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
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
1.348
1.434
1.290
1.303
669,210
-0.04(-3.09%)
Apr 29, 2010
1.278
1.354
1.252
1.345
493,233
+0.07(+5.51%)
Apr 28, 2010
1.345
1.351
1.217
1.274
802,133
-0.05(-4.09%)
Apr 27, 2010
1.428
1.428
1.319
1.329
691,674
-0.11(-7.35%)
Apr 26, 2010
1.405
1.460
1.383
1.434
751,939
+0.04(+2.74%)
Apr 23, 2010
1.421
1.453
1.389
1.396
860,510
-0.02(-1.57%)
Apr 22, 2010
1.338
1.479
1.306
1.418
2,195,378
+0.15(+11.56%)
Apr 21, 2010
1.242
1.287
1.214
1.271
598,447
+0.02(+1.79%)
Apr 20, 2010
1.182
1.278
1.163
1.249
638,538
+0.06(+5.11%)
Apr 19, 2010
1.246
1.246
1.131
1.188
626,140
-0.04(-3.38%)
Apr 16, 2010
1.290
1.310
1.214
1.230
658,569
-0.08(-6.33%)
Apr 15, 2010
1.322
1.341
1.297
1.313
395,783
-0.03(-2.14%)
Apr 14, 2010
1.341
1.361
1.287
1.341
648,033
-0.01(-0.94%)
Apr 13, 2010
1.402
1.405
1.242
1.354
1,676,128
-0.05(-3.42%)
Apr 12, 2010
1.437
1.488
1.373
1.402
800,833
-0.00(-0.23%)
Apr 09, 2010
1.361
1.527
1.287
1.405
2,672,954
+0.04(+2.80%)
Apr 08, 2010
1.297
1.380
1.246
1.367
1,133,127
+0.09(+7.00%)
Apr 07, 2010
1.252
1.287
1.246
1.278
1,259,427
+0.03(+2.04%)
Apr 06, 2010
1.188
1.252
1.182
1.252
1,599,075
+0.11(+9.80%)
Apr 05, 2010
1.105
1.188
1.089
1.140
990,386
+0.04(+3.48%)
Apr 01, 2010
1.035
1.102
1.102
1.102
834,991
+0.07(+6.48%)
Mar 31, 2010
1.038
1.038
1.022
1.035
306,354
-0.01(-0.61%)
Mar 30, 2010
1.048
1.048
1.022
1.041
278,148
-0.00(-0.31%)
Mar 29, 2010
1.076
1.082
1.028
1.044
492,779
-0.01(-1.21%)
Mar 26, 2010
1.044
1.089
1.032
1.057
701,758
+0.01(+1.23%)
Mar 25, 2010
1.016
1.044
0.9806
1.044
972,418
+0.04(+3.48%)
Mar 24, 2010
0.9263
1.009
0.9263
1.009
1,779,974
+0.09(+9.35%)
Mar 23, 2010
0.8624
0.9486
0.8624
0.9230
657,817
+0.06(+7.43%)
Mar 22, 2010
0.8273
0.8816
0.8177
0.8592
579,130
+0.03(+3.07%)
Mar 19, 2010
0.9710
0.9742
0.8336
0.8336
1,811,098
-0.14(-14.14%)
Mar 18, 2010
0.9582
0.9997
0.9582
0.9710
467,504
+0.01(+1.33%)
Mar 17, 2010
0.9550
0.9710
0.9550
0.9582
239,072
-0.00(-0.33%)
Mar 16, 2010
0.9486
0.9678
0.9454
0.9614
288,821
+0.02(+1.69%)
Mar 15, 2010
0.9454
0.9544
0.9422
0.9454
344,046
-0.00(-0.34%)
Mar 12, 2010
0.9263
0.9518
0.9167
0.9486
506,983
+0.04(+3.85%)
Mar 11, 2010
0.9422
0.9422
0.9039
0.9135
362,183
-0.03(-3.38%)
Mar 10, 2010
0.9199
0.9454
0.9007
0.9454
550,327
+0.04(+4.59%)
Mar 09, 2010
0.8943
0.9103
0.8720
0.9039
679,649
-0.00(-0.35%)
Mar 08, 2010
0.7985
0.9071
0.7890
0.9071
1,051,863
+0.10(+11.81%)
Mar 05, 2010
0.7825
0.8241
0.7825
0.8113
461,383
+0.03(+3.67%)
Mar 04, 2010
0.7921
0.7985
0.7793
0.7825
278,264
-0.00(-0.41%)
Mar 03, 2010
0.7634
0.7889
0.7506
0.7857
517,512
+0.04(+4.68%)
Mar 02, 2010
0.7250
0.7602
0.7187
0.7506
424,339
+0.02(+2.17%)
Mar 01, 2010
0.7187
0.7442
0.7059
0.7346
645,172
+0.01(+0.88%)
Feb 26, 2010
0.7538
0.7634
0.6771
0.7282
1,389,620
-0.06(-7.69%)
Feb 25, 2010
0.7666
0.7889
0.7666
0.7889
411,938
+0.02(+2.92%)
Feb 24, 2010
0.7698
0.7975
0.7570
0.7666
206,888
-0.00(-0.41%)
Feb 23, 2010
0.8017
0.8017
0.7698
0.7698
81,554
-0.02(-2.82%)
Feb 22, 2010
0.7921
0.7985
0.7825
0.7921
158,181
+0.02(+2.06%)
Feb 19, 2010
0.7762
0.8049
0.7666
0.7762
497,284
-0.01(-1.62%)
Feb 18, 2010
0.7793
0.7889
0.7730
0.7889
342,362
+0.02(+2.07%)
Feb 17, 2010
0.7442
0.7762
0.7346
0.7730
487,194
+0.03(+3.86%)
Feb 16, 2010
0.7314
0.7570
0.7125
0.7442
272,150
+0.01(+1.30%)
Feb 12, 2010
0.7250
0.7346
0.7346
0.7346
68,565
+0.00(+0.00%)
Feb 11, 2010
0.7059
0.7346
0.6931
0.7346
314,735
+0.03(+4.07%)
Feb 10, 2010
0.7346
0.7346
0.6995
0.7059
208,879
-0.01(-1.78%)
Feb 09, 2010
0.6931
0.7250
0.6771
0.7187
142,875
+0.03(+3.69%)
Feb 08, 2010
0.6963
0.7091
0.6676
0.6931
110,361
+0.00(+0.00%)
Feb 05, 2010
0.6739
0.7091
0.6644
0.6931
298,333
+0.01(+1.40%)
Feb 04, 2010
0.7474
0.7570
0.6676
0.6835
360,116
-0.05(-7.36%)
Feb 03, 2010
0.6835
0.7570
0.6676
0.7378
848,378
+0.05(+7.94%)
Feb 02, 2010
0.6420
0.6931
0.6324
0.6835
476,104
+0.04(+6.47%)
Feb 01, 2010
0.6516
0.6516
0.6292
0.6420
254,965
+0.00(+0.50%)
Jan 29, 2010
0.6548
0.6644
0.6356
0.6388
363,667
-0.03(-4.27%)
Jan 28, 2010
0.6580
0.6675
0.6293
0.6673
374,722
+0.01(+1.91%)
Jan 27, 2010
0.6835
0.6907
0.6548
0.6548
241,126
-0.04(-5.53%)
Jan 26, 2010
0.7187
0.7250
0.6899
0.6931
151,851
-0.03(-3.55%)
Jan 25, 2010
0.7091
0.7410
0.6803
0.7187
277,654
+0.01(+0.90%)
Jan 22, 2010
0.7506
0.7506
0.7091
0.7123
270,315
-0.05(-6.69%)
Jan 21, 2010
0.7825
0.7825
0.7506
0.7634
303,355
-0.02(-2.05%)
Jan 20, 2010
0.7602
0.7825
0.7538
0.7793
263,956
+0.01(+0.83%)
Jan 19, 2010
0.7698
0.7793
0.7538
0.7730
355,273
-0.01(-0.82%)
Jan 15, 2010
0.7570
0.7793
0.7793
0.7793
207,573
+0.03(+3.83%)
Jan 14, 2010
0.7538
0.7602
0.7282
0.7506
320,906
-0.01(-1.26%)
Jan 13, 2010
0.7474
0.7730
0.7442
0.7602
610,836
+0.02(+2.59%)
Jan 12, 2010
0.7474
0.7474
0.7187
0.7410
549,209
-0.01(-1.28%)
Jan 11, 2010
0.7346
0.7602
0.7187
0.7506
420,707
+0.02(+2.17%)
Jan 08, 2010
0.7155
0.7634
0.7155
0.7346
596,653
+0.02(+2.22%)
Jan 07, 2010
0.7027
0.7474
0.6803
0.7187
1,066,769
+0.04(+5.14%)
Jan 06, 2010
0.6196
0.6963
0.6135
0.6835
1,250,339
+0.07(+11.46%)
Jan 05, 2010
0.6356
0.6356
0.5973
0.6133
133,824
-0.02(-2.54%)
Jan 04, 2010
0.6260
0.6388
0.6037
0.6292
278,621
-0.01(-1.01%)
Dec 31, 2009
0.6101
0.6356
0.6356
0.6356
1,237,928
+0.01(+2.05%)
Dec 30, 2009
0.6133
0.6260
0.6037
0.6228
266,636
+0.00(+0.00%)
Dec 29, 2009
0.6069
0.6260
0.5973
0.6228
477,917
+0.00(+0.00%)
Dec 28, 2009
0.6292
0.6292
0.6005
0.6228
491,383
-0.01(-1.02%)
Dec 24, 2009
0.6069
0.6292
0.5845
0.6292
362,440
+0.00(+0.00%)
Dec 23, 2009
0.5270
0.6292
0.5270
0.6292
1,063,253
+0.09(+17.26%)
Dec 22, 2009
0.5347
0.5558
0.5270
0.5366
314,369
+0.00(+0.00%)
Dec 21, 2009
0.5302
0.5430
0.5270
0.5366
339,221
+0.00(+0.00%)
Dec 18, 2009
0.5462
0.5558
0.5366
0.5366
229,671
-0.01(-2.33%)
Dec 17, 2009
0.5558
0.5558
0.5430
0.5494
287,888
-0.01(-2.27%)
Dec 16, 2009
0.5653
0.5685
0.5462
0.5622
232,842
+0.00(+0.00%)
Dec 15, 2009
0.5749
0.5750
0.5494
0.5622
249,883
-0.01(-2.22%)
Dec 14, 2009
0.5653
0.5813
0.5526
0.5749
195,144
+0.01(+1.69%)
Dec 11, 2009
0.5845
0.5909
0.5590
0.5653
373,751
-0.02(-3.80%)
Dec 10, 2009
0.6228
0.6228
0.5781
0.5877
381,610
-0.02(-3.67%)
Dec 09, 2009
0.5717
0.6133
0.5622
0.6101
1,062,689
+0.04(+7.91%)
Dec 08, 2009
0.5558
0.5941
0.5526
0.5653
428,941
+0.02(+2.91%)
Dec 07, 2009
0.5526
0.5653
0.5494
0.5494
231,380
+0.01(+1.18%)
Dec 04, 2009
0.5526
0.5653
0.5398
0.5430
96,557
-0.01(-2.30%)
Dec 03, 2009
0.5590
0.5749
0.5430
0.5558
358,551
-0.01(-1.69%)
Dec 02, 2009
0.5590
0.5701
0.5398
0.5653
621,756
+0.01(+1.72%)
Dec 01, 2009
0.5685
0.5813
0.5494
0.5558
440,325
-0.01(-2.25%)
Nov 30, 2009
0.5685
0.5756
0.5653
0.5685
118,971
+0.00(+0.00%)
Nov 27, 2009
0.5590
0.5749
0.5590
0.5685
133,620
-0.01(-1.11%)
Nov 25, 2009
0.6069
0.6069
0.5685
0.5749
153,012
-0.03(-4.76%)
Nov 24, 2009
0.5941
0.6037
0.5749
0.6037
224,846
+0.01(+1.61%)
Nov 23, 2009
0.5909
0.6037
0.5909
0.5941
791,281
+0.01(+1.09%)
Nov 20, 2009
0.5781
0.5877
0.5622
0.5877
152,699
+0.01(+1.10%)
Nov 19, 2009
0.5622
0.5877
0.5622
0.5813
148,670
+0.00(+0.55%)
Nov 18, 2009
0.5590
0.5845
0.5590
0.5781
313,649
+0.02(+2.84%)
Nov 17, 2009
0.6005
0.6036
0.5590
0.5622
734,137
-0.04(-6.88%)
Nov 16, 2009
0.6228
0.6548
0.5973
0.6037
349,738
-0.02(-2.58%)
Nov 13, 2009
0.6292
0.6676
0.6133
0.6196
212,216
+0.00(+0.00%)
Nov 12, 2009
0.6292
0.6292
0.6133
0.6196
122,440
-0.01(-1.52%)
Nov 11, 2009
0.6612
0.6612
0.6228
0.6292
247,432
-0.03(-4.83%)
Nov 10, 2009
0.6260
0.6612
0.6260
0.6612
500,653
+0.03(+4.55%)
Nov 09, 2009
0.5941
0.6388
0.5813
0.6324
422,880
+0.04(+6.45%)
Nov 06, 2009
0.6548
0.6548
0.5494
0.5941
1,036,970
-0.08(-11.85%)
Nov 05, 2009
0.6292
0.6739
0.6228
0.6739
425,745
+0.04(+5.50%)
Nov 04, 2009
0.6771
0.7187
0.6133
0.6388
455,666
-0.04(-5.66%)
Nov 03, 2009
0.6069
0.6771
0.5941
0.6771
228,024
+0.06(+10.42%)
Nov 02, 2009
0.6484
0.6640
0.6069
0.6133
155,166
-0.03(-4.00%)
Oct 30, 2009
0.6676
0.6771
0.6005
0.6388
330,167
-0.04(-5.66%)
Oct 29, 2009
0.5813
0.6931
0.5813
0.6771
640,460
+0.09(+15.22%)
Oct 28, 2009
0.6388
0.6771
0.5813
0.5877
524,641
-0.06(-8.91%)
Oct 27, 2009
0.7219
0.7442
0.6133
0.6452
655,391
-0.08(-11.40%)
Oct 26, 2009
0.7698
0.7762
0.7187
0.7282
606,985
-0.05(-6.56%)
Oct 23, 2009
0.7666
0.7985
0.7602
0.7793
394,424
-0.03(-3.94%)
Oct 22, 2009
0.7825
0.8240
0.7410
0.8113
511,627
+0.04(+4.53%)
Oct 21, 2009
0.8241
0.8274
0.7762
0.7762
389,693
-0.06(-7.25%)
Oct 20, 2009
0.8145
0.8400
0.8049
0.8368
428,096
-0.01(-1.13%)
Oct 19, 2009
0.8273
0.8624
0.8209
0.8464
358,416
+0.00(+0.38%)
Oct 16, 2009
0.8368
0.8528
0.8177
0.8432
466,439
-0.04(-4.69%)
Oct 15, 2009
0.8368
0.8848
0.8081
0.8848
835,022
+0.03(+3.75%)
Oct 14, 2009
0.8528
0.8528
0.7921
0.8528
1,039,863
-0.01(-0.74%)
Oct 13, 2009
0.8624
0.8624
0.8017
0.8592
925,628
-0.00(-0.37%)
Oct 12, 2009
0.8945
0.9103
0.8464
0.8624
390,799
-0.03(-3.57%)
Oct 09, 2009
0.8656
0.9486
0.8528
0.8943
1,023,200
+0.03(+3.32%)
Oct 08, 2009
0.8336
0.8816
0.8336
0.8656
508,931
+0.05(+5.86%)
Oct 07, 2009
0.8368
0.8464
0.8113
0.8177
368,942
-0.02(-2.66%)
Oct 06, 2009
0.8560
0.8944
0.8400
0.8400
508,978
-0.02(-1.87%)
Oct 05, 2009
0.8528
0.8720
0.8400
0.8560
432,733
-0.03(-2.90%)
Oct 02, 2009
0.8720
0.8943
0.8336
0.8816
709,814
-0.04(-4.50%)
Oct 01, 2009
0.8943
0.9231
0.8209
0.9231
914,467
+0.02(+1.76%)
Sep 30, 2009
0.9582
0.9582
0.8848
0.9071
623,491
-0.03(-3.07%)
Sep 29, 2009
0.9582
0.9902
0.9167
0.9359
444,007
-0.01(-0.68%)
Sep 28, 2009
0.8943
0.9774
0.8943
0.9422
742,794
+0.06(+6.50%)
Sep 25, 2009
0.8688
0.9422
0.8656
0.8848
1,280,892
-0.00(-0.36%)
Sep 24, 2009
1.016
1.016
0.8752
0.8879
2,353,689
-0.11(-11.46%)
Sep 23, 2009
1.025
1.150
0.9742
1.003
3,768,997
-0.03(-3.09%)
Sep 22, 2009
0.8336
1.038
0.8336
1.035
5,289,054
+0.22(+27.56%)
Sep 21, 2009
0.8720
0.8720
0.7921
0.8113
1,003,301
-0.05(-5.58%)
Sep 18, 2009
0.8496
0.8752
0.7570
0.8592
1,943,879
+0.01(+1.51%)
Sep 17, 2009
0.6771
0.8464
0.6771
0.8464
4,239,391
+0.21(+33.16%)
Sep 16, 2009
0.6707
0.6803
0.6356
0.6356
893,424
-0.02(-2.45%)
Sep 15, 2009
0.5909
0.6835
0.5909
0.6516
1,575,105
+0.05(+8.51%)
Sep 14, 2009
0.5941
0.6037
0.5909
0.6005
156,403
+0.00(+0.00%)
Sep 11, 2009
0.6069
0.6132
0.5813
0.6005
386,559
-0.01(-1.05%)
Sep 10, 2009
0.6069
0.6165
0.5973
0.6069
379,612
-0.00(-0.52%)
Sep 09, 2009
0.6005
0.6165
0.6005
0.6100
481,837
-0.00(-0.53%)
Sep 08, 2009
0.6069
0.6228
0.6069
0.6133
225,275
+0.01(+2.13%)
Sep 04, 2009
0.6228
0.6292
0.5877
0.6005
221,468
+0.00(+0.00%)
Sep 03, 2009
0.6005
0.6165
0.5877
0.6005
220,278
+0.02(+2.73%)
Sep 02, 2009
0.5941
0.5973
0.5749
0.5845
748,358
-0.02(-2.66%)
Sep 01, 2009
0.6260
0.6452
0.5941
0.6005
609,581
-0.02(-3.09%)
Aug 31, 2009
0.6580
0.6580
0.5909
0.6196
603,410
-0.04(-5.83%)
Aug 28, 2009
0.6484
0.7155
0.6388
0.6580
2,052,312
+0.03(+4.04%)
Aug 27, 2009
0.6229
0.6484
0.6069
0.6324
590,267
+0.00(+0.51%)
Aug 26, 2009
0.6452
0.6676
0.6069
0.6292
497,885
-0.02(-2.48%)
Aug 25, 2009
0.6069
0.6612
0.6005
0.6452
1,139,708
+0.04(+6.32%)
Aug 24, 2009
0.5749
0.6196
0.5749
0.6069
475,710
+0.03(+5.56%)
Aug 21, 2009
0.5845
0.6228
0.5653
0.5749
435,297
-0.02(-2.70%)
Aug 20, 2009
0.6005
0.6069
0.5813
0.5909
243,155
+0.00(+0.00%)
Aug 19, 2009
0.6165
0.6260
0.5877
0.5909
210,914
-0.04(-5.61%)
Aug 18, 2009
0.5781
0.6260
0.5781
0.6260
359,500
+0.03(+5.82%)
Aug 17, 2009
0.6005
0.6133
0.5749
0.5916
486,257
-0.03(-4.53%)
Aug 14, 2009
0.6707
0.6739
0.6196
0.6196
640,676
-0.05(-8.06%)
Aug 13, 2009
0.6739
0.6867
0.6644
0.6739
300,869
+0.00(+0.00%)
Aug 12, 2009
0.7027
0.7027
0.6739
0.6739
556,917
-0.03(-4.09%)
Aug 11, 2009
0.6644
0.7027
0.6165
0.7027
856,396
+0.04(+5.26%)
Aug 10, 2009
0.6356
0.7250
0.6325
0.6676
1,295,476
+0.01(+1.95%)
Aug 07, 2009
0.6771
0.6771
0.5813
0.6548
1,930,194
-0.01(-1.91%)
Aug 06, 2009
0.6771
0.7314
0.6196
0.6676
2,085,527
-0.01(-1.42%)
Aug 05, 2009
0.6165
0.6963
0.6069
0.6771
2,928,774
+0.09(+15.85%)
Aug 04, 2009
0.5685
0.6133
0.5494
0.5845
913,521
+0.02(+3.97%)
Aug 03, 2009
0.5909
0.5998
0.5558
0.5622
385,723
-0.02(-2.76%)
Jul 31, 2009
0.6069
0.6165
0.5749
0.5781
326,833
-0.02(-3.72%)
Jul 30, 2009
0.5749
0.6260
0.5749
0.6005
617,257
+0.03(+5.03%)
Jul 29, 2009
0.6101
0.6324
0.5590
0.5717
842,595
-0.06(-9.60%)
Jul 28, 2009
0.5749
0.6324
0.5749
0.6324
993,173
+0.06(+11.24%)
Jul 27, 2009
0.5270
0.5781
0.5206
0.5685
759,801
+0.04(+8.54%)
Jul 24, 2009
0.4887
0.5302
0.4855
0.5238
616,800
+0.02(+3.14%)
Jul 23, 2009
0.4951
0.5302
0.4926
0.5079
419,139
+0.01(+2.58%)
Jul 22, 2009
0.5015
0.5110
0.4951
0.4951
141,350
-0.01(-1.27%)
Jul 21, 2009
0.5110
0.5206
0.5015
0.5015
144,603
-0.01(-1.26%)
Jul 20, 2009
0.5494
0.5574
0.5079
0.5079
235,397
-0.04(-7.38%)
Jul 17, 2009
0.5238
0.5685
0.5238
0.5483
310,405
-0.00(-0.20%)
Jul 16, 2009
0.5015
0.5494
0.4983
0.5494
476,427
+0.05(+9.55%)
Jul 15, 2009
0.4983
0.5238
0.4855
0.5015
1,020,404
+0.00(+0.64%)
Jul 14, 2009
0.4791
0.5302
0.4791
0.4983
655,835
+0.01(+2.63%)
Jul 13, 2009
0.4858
0.4919
0.4855
0.4855
380,567
+0.01(+1.33%)
Jul 10, 2009
0.4791
0.4887
0.4791
0.4791
202,007
-0.01(-1.96%)
Jul 09, 2009
0.4855
0.5043
0.4823
0.4887
225,325
-0.00(-0.65%)
Jul 08, 2009
0.4983
0.5142
0.4823
0.4919
422,896
-0.02(-4.35%)
Jul 07, 2009
0.5142
0.5314
0.5015
0.5142
558,730
-0.02(-4.17%)
Jul 06, 2009
0.5653
0.5653
0.5270
0.5366
392,236
-0.02(-2.89%)
Jul 02, 2009
0.6101
0.6101
0.5430
0.5526
667,983
-0.06(-9.42%)
Jul 01, 2009
0.5749
0.6452
0.5622
0.6101
1,893,870
+0.05(+9.14%)
Jun 30, 2009
0.5494
0.5653
0.5206
0.5590
524,820
+0.02(+4.17%)
Jun 29, 2009
0.5526
0.5717
0.5174
0.5366
1,607,794
+0.00(+0.00%)
Jun 26, 2009
0.6452
0.6452
0.5270
0.5366
6,623,458
-0.11(-16.83%)
Jun 25, 2009
0.6037
0.6484
0.5781
0.6452
557,121
+0.08(+14.12%)
Jun 24, 2009
0.5973
0.6069
0.5590
0.5653
558,993
-0.01(-1.67%)
Jun 23, 2009
0.5653
0.6005
0.5653
0.5749
432,254
+0.00(+0.56%)
Jun 22, 2009
0.6388
0.6388
0.5590
0.5717
700,938
-0.07(-10.50%)
Jun 19, 2009
0.6420
0.6487
0.6292
0.6388
392,261
+0.01(+1.52%)
Jun 18, 2009
0.6548
0.6676
0.6292
0.6292
481,762
-0.03(-3.90%)
Jun 17, 2009
0.6427
0.6548
0.5909
0.6548
436,239
+0.01(+1.99%)
Jun 16, 2009
0.6228
0.6516
0.6005
0.6420
886,806
+0.00(+0.00%)
Jun 15, 2009
0.6867
0.6995
0.5781
0.6420
1,373,915
-0.08(-10.67%)
Jun 12, 2009
0.6612
0.7953
0.6580
0.7187
3,235,698
+0.06(+9.22%)
Jun 11, 2009
0.5206
0.6867
0.5083
0.6580
2,599,336
+0.14(+27.95%)
Jun 10, 2009
0.5430
0.5430
0.5110
0.5142
545,596
-0.02(-4.17%)
Jun 09, 2009
0.5622
0.5622
0.5270
0.5366
423,209
-0.01(-1.18%)
Jun 08, 2009
0.5558
0.5685
0.5270
0.5430
612,711
-0.01(-2.30%)
Jun 05, 2009
0.5749
0.5845
0.5526
0.5558
626,625
-0.01(-1.69%)
Jun 04, 2009
0.5110
0.5749
0.5110
0.5653
1,115,190
+0.04(+8.59%)
Jun 03, 2009
0.5430
0.5430
0.5174
0.5206
294,742
-0.02(-2.98%)
Jun 02, 2009
0.5462
0.5462
0.5206
0.5366
466,981
-0.01(-1.75%)
Jun 01, 2009
0.5110
0.5558
0.5110
0.5462
788,567
+0.05(+9.62%)
May 29, 2009
0.5877
0.6228
0.4983
0.4983
2,295,787
-0.08(-14.29%)
May 28, 2009
0.6005
0.6005
0.5590
0.5813
614,581
-0.00(-0.55%)
May 27, 2009
0.6005
0.6005
0.5717
0.5845
426,249
-0.02(-2.66%)
May 26, 2009
0.5717
0.6165
0.5590
0.6005
532,368
+0.02(+3.87%)
May 22, 2009
0.5813
0.6069
0.5590
0.5781
396,688
+0.00(+0.00%)
May 21, 2009
0.6165
0.6228
0.5590
0.5781
933,562
-0.05(-7.65%)
May 20, 2009
0.6324
0.7570
0.6133
0.6260
1,887,058
+0.01(+1.55%)
May 19, 2009
0.5973
0.6707
0.5813
0.6165
780,624
+0.00(+0.00%)
May 18, 2009
0.6356
0.6356
0.5526
0.6165
650,551
+0.06(+11.56%)
May 15, 2009
0.6196
0.6196
0.5430
0.5526
716,539
-0.05(-8.95%)
May 14, 2009
0.5558
0.6707
0.5270
0.6069
765,743
+0.04(+7.34%)
May 13, 2009
0.6803
0.6867
0.5558
0.5653
1,514,862
-0.13(-18.81%)
May 12, 2009
0.8209
0.8209
0.6867
0.6963
766,914
-0.10(-12.45%)
May 11, 2009
0.7634
0.8273
0.7027
0.7953
1,125,992
+0.03(+3.75%)
May 08, 2009
1.070
1.070
0.7091
0.7666
2,773,529
-0.22(-22.58%)
May 07, 2009
1.076
1.166
0.9422
0.9902
1,291,534
-0.03(-3.12%)
May 06, 2009
1.134
1.179
0.9582
1.022
1,424,600
-0.12(-10.36%)
May 05, 2009
1.287
1.294
0.9614
1.140
4,371,640
-0.12(-9.39%)
May 04, 2009
1.112
1.351
1.054
1.258
2,416,674
+0.22(+21.60%)
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.