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
)
15.10
+1.44 (+10.54%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 31, 2007
6.992
7.127
6.499
6.499
1,776,061
-0.41(-5.95%)
Jul 30, 2007
7.180
7.180
6.759
6.910
1,213,216
-0.25(-3.49%)
Jul 27, 2007
7.255
7.453
7.137
7.160
782,573
-0.11(-1.45%)
Jul 26, 2007
7.426
7.436
7.094
7.265
1,313,507
-0.18(-2.39%)
Jul 25, 2007
7.667
7.788
7.364
7.443
2,373,552
-0.28(-3.58%)
Jul 24, 2007
7.831
7.950
7.667
7.719
777,406
-0.18(-2.33%)
Jul 23, 2007
8.029
8.114
7.795
7.904
716,016
-0.09(-1.07%)
Jul 20, 2007
8.200
8.200
7.913
7.989
607,215
-0.20(-2.49%)
Jul 19, 2007
8.236
8.279
8.183
8.193
465,593
-0.02(-0.24%)
Jul 18, 2007
8.219
8.229
8.029
8.213
563,756
-0.08(-0.95%)
Jul 17, 2007
8.289
8.414
8.262
8.292
950,636
-0.01(-0.12%)
Jul 16, 2007
8.298
8.423
8.285
8.302
249,207
-0.01(-0.08%)
Jul 13, 2007
8.328
8.351
8.249
8.308
415,751
-0.05(-0.59%)
Jul 12, 2007
8.292
8.450
8.203
8.358
456,475
+0.15(+1.80%)
Jul 11, 2007
8.292
8.328
8.160
8.210
321,538
-0.10(-1.19%)
Jul 10, 2007
8.516
8.535
8.308
8.308
585,942
-0.23(-2.66%)
Jul 09, 2007
8.578
8.660
8.509
8.535
687,752
-0.04(-0.50%)
Jul 06, 2007
8.660
8.660
8.572
8.578
240,394
+0.00(+0.04%)
Jul 05, 2007
8.634
8.674
8.525
8.575
917,206
-0.06(-0.72%)
Jul 03, 2007
8.667
8.667
8.539
8.637
199,062
-0.05(-0.57%)
Jul 02, 2007
8.506
8.713
8.414
8.687
435,809
+0.19(+2.29%)
Jun 29, 2007
8.683
8.683
8.489
8.493
504,493
-0.14(-1.68%)
Jun 28, 2007
8.627
8.713
8.575
8.637
659,488
-0.00(-0.04%)
Jun 27, 2007
8.463
8.654
8.460
8.641
272,001
+0.12(+1.43%)
Jun 26, 2007
8.486
8.555
8.400
8.519
414,839
+0.04(+0.50%)
Jun 25, 2007
8.601
8.644
8.466
8.476
696,870
-0.13(-1.45%)
Jun 22, 2007
8.509
8.683
8.476
8.601
902,618
+0.05(+0.58%)
Jun 21, 2007
8.753
8.848
8.361
8.552
1,129,336
-0.28(-3.17%)
Jun 20, 2007
9.118
9.124
8.815
8.832
520,905
-0.28(-3.03%)
Jun 19, 2007
9.049
9.111
8.999
9.108
237,659
+0.04(+0.47%)
Jun 18, 2007
9.101
9.147
9.012
9.065
401,163
-0.03(-0.29%)
Jun 15, 2007
9.082
9.091
9.003
9.091
2,878,957
+0.14(+1.58%)
Jun 14, 2007
8.966
9.045
8.940
8.950
299,049
-0.03(-0.29%)
Jun 13, 2007
8.950
9.045
8.920
8.976
280,510
+0.05(+0.52%)
Jun 12, 2007
9.022
9.065
8.864
8.930
523,944
-0.15(-1.70%)
Jun 11, 2007
9.101
9.134
9.003
9.085
351,322
-0.03(-0.32%)
Jun 08, 2007
9.055
9.124
9.042
9.114
375,331
+0.05(+0.54%)
Jun 07, 2007
9.098
9.131
9.065
9.065
2,204,880
-0.38(-3.97%)
Jun 06, 2007
9.322
9.450
9.231
9.440
608,127
+0.09(+0.91%)
Jun 05, 2007
9.493
9.549
9.315
9.355
446,750
-0.20(-2.13%)
Jun 04, 2007
9.490
9.611
9.453
9.559
490,209
+0.07(+0.69%)
Jun 01, 2007
9.361
9.532
9.309
9.493
311,813
+0.12(+1.26%)
May 31, 2007
9.592
9.624
9.374
9.374
274,736
-0.10(-1.08%)
May 30, 2007
9.243
9.634
9.165
9.476
688,360
+0.19(+2.06%)
May 29, 2007
9.269
9.318
9.170
9.286
1,064,603
+0.10(+1.07%)
May 25, 2007
9.213
9.282
9.098
9.187
180,219
-0.01(-0.07%)
May 24, 2007
9.365
9.420
9.121
9.193
339,773
-0.14(-1.55%)
May 23, 2007
9.391
9.536
9.315
9.338
217,904
+0.03(+0.32%)
May 22, 2007
9.279
9.348
9.213
9.309
371,380
+0.04(+0.46%)
May 21, 2007
8.983
9.345
8.983
9.266
392,377
+0.20(+2.21%)
May 18, 2007
9.128
9.128
8.756
9.065
1,014,154
-0.05(-0.58%)
May 17, 2007
9.361
9.411
9.098
9.118
309,990
-0.28(-2.94%)
May 16, 2007
9.167
9.407
9.167
9.394
302,392
+0.16(+1.78%)
May 15, 2007
9.509
9.641
9.230
9.230
368,949
-0.26(-2.71%)
May 14, 2007
9.707
9.707
9.440
9.486
352,537
-0.36(-3.61%)
May 11, 2007
9.782
9.871
9.723
9.842
404,810
+0.13(+1.32%)
May 10, 2007
9.845
9.855
9.661
9.713
490,817
-0.16(-1.63%)
May 09, 2007
9.697
9.875
9.655
9.875
397,516
+0.08(+0.77%)
May 08, 2007
9.954
10.12
9.697
9.799
385,360
-0.23(-2.30%)
May 07, 2007
10.15
10.27
9.977
10.03
358,312
-0.08(-0.75%)
May 04, 2007
10.08
10.16
10.03
10.10
208,787
-0.08(-0.74%)
May 03, 2007
10.20
10.27
10.13
10.18
207,875
-0.02(-0.16%)
May 02, 2007
10.16
10.28
10.12
10.20
130,682
+0.03(+0.29%)
May 01, 2007
10.21
10.39
10.09
10.17
242,825
+0.04(+0.36%)
Apr 30, 2007
10.41
10.51
10.11
10.13
302,392
-0.28(-2.66%)
Apr 27, 2007
10.44
10.52
10.33
10.41
142,230
-0.03(-0.28%)
Apr 26, 2007
10.38
10.57
10.33
10.44
275,344
+0.05(+0.44%)
Apr 25, 2007
10.45
10.50
10.36
10.39
89,046
+0.01(+0.06%)
Apr 24, 2007
10.54
10.54
10.36
10.38
216,689
-0.15(-1.41%)
Apr 23, 2007
10.41
10.55
10.41
10.53
149,220
+0.05(+0.50%)
Apr 20, 2007
10.53
10.55
10.44
10.48
225,198
+0.08(+0.79%)
Apr 19, 2007
10.31
10.44
10.26
10.40
281,118
+0.07(+0.64%)
Apr 18, 2007
10.45
10.55
10.31
10.33
254,678
-0.13(-1.23%)
Apr 17, 2007
10.39
10.52
10.34
10.46
310,597
+0.17(+1.66%)
Apr 16, 2007
10.26
10.34
10.25
10.29
272,305
+0.10(+0.94%)
Apr 13, 2007
10.06
10.25
10.04
10.19
283,245
+0.13(+1.31%)
Apr 12, 2007
9.970
10.08
9.802
10.06
129,466
+0.05(+0.53%)
Apr 11, 2007
10.13
10.23
9.940
10.01
202,101
-0.09(-0.88%)
Apr 10, 2007
9.957
10.12
9.937
10.10
528,806
+0.16(+1.62%)
Apr 09, 2007
9.852
9.957
9.759
9.937
575,913
+0.09(+0.87%)
Apr 05, 2007
9.829
9.893
9.829
9.852
137,976
+0.05(+0.47%)
Apr 04, 2007
9.822
9.868
9.733
9.805
303,000
-0.05(-0.50%)
Apr 03, 2007
10.02
10.02
9.829
9.855
349,498
-0.10(-0.96%)
Apr 02, 2007
10.01
10.02
9.865
9.950
234,012
-0.07(-0.66%)
Mar 30, 2007
9.911
10.02
9.773
10.02
356,184
+0.13(+1.30%)
Mar 29, 2007
9.842
9.937
9.769
9.888
256,501
+0.07(+0.74%)
Mar 28, 2007
9.937
9.957
9.789
9.815
434,290
-0.19(-1.88%)
Mar 27, 2007
10.07
10.10
9.954
10.00
294,794
-0.07(-0.65%)
Mar 26, 2007
10.06
10.20
10.02
10.07
372,595
+0.02(+0.23%)
Mar 23, 2007
10.05
10.10
9.977
10.05
237,659
-0.04(-0.39%)
Mar 22, 2007
10.05
10.10
10.02
10.09
295,402
+0.04(+0.39%)
Mar 21, 2007
9.986
10.09
9.838
10.05
368,645
+0.08(+0.79%)
Mar 20, 2007
9.954
10.02
9.822
9.967
309,686
+0.14(+1.41%)
Mar 19, 2007
9.825
9.934
9.750
9.829
343,420
+0.08(+0.78%)
Mar 16, 2007
9.723
9.921
9.601
9.753
558,286
+0.03(+0.34%)
Mar 15, 2007
9.506
9.723
9.463
9.720
269,265
+0.23(+2.43%)
Mar 14, 2007
9.503
9.562
9.243
9.490
409,369
-0.07(-0.72%)
Mar 13, 2007
9.970
9.921
9.483
9.559
546,129
-0.41(-4.13%)
Mar 12, 2007
9.809
10.07
9.809
9.970
403,291
+0.09(+0.93%)
Mar 09, 2007
9.977
10.09
9.799
9.878
510,268
-0.08(-0.79%)
Mar 08, 2007
9.792
10.03
9.700
9.957
916,294
+0.28(+2.93%)
Mar 07, 2007
9.657
9.858
9.657
9.674
636,695
-0.01(-0.07%)
Mar 06, 2007
9.444
9.756
9.444
9.680
549,168
+0.46(+5.00%)
Mar 05, 2007
9.542
9.746
9.216
9.220
962,185
-0.57(-5.78%)
Mar 02, 2007
10.28
10.28
9.786
9.786
706,291
-0.30(-3.00%)
Mar 01, 2007
10.05
10.18
9.845
10.09
677,811
-0.04(-0.42%)
Feb 28, 2007
10.15
10.17
9.805
10.13
667,694
-0.07(-0.68%)
Feb 27, 2007
10.28
10.34
9.871
10.20
1,043,025
-0.39(-3.70%)
Feb 26, 2007
10.86
10.86
10.31
10.59
980,723
-0.30(-2.75%)
Feb 23, 2007
11.00
11.08
10.89
10.89
325,793
-0.21(-1.93%)
Feb 22, 2007
11.00
11.17
11.00
11.11
306,647
-0.03(-0.24%)
Feb 21, 2007
11.23
11.25
11.03
11.13
634,568
-0.06(-0.56%)
Feb 20, 2007
11.19
11.32
11.07
11.19
1,373,985
-0.01(-0.09%)
Feb 16, 2007
10.89
11.32
10.84
11.20
815,091
+0.31(+2.84%)
Feb 15, 2007
10.69
11.04
10.67
10.89
680,458
+0.23(+2.19%)
Feb 14, 2007
10.83
10.87
10.66
10.66
274,128
-0.20(-1.88%)
Feb 13, 2007
10.70
10.87
10.60
10.87
328,528
+0.21(+1.98%)
Feb 12, 2007
10.76
10.76
10.34
10.65
642,165
-0.05(-0.46%)
Feb 09, 2007
10.69
10.95
10.60
10.70
1,353,623
+0.09(+0.81%)
Feb 08, 2007
10.77
10.80
10.40
10.62
649,763
-0.19(-1.77%)
Feb 07, 2007
10.76
10.86
10.57
10.81
489,298
-0.03(-0.30%)
Feb 06, 2007
10.44
10.84
10.43
10.84
1,126,601
+0.42(+4.04%)
Feb 05, 2007
10.41
10.49
10.33
10.42
234,012
-0.04(-0.35%)
Feb 02, 2007
10.49
10.54
10.40
10.46
200,581
-0.02(-0.16%)
Feb 01, 2007
10.27
10.49
10.19
10.47
269,873
-0.03(-0.25%)
Jan 31, 2007
10.48
10.58
10.46
10.50
251,639
+0.04(+0.38%)
Jan 30, 2007
10.37
10.46
10.35
10.46
137,368
+0.09(+0.83%)
Jan 29, 2007
10.30
10.37
10.26
10.37
315,764
+0.11(+1.09%)
Jan 26, 2007
10.27
10.30
10.15
10.26
300,872
-0.00(-0.03%)
Jan 25, 2007
10.34
10.38
10.17
10.27
305,127
+0.00(+0.00%)
Jan 24, 2007
10.34
10.35
10.21
10.27
290,235
-0.04(-0.42%)
Jan 23, 2007
10.21
10.38
10.20
10.31
239,482
+0.10(+0.93%)
Jan 22, 2007
10.22
10.27
10.14
10.21
361,047
-0.04(-0.39%)
Jan 19, 2007
10.000
10.28
9.934
10.25
306,951
+0.22(+2.20%)
Jan 18, 2007
10.05
10.07
9.852
10.03
1,428,993
-0.01(-0.10%)
Jan 17, 2007
9.937
10.06
9.898
10.04
169,886
+0.05(+0.46%)
Jan 16, 2007
10.01
10.09
9.921
9.996
143,142
-0.01(-0.10%)
Jan 12, 2007
10.05
10.05
9.986
10.01
137,368
-0.03(-0.29%)
Jan 11, 2007
9.898
10.10
9.878
10.04
219,424
+0.18(+1.84%)
Jan 10, 2007
9.789
9.921
9.756
9.855
2,089,698
+0.00(+0.03%)
Jan 09, 2007
9.878
9.927
9.687
9.852
175,053
+0.01(+0.10%)
Jan 08, 2007
9.726
9.864
9.657
9.842
108,800
+0.12(+1.18%)
Jan 05, 2007
9.888
9.888
9.641
9.726
275,344
-0.21(-2.09%)
Jan 04, 2007
9.871
9.934
9.756
9.934
235,227
+0.10(+1.00%)
Jan 03, 2007
9.970
10.04
9.730
9.835
199,366
-0.07(-0.66%)
Dec 29, 2006
9.871
10.06
9.855
9.901
325,489
+0.05(+0.47%)
Dec 28, 2006
9.792
9.907
9.736
9.855
381,713
+0.07(+0.74%)
Dec 27, 2006
9.733
9.782
9.687
9.782
582,903
+0.04(+0.41%)
Dec 26, 2006
9.519
9.786
9.519
9.743
164,112
+0.22(+2.35%)
Dec 22, 2006
9.542
9.555
9.430
9.519
360,135
-0.04(-0.41%)
Dec 21, 2006
9.657
9.730
9.542
9.559
128,858
-0.07(-0.68%)
Dec 20, 2006
9.638
9.657
9.542
9.624
216,385
+0.02(+0.24%)
Dec 19, 2006
9.440
9.631
9.355
9.601
235,227
+0.15(+1.60%)
Dec 18, 2006
9.187
9.457
9.184
9.450
376,242
+0.23(+2.53%)
Dec 15, 2006
9.496
9.516
9.203
9.216
415,751
-0.29(-3.01%)
Dec 14, 2006
9.437
9.588
9.397
9.503
166,847
+0.07(+0.70%)
Dec 13, 2006
9.598
9.624
9.424
9.437
212,434
-0.09(-0.90%)
Dec 12, 2006
9.506
9.532
9.450
9.523
157,122
+0.03(+0.31%)
Dec 11, 2006
9.447
9.536
9.434
9.493
129,466
+0.06(+0.63%)
Dec 08, 2006
9.437
9.552
9.378
9.434
193,591
-0.04(-0.38%)
Dec 07, 2006
9.437
9.542
9.378
9.470
241,609
+0.01(+0.07%)
Dec 06, 2006
9.509
9.582
9.444
9.463
262,579
-0.10(-1.03%)
Dec 05, 2006
9.575
9.736
9.555
9.562
366,517
-0.05(-0.48%)
Dec 04, 2006
9.328
9.657
9.328
9.608
309,686
+0.32(+3.44%)
Dec 01, 2006
9.266
9.312
9.233
9.289
629,705
-0.00(-0.04%)
Nov 30, 2006
9.272
9.355
9.249
9.292
701,124
+0.02(+0.21%)
Nov 29, 2006
9.361
9.378
9.246
9.272
260,148
-0.02(-0.25%)
Nov 28, 2006
9.295
9.335
9.220
9.295
197,238
-0.08(-0.84%)
Nov 27, 2006
9.437
9.447
9.279
9.374
277,471
-0.08(-0.80%)
Nov 24, 2006
9.230
9.453
9.216
9.450
89,654
+0.18(+1.95%)
Nov 22, 2006
9.332
9.332
9.230
9.269
276,255
-0.02(-0.21%)
Nov 21, 2006
9.378
9.378
9.272
9.289
463,769
-0.08(-0.81%)
Nov 20, 2006
9.440
9.467
9.312
9.365
419,398
-0.08(-0.87%)
Nov 17, 2006
9.444
9.447
9.309
9.447
324,881
+0.08(+0.88%)
Nov 16, 2006
9.417
9.486
9.279
9.365
273,824
-0.05(-0.56%)
Nov 15, 2006
9.411
9.444
9.342
9.417
184,170
+0.01(+0.07%)
Nov 14, 2006
9.368
9.411
9.286
9.411
171,710
+0.07(+0.70%)
Nov 13, 2006
9.213
9.391
9.197
9.345
275,344
+0.13(+1.43%)
Nov 10, 2006
9.022
9.213
9.022
9.213
147,093
+0.17(+1.93%)
Nov 09, 2006
9.184
9.207
9.003
9.039
270,785
-0.17(-1.82%)
Nov 08, 2006
9.144
9.216
8.983
9.207
495,376
+0.03(+0.29%)
Nov 07, 2006
9.003
9.256
9.003
9.180
588,981
+0.23(+2.54%)
Nov 06, 2006
9.065
9.072
8.947
8.953
306,647
-0.31(-3.30%)
Nov 03, 2006
9.361
9.361
9.174
9.259
373,203
-0.05(-0.57%)
Nov 02, 2006
9.220
9.312
9.174
9.312
330,048
+0.11(+1.14%)
Nov 01, 2006
9.164
9.332
9.131
9.207
634,568
+0.06(+0.65%)
Oct 31, 2006
9.263
9.263
9.101
9.147
182,043
-0.03(-0.36%)
Oct 30, 2006
9.147
9.223
9.147
9.180
118,221
+0.06(+0.69%)
Oct 27, 2006
9.174
9.213
9.095
9.118
107,280
-0.06(-0.61%)
Oct 26, 2006
9.213
9.213
9.111
9.174
195,719
-0.01(-0.07%)
Oct 25, 2006
9.012
9.187
9.012
9.180
163,808
+0.17(+1.86%)
Oct 24, 2006
8.966
9.032
8.960
9.012
245,864
+0.05(+0.51%)
Oct 23, 2006
8.960
9.012
8.917
8.966
148,309
-0.02(-0.26%)
Oct 20, 2006
8.884
8.989
8.851
8.989
143,750
+0.14(+1.60%)
Oct 19, 2006
8.910
8.941
8.841
8.848
153,171
-0.10(-1.07%)
Oct 18, 2006
8.901
8.983
8.891
8.943
128,554
+0.07(+0.82%)
Oct 17, 2006
8.884
8.887
8.710
8.871
250,423
-0.07(-0.77%)
Oct 16, 2006
8.917
9.016
8.897
8.940
155,906
+0.05(+0.56%)
Oct 13, 2006
8.808
8.940
8.800
8.891
132,201
+0.06(+0.71%)
Oct 12, 2006
8.776
8.835
8.759
8.828
174,445
+0.09(+1.05%)
Oct 11, 2006
8.720
8.769
8.654
8.736
233,708
+0.01(+0.11%)
Oct 10, 2006
8.720
8.762
8.611
8.726
269,265
+0.01(+0.11%)
Oct 09, 2006
8.529
8.720
8.489
8.716
151,652
+0.16(+1.88%)
Oct 06, 2006
8.568
8.611
8.466
8.555
156,514
-0.01(-0.15%)
Oct 05, 2006
8.535
8.578
8.506
8.568
109,104
+0.04(+0.46%)
Oct 04, 2006
8.325
8.535
8.325
8.529
314,244
+0.17(+2.09%)
Oct 03, 2006
8.160
8.410
8.029
8.354
419,398
+0.09(+1.07%)
Oct 02, 2006
8.410
8.423
8.249
8.266
399,340
-0.14(-1.72%)
Sep 29, 2006
8.456
8.532
8.410
8.410
420,006
-0.03(-0.35%)
Sep 28, 2006
8.535
8.535
8.387
8.440
276,559
-0.08(-0.97%)
Sep 27, 2006
8.384
8.572
8.384
8.522
232,188
+0.11(+1.29%)
Sep 26, 2006
8.499
8.535
8.414
8.414
363,782
-0.07(-0.85%)
Sep 25, 2006
8.466
8.539
8.394
8.486
251,031
+0.02(+0.27%)
Sep 22, 2006
8.456
8.489
8.428
8.463
223,375
-0.02(-0.23%)
Sep 21, 2006
8.473
8.506
8.410
8.483
185,994
+0.01(+0.12%)
Sep 20, 2006
8.470
8.522
8.417
8.473
180,523
+0.06(+0.66%)
Sep 19, 2006
8.473
8.473
8.348
8.417
165,328
-0.07(-0.85%)
Sep 18, 2006
8.476
8.532
8.456
8.489
103,633
-0.02(-0.23%)
Sep 15, 2006
8.456
8.509
8.391
8.509
375,939
+0.05(+0.62%)
Sep 14, 2006
8.466
8.473
8.345
8.456
155,906
+0.01(+0.12%)
Sep 13, 2006
8.427
8.473
8.345
8.447
202,709
+0.04(+0.51%)
Sep 12, 2006
8.292
8.447
8.291
8.404
186,905
+0.13(+1.59%)
Sep 11, 2006
8.206
8.285
8.144
8.272
105,153
+0.06(+0.72%)
Sep 08, 2006
8.150
8.223
8.144
8.213
181,435
+0.05(+0.65%)
Sep 07, 2006
8.210
8.223
8.144
8.160
155,298
-0.05(-0.60%)
Sep 06, 2006
8.259
8.266
8.210
8.210
299,657
-0.12(-1.42%)
Sep 05, 2006
8.229
8.345
8.193
8.328
159,857
+0.08(+1.00%)
Sep 01, 2006
8.292
8.305
8.229
8.246
224,286
-0.03(-0.36%)
Aug 31, 2006
8.305
8.318
8.262
8.275
175,661
-0.03(-0.36%)
Aug 30, 2006
8.262
8.391
8.233
8.305
295,402
+0.05(+0.64%)
Aug 29, 2006
8.302
8.308
8.236
8.252
308,774
+0.03(+0.32%)
Aug 28, 2006
8.187
8.308
8.150
8.226
306,039
+0.00(+0.00%)
Aug 25, 2006
8.233
8.282
8.157
8.226
113,663
-0.01(-0.08%)
Aug 24, 2006
8.117
8.249
8.111
8.233
214,561
+0.11(+1.30%)
Aug 23, 2006
8.315
8.315
8.121
8.127
223,679
-0.19(-2.26%)
Aug 22, 2006
8.193
8.325
8.193
8.315
217,297
+0.07(+0.88%)
Aug 21, 2006
8.147
8.275
8.147
8.243
268,050
-0.04(-0.52%)
Aug 18, 2006
8.279
8.338
8.236
8.285
129,162
+0.04(+0.48%)
Aug 17, 2006
8.279
8.285
8.160
8.246
174,141
-0.03(-0.40%)
Aug 16, 2006
8.226
8.289
8.216
8.279
239,178
+0.10(+1.25%)
Aug 15, 2006
8.111
8.210
8.111
8.177
301,176
+0.15(+1.93%)
Aug 14, 2006
8.094
8.226
8.022
8.022
238,874
-0.01(-0.12%)
Aug 11, 2006
8.117
8.177
7.935
8.032
169,886
-0.11(-1.37%)
Aug 10, 2006
8.062
8.144
7.973
8.144
207,267
+0.04(+0.49%)
Aug 09, 2006
8.292
8.308
8.078
8.104
163,808
-0.14(-1.76%)
Aug 08, 2006
8.414
8.414
8.243
8.249
412,408
-0.17(-2.03%)
Aug 07, 2006
8.440
8.440
8.328
8.420
214,561
-0.00(-0.04%)
Aug 04, 2006
8.374
8.456
8.292
8.423
388,703
+0.17(+2.11%)
Aug 03, 2006
8.292
8.354
8.190
8.249
159,857
-0.26(-3.09%)
Aug 02, 2006
8.506
8.539
8.473
8.512
335,518
+0.05(+0.58%)
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.