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
)
14.78
+1.12 (+8.23%)
Streaming Delayed Price
Updated: 11:19 AM 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 (%)
Dec 29, 2006
9.853
10.04
9.837
9.883
326,084
+0.05(+0.47%)
Dec 28, 2006
9.774
9.889
9.719
9.837
382,410
+0.07(+0.74%)
Dec 27, 2006
9.715
9.765
9.669
9.765
583,967
+0.04(+0.41%)
Dec 26, 2006
9.502
9.768
9.502
9.725
164,412
+0.22(+2.35%)
Dec 22, 2006
9.525
9.538
9.413
9.502
360,793
-0.04(-0.41%)
Dec 21, 2006
9.640
9.712
9.525
9.541
129,094
-0.07(-0.68%)
Dec 20, 2006
9.620
9.640
9.525
9.607
216,780
+0.02(+0.24%)
Dec 19, 2006
9.423
9.614
9.338
9.584
235,657
+0.15(+1.60%)
Dec 18, 2006
9.170
9.439
9.167
9.433
376,930
+0.23(+2.53%)
Dec 15, 2006
9.479
9.499
9.187
9.200
416,510
-0.29(-3.01%)
Dec 14, 2006
9.420
9.571
9.380
9.485
167,152
+0.07(+0.70%)
Dec 13, 2006
9.581
9.607
9.407
9.420
212,822
-0.09(-0.90%)
Dec 12, 2006
9.489
9.515
9.433
9.505
157,409
+0.03(+0.31%)
Dec 11, 2006
9.430
9.518
9.416
9.476
129,702
+0.06(+0.63%)
Dec 08, 2006
9.420
9.535
9.361
9.416
193,945
-0.04(-0.38%)
Dec 07, 2006
9.420
9.525
9.361
9.453
242,051
+0.01(+0.07%)
Dec 06, 2006
9.492
9.564
9.426
9.446
263,059
-0.10(-1.03%)
Dec 05, 2006
9.558
9.719
9.538
9.545
367,187
-0.05(-0.48%)
Dec 04, 2006
9.311
9.640
9.311
9.591
310,251
+0.32(+3.44%)
Dec 01, 2006
9.249
9.295
9.216
9.272
630,855
-0.00(-0.04%)
Nov 30, 2006
9.256
9.338
9.233
9.275
702,405
+0.02(+0.21%)
Nov 29, 2006
9.344
9.361
9.229
9.256
260,623
-0.02(-0.25%)
Nov 28, 2006
9.279
9.318
9.203
9.279
197,599
-0.08(-0.84%)
Nov 27, 2006
9.420
9.430
9.262
9.357
277,978
-0.08(-0.80%)
Nov 24, 2006
9.213
9.436
9.200
9.433
89,817
+0.18(+1.95%)
Nov 22, 2006
9.315
9.315
9.213
9.252
276,760
-0.02(-0.21%)
Nov 21, 2006
9.361
9.361
9.256
9.272
464,616
-0.08(-0.81%)
Nov 20, 2006
9.423
9.449
9.295
9.347
420,164
-0.08(-0.87%)
Nov 17, 2006
9.426
9.430
9.292
9.430
325,475
+0.08(+0.88%)
Nov 16, 2006
9.400
9.469
9.262
9.347
274,324
-0.05(-0.56%)
Nov 15, 2006
9.393
9.427
9.324
9.400
184,507
+0.01(+0.07%)
Nov 14, 2006
9.351
9.393
9.269
9.393
172,023
+0.07(+0.70%)
Nov 13, 2006
9.196
9.374
9.180
9.328
275,847
+0.13(+1.43%)
Nov 10, 2006
9.006
9.196
9.006
9.196
147,362
+0.17(+1.93%)
Nov 09, 2006
9.167
9.190
8.986
9.022
271,280
-0.17(-1.82%)
Nov 08, 2006
9.127
9.200
8.966
9.190
496,281
+0.03(+0.29%)
Nov 07, 2006
8.986
9.239
8.986
9.164
590,057
+0.23(+2.54%)
Nov 06, 2006
9.049
9.055
8.930
8.937
307,207
-0.31(-3.30%)
Nov 03, 2006
9.344
9.344
9.157
9.242
373,885
-0.05(-0.57%)
Nov 02, 2006
9.203
9.295
9.157
9.295
330,651
+0.11(+1.14%)
Nov 01, 2006
9.147
9.315
9.114
9.190
635,727
+0.06(+0.65%)
Oct 31, 2006
9.246
9.246
9.085
9.131
182,375
-0.03(-0.36%)
Oct 30, 2006
9.131
9.206
9.131
9.164
118,437
+0.06(+0.69%)
Oct 27, 2006
9.157
9.196
9.078
9.101
107,476
-0.06(-0.61%)
Oct 26, 2006
9.196
9.196
9.095
9.157
196,076
-0.01(-0.07%)
Oct 25, 2006
8.996
9.170
8.996
9.164
164,107
+0.17(+1.86%)
Oct 24, 2006
8.950
9.016
8.943
8.996
246,313
+0.05(+0.51%)
Oct 23, 2006
8.943
8.996
8.901
8.950
148,579
-0.02(-0.26%)
Oct 20, 2006
8.868
8.973
8.835
8.973
144,012
+0.14(+1.60%)
Oct 19, 2006
8.894
8.924
8.825
8.832
153,451
-0.10(-1.07%)
Oct 18, 2006
8.884
8.966
8.875
8.927
128,789
+0.07(+0.82%)
Oct 17, 2006
8.868
8.871
8.694
8.855
250,880
-0.07(-0.77%)
Oct 16, 2006
8.901
8.999
8.881
8.924
156,191
+0.05(+0.56%)
Oct 13, 2006
8.792
8.924
8.784
8.875
132,443
+0.06(+0.71%)
Oct 12, 2006
8.760
8.819
8.743
8.812
174,764
+0.09(+1.05%)
Oct 11, 2006
8.704
8.753
8.638
8.720
234,135
+0.01(+0.11%)
Oct 10, 2006
8.704
8.746
8.595
8.710
269,757
+0.01(+0.11%)
Oct 09, 2006
8.513
8.704
8.474
8.700
151,929
+0.16(+1.88%)
Oct 06, 2006
8.553
8.595
8.451
8.540
156,800
-0.01(-0.15%)
Oct 05, 2006
8.520
8.562
8.490
8.553
109,303
+0.04(+0.46%)
Oct 04, 2006
8.310
8.520
8.310
8.513
314,818
+0.17(+2.09%)
Oct 03, 2006
8.145
8.395
8.014
8.339
420,164
+0.09(+1.07%)
Oct 02, 2006
8.395
8.408
8.234
8.250
400,069
-0.14(-1.72%)
Sep 29, 2006
8.441
8.517
8.395
8.395
420,773
-0.03(-0.35%)
Sep 28, 2006
8.520
8.520
8.372
8.425
277,065
-0.08(-0.97%)
Sep 27, 2006
8.369
8.556
8.369
8.507
232,612
+0.11(+1.29%)
Sep 26, 2006
8.484
8.520
8.398
8.398
364,447
-0.07(-0.85%)
Sep 25, 2006
8.451
8.523
8.379
8.471
251,489
+0.02(+0.27%)
Sep 22, 2006
8.441
8.474
8.412
8.448
223,783
-0.02(-0.23%)
Sep 21, 2006
8.457
8.490
8.395
8.467
186,333
+0.01(+0.12%)
Sep 20, 2006
8.454
8.507
8.402
8.457
180,853
+0.06(+0.66%)
Sep 19, 2006
8.457
8.457
8.333
8.402
165,630
-0.07(-0.85%)
Sep 18, 2006
8.461
8.517
8.441
8.474
103,823
-0.02(-0.23%)
Sep 15, 2006
8.441
8.494
8.375
8.494
376,625
+0.05(+0.62%)
Sep 14, 2006
8.451
8.457
8.329
8.441
156,191
+0.01(+0.12%)
Sep 13, 2006
8.411
8.457
8.329
8.431
203,079
+0.04(+0.51%)
Sep 12, 2006
8.277
8.431
8.275
8.388
187,247
+0.13(+1.59%)
Sep 11, 2006
8.191
8.270
8.129
8.257
105,345
+0.06(+0.72%)
Sep 08, 2006
8.136
8.208
8.129
8.198
181,766
+0.05(+0.65%)
Sep 07, 2006
8.195
8.208
8.129
8.145
155,582
-0.05(-0.60%)
Sep 06, 2006
8.244
8.250
8.195
8.195
300,204
-0.12(-1.42%)
Sep 05, 2006
8.214
8.329
8.178
8.313
160,149
+0.08(+1.00%)
Sep 01, 2006
8.277
8.290
8.214
8.231
224,696
-0.03(-0.36%)
Aug 31, 2006
8.290
8.303
8.247
8.260
175,981
-0.03(-0.36%)
Aug 30, 2006
8.247
8.375
8.218
8.290
295,942
+0.05(+0.64%)
Aug 29, 2006
8.287
8.293
8.221
8.237
309,338
+0.03(+0.32%)
Aug 28, 2006
8.172
8.293
8.136
8.211
306,598
+0.00(+0.00%)
Aug 25, 2006
8.218
8.267
8.142
8.211
113,870
-0.01(-0.08%)
Aug 24, 2006
8.103
8.234
8.096
8.218
214,953
+0.11(+1.30%)
Aug 23, 2006
8.300
8.300
8.106
8.113
224,087
-0.19(-2.26%)
Aug 22, 2006
8.178
8.310
8.178
8.300
217,693
+0.07(+0.88%)
Aug 21, 2006
8.132
8.260
8.132
8.227
268,539
-0.04(-0.52%)
Aug 18, 2006
8.264
8.323
8.221
8.270
129,398
+0.04(+0.48%)
Aug 17, 2006
8.264
8.270
8.145
8.231
174,459
-0.03(-0.40%)
Aug 16, 2006
8.211
8.273
8.201
8.264
239,615
+0.10(+1.25%)
Aug 15, 2006
8.096
8.195
8.096
8.162
301,726
+0.15(+1.93%)
Aug 14, 2006
8.080
8.211
8.007
8.007
239,311
-0.01(-0.12%)
Aug 11, 2006
8.103
8.162
7.920
8.017
170,197
-0.11(-1.37%)
Aug 10, 2006
8.047
8.129
7.958
8.129
207,646
+0.04(+0.49%)
Aug 09, 2006
8.277
8.293
8.063
8.090
164,107
-0.14(-1.76%)
Aug 08, 2006
8.398
8.398
8.227
8.234
413,161
-0.17(-2.03%)
Aug 07, 2006
8.425
8.425
8.313
8.405
214,953
-0.00(-0.04%)
Aug 04, 2006
8.359
8.441
8.277
8.408
389,413
+0.17(+2.11%)
Aug 03, 2006
8.277
8.339
8.175
8.234
160,149
-0.26(-3.09%)
Aug 02, 2006
8.490
8.523
8.457
8.497
336,131
+0.05(+0.58%)
Aug 01, 2006
8.392
8.457
8.339
8.448
393,371
-0.02(-0.19%)
Jul 31, 2006
8.359
8.523
8.333
8.464
295,028
+0.08(+0.98%)
Jul 28, 2006
8.342
8.471
8.316
8.382
308,120
+0.09(+1.07%)
Jul 27, 2006
8.231
8.415
8.211
8.293
386,977
+0.06(+0.76%)
Jul 26, 2006
8.129
8.270
7.846
8.231
645,165
-0.22(-2.60%)
Jul 25, 2006
8.402
8.503
8.349
8.451
260,928
+0.04(+0.43%)
Jul 24, 2006
8.379
8.415
8.280
8.415
187,551
+0.09(+1.07%)
Jul 21, 2006
8.477
8.477
8.231
8.326
281,023
-0.14(-1.63%)
Jul 20, 2006
8.523
8.523
8.379
8.464
193,032
-0.06(-0.69%)
Jul 19, 2006
8.375
8.540
8.310
8.523
246,009
+0.12(+1.41%)
Jul 18, 2006
8.342
8.405
8.224
8.405
177,808
+0.10(+1.15%)
Jul 17, 2006
8.306
8.313
8.162
8.310
190,596
+0.09(+1.04%)
Jul 14, 2006
8.218
8.356
8.162
8.224
304,162
+0.01(+0.08%)
Jul 13, 2006
8.208
8.283
8.191
8.218
205,819
+0.01(+0.08%)
Jul 12, 2006
8.270
8.283
8.182
8.211
241,746
-0.04(-0.48%)
Jul 11, 2006
8.254
8.326
8.191
8.250
231,699
-0.01(-0.08%)
Jul 10, 2006
8.227
8.342
8.227
8.257
161,672
+0.00(+0.04%)
Jul 07, 2006
8.342
8.356
8.214
8.254
204,906
-0.08(-0.95%)
Jul 06, 2006
8.290
8.372
8.260
8.333
235,657
+0.06(+0.71%)
Jul 05, 2006
8.339
8.349
8.191
8.273
415,597
+0.02(+0.20%)
Jul 03, 2006
8.224
8.257
8.145
8.257
119,655
+0.03(+0.36%)
Jun 30, 2006
8.162
8.227
8.047
8.227
543,473
+0.10(+1.21%)
Jun 29, 2006
8.004
8.142
7.925
8.129
282,241
+0.16(+1.98%)
Jun 28, 2006
7.886
7.975
7.883
7.971
167,152
+0.08(+0.96%)
Jun 27, 2006
8.113
8.113
7.879
7.896
236,266
-0.18(-2.20%)
Jun 26, 2006
8.014
8.080
7.958
8.073
220,738
+0.10(+1.19%)
Jun 23, 2006
7.886
7.991
7.866
7.978
275,238
+0.10(+1.29%)
Jun 22, 2006
7.810
7.899
7.791
7.876
301,422
+0.07(+0.84%)
Jun 21, 2006
7.751
7.850
7.751
7.810
239,615
+0.05(+0.68%)
Jun 20, 2006
7.768
7.833
7.751
7.758
325,779
-0.01(-0.13%)
Jun 19, 2006
7.817
7.827
7.686
7.768
542,255
-0.05(-0.67%)
Jun 16, 2006
7.998
8.021
7.784
7.820
810,491
-0.16(-2.02%)
Jun 15, 2006
7.801
7.988
7.801
7.981
554,434
+0.18(+2.32%)
Jun 14, 2006
7.735
7.883
7.640
7.801
499,630
+0.06(+0.76%)
Jun 13, 2006
7.866
7.919
7.718
7.741
523,987
-0.14(-1.79%)
Jun 12, 2006
7.876
7.952
7.856
7.883
357,444
-0.00(-0.04%)
Jun 09, 2006
8.030
8.080
7.853
7.886
537,688
-0.11(-1.40%)
Jun 08, 2006
7.906
8.001
7.840
7.998
584,576
+0.06(+0.74%)
Jun 07, 2006
8.076
8.185
7.892
7.938
395,807
-0.11(-1.31%)
Jun 06, 2006
8.063
8.142
7.915
8.044
602,235
-0.02(-0.24%)
Jun 05, 2006
8.080
8.195
8.050
8.063
273,106
-0.02(-0.20%)
Jun 02, 2006
8.063
8.113
7.981
8.080
397,329
+0.05(+0.61%)
Jun 01, 2006
8.067
8.145
7.994
8.030
309,034
-0.00(-0.04%)
May 31, 2006
7.866
8.113
7.866
8.034
522,465
+0.18(+2.30%)
May 30, 2006
7.955
7.955
7.837
7.853
369,318
-0.13(-1.69%)
May 26, 2006
8.014
8.136
7.965
7.988
203,384
-0.01(-0.12%)
May 25, 2006
7.820
8.024
7.804
7.998
271,280
+0.19(+2.48%)
May 24, 2006
7.850
7.883
7.722
7.804
1,870,341
-0.06(-0.75%)
May 23, 2006
7.850
7.922
7.801
7.863
649,732
+0.06(+0.80%)
May 22, 2006
7.856
7.869
7.669
7.801
601,018
-0.06(-0.71%)
May 19, 2006
7.883
7.929
7.817
7.856
393,371
+0.01(+0.08%)
May 18, 2006
7.948
8.037
7.791
7.850
585,185
-0.08(-1.04%)
May 17, 2006
7.945
7.981
7.787
7.932
429,907
-0.08(-0.98%)
May 16, 2006
8.057
8.073
7.945
8.011
757,209
-0.04(-0.45%)
May 15, 2006
8.044
8.063
7.975
8.047
463,094
+0.00(+0.04%)
May 12, 2006
8.050
8.132
7.965
8.044
283,154
-0.02(-0.20%)
May 11, 2006
8.342
8.359
8.060
8.060
464,007
-0.25(-3.04%)
May 10, 2006
8.162
8.362
8.136
8.313
201,557
+0.18(+2.26%)
May 09, 2006
8.152
8.191
8.113
8.129
457,005
+0.03(+0.36%)
May 08, 2006
8.323
8.323
8.053
8.099
518,203
-0.22(-2.68%)
May 05, 2006
8.457
8.540
8.323
8.323
288,330
-0.01(-0.16%)
May 04, 2006
8.244
8.375
8.244
8.336
134,878
+0.12(+1.52%)
May 03, 2006
8.142
8.270
8.129
8.211
185,115
+0.07(+0.81%)
May 02, 2006
8.270
8.336
8.073
8.145
270,366
-0.12(-1.47%)
May 01, 2006
8.461
8.520
8.234
8.267
361,097
-0.24(-2.82%)
Apr 28, 2006
8.326
8.553
8.326
8.507
425,645
+0.13(+1.61%)
Apr 27, 2006
8.244
8.434
8.214
8.372
267,931
-0.14(-1.62%)
Apr 26, 2006
8.579
8.631
8.415
8.510
711,235
-0.04(-0.46%)
Apr 25, 2006
8.638
8.641
8.540
8.549
393,980
+0.00(+0.04%)
Apr 24, 2006
8.687
8.687
8.523
8.546
276,151
+0.01(+0.08%)
Apr 21, 2006
8.490
8.658
8.474
8.540
535,862
+0.15(+1.84%)
Apr 20, 2006
8.500
8.500
8.382
8.385
159,845
-0.09(-1.05%)
Apr 19, 2006
8.398
8.536
8.392
8.474
264,581
+0.08(+0.98%)
Apr 18, 2006
8.290
8.457
8.287
8.392
491,714
+0.12(+1.47%)
Apr 17, 2006
8.411
8.474
8.211
8.270
363,838
-0.14(-1.68%)
Apr 13, 2006
8.533
8.540
8.392
8.411
409,508
-0.12(-1.42%)
Apr 12, 2006
8.533
8.572
8.500
8.533
340,394
+0.00(+0.00%)
Apr 11, 2006
8.605
8.605
8.461
8.533
332,173
-0.06(-0.65%)
Apr 10, 2006
8.556
8.641
8.523
8.589
204,297
+0.03(+0.35%)
Apr 07, 2006
8.743
8.786
8.540
8.559
373,581
-0.17(-1.99%)
Apr 06, 2006
8.753
8.799
8.714
8.733
235,048
-0.01(-0.11%)
Apr 05, 2006
8.861
8.894
8.740
8.743
294,419
-0.07(-0.75%)
Apr 04, 2006
8.868
8.884
8.802
8.809
364,751
-0.04(-0.45%)
Apr 03, 2006
8.868
8.884
8.819
8.848
416,206
-0.02(-0.19%)
Mar 31, 2006
8.934
8.963
8.819
8.865
299,595
-0.04(-0.41%)
Mar 30, 2006
8.934
8.966
8.884
8.901
245,704
+0.04(+0.41%)
Mar 29, 2006
8.891
8.980
8.848
8.865
505,110
+0.00(+0.00%)
Mar 28, 2006
8.901
8.934
8.848
8.865
354,399
-0.03(-0.30%)
Mar 27, 2006
8.934
8.950
8.868
8.891
165,021
-0.01(-0.15%)
Mar 24, 2006
8.966
8.983
8.848
8.904
316,645
-0.03(-0.33%)
Mar 23, 2006
8.868
8.943
8.786
8.934
351,355
+0.20(+2.26%)
Mar 22, 2006
8.694
8.743
8.635
8.737
190,900
+0.03(+0.34%)
Mar 21, 2006
8.786
8.848
8.658
8.707
345,874
-0.10(-1.12%)
Mar 20, 2006
8.773
8.848
8.704
8.806
175,677
+0.02(+0.22%)
Mar 17, 2006
8.845
8.901
8.707
8.786
400,983
-0.04(-0.48%)
Mar 16, 2006
8.786
8.852
8.737
8.829
212,518
+0.04(+0.41%)
Mar 15, 2006
8.720
8.852
8.704
8.792
292,288
+0.03(+0.30%)
Mar 14, 2006
8.710
8.802
8.625
8.766
119,046
+0.01(+0.11%)
Mar 13, 2006
8.802
8.845
8.737
8.756
116,610
-0.01(-0.15%)
Mar 10, 2006
8.802
8.852
8.704
8.769
196,076
-0.05(-0.56%)
Mar 09, 2006
8.756
8.868
8.753
8.819
157,409
+0.06(+0.71%)
Mar 08, 2006
8.651
8.835
8.645
8.756
276,456
+0.11(+1.21%)
Mar 07, 2006
8.753
8.799
8.635
8.651
145,535
-0.08(-0.94%)
Mar 06, 2006
8.441
8.812
8.441
8.733
133,661
+0.07(+0.83%)
Mar 03, 2006
8.786
8.865
8.661
8.661
214,649
-0.13(-1.49%)
Mar 02, 2006
8.966
8.973
8.723
8.792
197,294
-0.17(-1.91%)
Mar 01, 2006
8.628
8.993
8.628
8.963
316,036
+0.32(+3.72%)
Feb 28, 2006
8.704
8.737
8.622
8.641
192,118
-0.06(-0.72%)
Feb 27, 2006
8.704
8.786
8.645
8.704
231,090
+0.02(+0.23%)
Feb 24, 2006
8.783
8.802
8.664
8.684
171,110
-0.13(-1.49%)
Feb 23, 2006
8.845
8.852
8.769
8.815
200,948
+0.00(+0.04%)
Feb 22, 2006
8.852
8.891
8.812
8.812
264,581
-0.04(-0.45%)
Feb 21, 2006
8.881
8.947
8.792
8.852
251,794
+0.00(+0.04%)
Feb 17, 2006
8.894
8.901
8.796
8.848
264,886
-0.04(-0.48%)
Feb 16, 2006
8.737
8.901
8.727
8.891
382,106
+0.19(+2.23%)
Feb 15, 2006
8.704
8.769
8.589
8.697
196,381
+0.03(+0.38%)
Feb 14, 2006
8.556
8.812
8.556
8.664
430,820
+0.12(+1.46%)
Feb 13, 2006
8.382
8.589
8.375
8.540
442,086
+0.16(+1.96%)
Feb 10, 2006
8.214
8.474
8.214
8.375
365,969
+0.16(+1.96%)
Feb 09, 2006
8.293
8.398
8.201
8.214
235,353
-0.06(-0.75%)
Feb 08, 2006
8.273
8.333
8.198
8.277
409,812
+0.04(+0.44%)
Feb 07, 2006
8.296
8.408
8.214
8.241
169,588
-0.09(-1.03%)
Feb 06, 2006
8.227
8.375
8.208
8.326
434,779
+0.13(+1.60%)
Feb 03, 2006
8.254
8.280
8.145
8.195
512,722
-0.12(-1.50%)
Feb 02, 2006
8.572
8.605
8.211
8.319
488,669
-0.25(-2.95%)
Feb 01, 2006
8.638
8.638
8.546
8.572
203,384
-0.06(-0.65%)
Jan 31, 2006
8.628
8.645
8.569
8.628
266,104
+0.00(+0.00%)
Jan 30, 2006
8.638
8.645
8.576
8.628
229,263
+0.01(+0.15%)
Jan 27, 2006
8.618
8.671
8.576
8.615
131,529
-0.00(-0.04%)
Jan 26, 2006
8.730
8.730
8.576
8.618
402,201
-0.11(-1.28%)
Jan 25, 2006
8.612
8.730
8.599
8.730
207,037
+0.08(+0.87%)
Jan 24, 2006
8.648
8.737
8.546
8.654
165,021
+0.01(+0.08%)
Jan 23, 2006
8.582
8.737
8.540
8.648
213,431
+0.06(+0.73%)
Jan 20, 2006
8.743
8.743
8.572
8.585
334,304
-0.10(-1.17%)
Jan 19, 2006
8.727
8.769
8.612
8.687
284,676
-0.13(-1.45%)
Jan 18, 2006
8.733
8.930
8.733
8.815
405,245
+0.06(+0.71%)
Jan 17, 2006
8.901
9.006
8.579
8.753
548,954
-0.13(-1.48%)
Jan 13, 2006
8.950
8.963
8.766
8.884
226,219
+0.02(+0.19%)
Jan 12, 2006
8.999
9.118
8.858
8.868
404,332
-0.08(-0.92%)
Jan 11, 2006
9.016
9.022
8.756
8.950
328,824
-0.07(-0.73%)
Jan 10, 2006
8.825
9.045
8.802
9.016
159,845
+0.12(+1.40%)
Jan 09, 2006
8.723
8.914
8.723
8.891
122,091
+0.16(+1.81%)
Jan 06, 2006
8.753
8.779
8.589
8.733
463,703
+0.01(+0.11%)
Jan 05, 2006
8.723
8.786
8.648
8.723
196,076
+0.01(+0.15%)
Jan 04, 2006
8.654
8.710
8.582
8.710
214,344
+0.03(+0.38%)
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.