, 2005
7.979
8.387
7.979
8.387
123,692
+0.33(+4.04%)
Apr 29, 2005
8.285
8.287
8.032
8.062
172,621
-0.21(-2.58%)
Apr 28, 2005
8.371
8.371
8.275
8.275
116,094
-0.10(-1.14%)
Apr 27, 2005
8.506
8.506
8.338
8.371
129,162
-0.20(-2.30%)
Apr 26, 2005
8.588
8.604
8.545
8.568
337,038
-0.02(-0.23%)
Apr 25, 2005
8.588
8.651
8.555
8.588
135,240
+0.03(+0.38%)
Apr 22, 2005
8.588
8.618
8.509
8.555
152,259
+0.01(+0.08%)
Apr 21, 2005
8.555
8.588
8.473
8.549
182,347
-0.01(-0.08%)
Apr 20, 2005
8.581
8.588
8.519
8.555
214,865
-0.01(-0.08%)
Apr 19, 2005
8.555
8.604
8.535
8.562
187,209
+0.01(+0.12%)
Apr 18, 2005
8.341
8.588
8.341
8.552
552,207
+0.24(+2.93%)
Apr 15, 2005
8.295
8.387
8.249
8.308
159,249
+0.01(+0.12%)
Apr 14, 2005
8.341
8.391
8.292
8.298
227,630
-0.09(-1.10%)
Apr 13, 2005
8.391
8.407
8.223
8.391
128,250
+0.00(+0.04%)
Apr 12, 2005
8.302
8.391
8.262
8.387
51,968
+0.10(+1.15%)
Apr 11, 2005
8.308
8.387
8.266
8.292
88,438
-0.01(-0.16%)
Apr 08, 2005
8.391
8.391
8.298
8.305
50,449
-0.07(-0.83%)
Apr 07, 2005
8.391
8.391
8.348
8.374
93,908
-0.02(-0.20%)
Apr 06, 2005
8.391
8.456
8.364
8.391
643,685
+0.05(+0.59%)
Apr 05, 2005
8.177
8.368
8.157
8.341
85,095
+0.17(+2.09%)
Apr 04, 2005
8.127
8.213
8.048
8.170
49,537
+0.04(+0.53%)
Apr 01, 2005
8.127
8.243
8.032
8.127
157,426
-0.02(-0.20%)
Mar 31, 2005
8.025
8.144
7.996
8.144
90,565
+0.12(+1.52%)
Mar 30, 2005
7.963
8.094
7.956
8.022
137,064
+0.11(+1.37%)
Mar 29, 2005
7.940
7.989
7.864
7.913
266,226
-0.03(-0.33%)
Mar 28, 2005
8.226
8.243
7.772
7.940
267,138
-0.29(-3.48%)
Mar 24, 2005
8.193
8.312
8.193
8.226
135,848
+0.00(+0.04%)
Mar 23, 2005
8.473
8.473
8.223
8.223
168,367
-0.27(-3.21%)
Mar 22, 2005
8.407
8.555
8.407
8.496
306,343
+0.06(+0.70%)
Mar 21, 2005
8.437
8.502
8.427
8.437
53,184
-0.01(-0.16%)
Mar 18, 2005
8.539
8.539
8.430
8.450
134,632
-0.04(-0.47%)
Mar 17, 2005
8.483
8.555
8.473
8.489
103,330
+0.01(+0.08%)
Mar 16, 2005
8.496
8.588
8.456
8.483
241,306
-0.02(-0.19%)
Mar 15, 2005
8.522
8.542
8.489
8.499
165,935
-0.04(-0.46%)
Mar 14, 2005
8.555
8.562
8.522
8.539
502,974
-0.04(-0.50%)
Mar 11, 2005
8.677
8.677
8.423
8.581
126,731
-0.10(-1.10%)
Mar 10, 2005
8.749
8.756
8.654
8.677
98,467
-0.05(-0.60%)
Mar 09, 2005
8.736
8.782
8.631
8.729
105,761
-0.02(-0.19%)
Mar 08, 2005
8.782
8.815
8.706
8.746
113,966
-0.01(-0.15%)
Mar 07, 2005
8.802
8.845
8.759
8.759
214,865
-0.04(-0.41%)
Mar 04, 2005
8.851
8.884
8.756
8.795
170,494
-0.02(-0.26%)
Mar 03, 2005
8.621
8.818
8.572
8.818
125,515
+0.24(+2.80%)
Mar 02, 2005
8.456
8.614
8.391
8.578
273,824
+0.12(+1.44%)
Mar 01, 2005
8.226
8.489
8.226
8.456
293,882
+0.23(+2.80%)
Feb 28, 2005
8.226
8.292
8.187
8.226
187,209
+0.04(+0.52%)
Feb 25, 2005
8.374
8.391
8.154
8.183
171,710
-0.14(-1.70%)
Feb 24, 2005
8.555
8.555
8.308
8.325
202,709
-0.23(-2.65%)
Feb 23, 2005
8.624
8.647
8.535
8.552
174,141
+0.01(+0.12%)
Feb 22, 2005
8.598
8.680
8.496
8.542
242,825
-0.06(-0.65%)
Feb 18, 2005
8.588
8.716
8.522
8.598
505,101
+0.17(+2.03%)
Feb 17, 2005
8.410
8.496
8.391
8.427
120,045
+0.02(+0.27%)
Feb 16, 2005
8.236
8.437
8.233
8.404
107,280
+0.15(+1.87%)
Feb 15, 2005
8.292
8.292
8.226
8.249
141,926
-0.01(-0.12%)
Feb 14, 2005
8.062
8.358
8.062
8.259
282,638
+0.23(+2.87%)
Feb 11, 2005
7.835
8.029
7.765
8.029
291,755
+0.22(+2.87%)
Feb 10, 2005
7.759
7.828
7.749
7.805
99,987
+0.05(+0.59%)
Feb 09, 2005
7.828
7.848
7.749
7.759
124,299
-0.04(-0.55%)
Feb 08, 2005
7.874
7.897
7.798
7.802
118,221
-0.07(-0.84%)
Feb 07, 2005
7.897
7.913
7.831
7.867
345,243
-0.02(-0.21%)
Feb 04, 2005
7.930
7.953
7.881
7.884
150,132
-0.01(-0.17%)
Feb 03, 2005
7.900
7.933
7.864
7.897
240,394
+0.01(+0.08%)
Feb 02, 2005
7.894
7.894
7.765
7.890
149,524
-0.00(-0.04%)
Feb 01, 2005
7.864
7.904
7.825
7.894
227,326
+0.06(+0.80%)
Jan 31, 2005
7.913
7.940
7.808
7.831
307,254
-0.05(-0.63%)
Jan 28, 2005
7.825
7.881
7.779
7.881
100,594
+0.07(+0.88%)
Jan 27, 2005
7.788
7.871
7.739
7.811
194,199
-0.21(-2.67%)
Jan 26, 2005
8.048
8.055
8.002
8.025
143,750
-0.01(-0.08%)
Jan 25, 2005
8.085
8.193
8.032
8.032
102,114
-0.05(-0.65%)
Jan 24, 2005
7.937
8.088
7.894
8.085
99,379
+0.20(+2.59%)
Jan 21, 2005
7.877
7.937
7.785
7.881
699,909
+0.07(+0.84%)
Jan 20, 2005
7.831
7.877
7.762
7.815
329,440
+0.00(+0.00%)
Jan 19, 2005
7.923
7.923
7.779
7.815
395,997
-0.02(-0.25%)
Jan 18, 2005
7.897
7.917
7.802
7.835
334,303
-0.05(-0.63%)
Jan 14, 2005
7.930
7.969
7.861
7.884
209,699
+0.04(+0.46%)
Jan 13, 2005
7.861
7.897
7.828
7.848
146,789
+0.00(+0.04%)
Jan 12, 2005
7.874
7.890
7.798
7.844
235,227
-0.00(-0.04%)
Jan 11, 2005
7.897
7.897
7.798
7.848
94,820
-0.02(-0.21%)
Jan 10, 2005
7.937
7.966
7.851
7.864
73,850
-0.02(-0.29%)
Jan 07, 2005
7.910
7.933
7.828
7.887
127,035
+0.06(+0.76%)
Jan 06, 2005
7.848
7.890
7.815
7.828
80,536
-0.04(-0.46%)
Jan 05, 2005
7.904
7.930
7.782
7.864
293,882
-0.05(-0.58%)
Jan 04, 2005
8.029
8.045
7.897
7.910
197,238
-0.10(-1.27%)
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.