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 (%)
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%)
May 01, 2009
0.8816
1.076
0.8752
1.035
1,964,323
+0.14(+15.30%)
Apr 30, 2009
0.8592
0.9742
0.8368
0.8975
1,887,346
+0.09(+10.63%)
Apr 29, 2009
0.6228
0.8560
0.6228
0.8113
1,953,488
+0.20(+33.68%)
Apr 28, 2009
0.5206
0.6069
0.4951
0.6069
1,099,452
+0.08(+14.46%)
Apr 27, 2009
0.4727
0.5877
0.4727
0.5302
1,086,008
+0.06(+12.16%)
Apr 24, 2009
0.4312
0.5398
0.4312
0.4727
1,164,842
+0.04(+9.63%)
Apr 23, 2009
0.4280
0.4376
0.4184
0.4312
324,269
+0.00(+0.75%)
Apr 22, 2009
0.3993
0.4344
0.3993
0.4280
296,169
+0.01(+2.29%)
Apr 21, 2009
0.4472
0.4472
0.3961
0.4184
458,932
-0.02(-3.68%)
Apr 20, 2009
0.4024
0.4344
0.4024
0.4344
714,100
+0.02(+3.82%)
Apr 17, 2009
0.3737
0.4216
0.3545
0.4184
1,223,905
+0.04(+10.08%)
Apr 16, 2009
0.4024
0.4056
0.3513
0.3801
652,570
-0.00(-0.83%)
Apr 15, 2009
0.4088
0.4088
0.3609
0.3833
444,254
+0.01(+3.45%)
Apr 14, 2009
0.3290
0.4312
0.3290
0.3705
2,056,686
+0.04(+12.62%)
Apr 13, 2009
0.3006
0.3386
0.3006
0.3290
966,989
+0.01(+3.00%)
Apr 09, 2009
0.2683
0.3194
0.2651
0.3194
672,341
+0.06(+23.46%)
Apr 08, 2009
0.2555
0.2843
0.2523
0.2587
376,425
+0.01(+3.85%)
Apr 07, 2009
0.2715
0.2715
0.2491
0.2491
542,002
-0.01(-2.50%)
Apr 06, 2009
0.2875
0.2875
0.2523
0.2555
615,470
-0.03(-9.09%)
Apr 03, 2009
0.2715
0.2875
0.2523
0.2811
361,779
+0.01(+4.76%)
Apr 02, 2009
0.2491
0.2683
0.2396
0.2683
808,163
+0.04(+15.07%)
Apr 01, 2009
0.2555
0.2555
0.2204
0.2332
555,671
+0.00(+1.39%)
Mar 31, 2009
0.2459
0.2619
0.2236
0.2300
841,944
-0.01(-4.00%)
Mar 30, 2009
0.2875
0.3066
0.2396
0.2396
698,531
-0.10(-29.25%)
Mar 26, 2009
0.3673
0.3737
0.3194
0.3386
683,146
-0.01(-3.64%)
Mar 25, 2009
0.3673
0.3833
0.3290
0.3513
465,941
-0.00(-0.90%)
Mar 24, 2009
0.3833
0.3833
0.3513
0.3545
264,175
-0.01(-3.48%)
Mar 23, 2009
0.3673
0.3769
0.3545
0.3673
474,507
+0.04(+13.86%)
Mar 20, 2009
0.3833
0.4376
0.3226
0.3226
1,306,909
-0.03(-9.01%)
Mar 19, 2009
0.3769
0.3865
0.3354
0.3545
316,138
+0.00(+0.00%)
Mar 18, 2009
0.3162
0.3545
0.3066
0.3545
558,198
+0.04(+12.12%)
Mar 17, 2009
0.3386
0.3450
0.3002
0.3162
335,514
-0.03(-7.48%)
Mar 16, 2009
0.4152
0.4312
0.3354
0.3418
491,655
-0.05(-12.30%)
Mar 13, 2009
0.3673
0.4434
0.3673
0.3897
0
+0.03(+7.96%)
Mar 12, 2009
0.2523
0.3641
0.2491
0.3609
691,925
+0.09(+34.52%)
Mar 11, 2009
0.2236
0.2779
0.2076
0.2683
343,623
+0.05(+23.53%)
Mar 10, 2009
0.1948
0.2396
0.1948
0.2172
255,547
+0.02(+9.68%)
Mar 09, 2009
0.1853
0.2044
0.1853
0.1980
389,280
-0.01(-4.62%)
Mar 06, 2009
0.2140
0.2140
0.1916
0.2076
0
+0.01(+4.48%)
Mar 05, 2009
0.2555
0.2555
0.1948
0.1987
263,584
-0.02(-9.84%)
Mar 04, 2009
0.2172
0.2268
0.2108
0.2204
715,932
+0.04(+18.97%)
Mar 02, 2009
0.1916
0.1964
0.1789
0.1853
427,035
+0.00(+0.00%)
Feb 27, 2009
0.2108
0.2364
0.1853
0.1853
0
-0.03(-14.71%)
Feb 26, 2009
0.2459
0.2523
0.2172
0.2172
804,534
-0.02(-9.33%)
Feb 25, 2009
0.2747
0.2747
0.2268
0.2396
919,824
-0.04(-13.79%)
Feb 24, 2009
0.2747
0.2791
0.2619
0.2779
933,508
+0.00(+0.00%)
Feb 23, 2009
0.3002
0.3162
0.2779
0.2779
568,019
-0.01(-2.25%)
Feb 20, 2009
0.3034
0.3133
0.2715
0.2843
805,439
-0.02(-6.32%)
Feb 19, 2009
0.3993
0.3993
0.2715
0.3034
2,373,397
-0.10(-24.00%)
Feb 18, 2009
0.4663
0.5047
0.3993
0.3993
402,311
-0.05(-11.97%)
Feb 17, 2009
0.4791
0.4791
0.4536
0.4536
369,199
-0.03(-5.96%)
Feb 13, 2009
0.4951
0.5270
0.4791
0.4823
216,922
-0.01(-1.95%)
Feb 12, 2009
0.4759
0.4951
0.4759
0.4919
183,701
+0.01(+1.32%)
Feb 11, 2009
0.5015
0.5174
0.4791
0.4855
255,509
-0.01(-1.30%)
Feb 10, 2009
0.5590
0.5749
0.4823
0.4919
493,133
-0.06(-10.98%)
Feb 09, 2009
0.5174
0.5526
0.5079
0.5526
345,320
+0.05(+9.49%)
Feb 06, 2009
0.4791
0.5430
0.4727
0.5047
459,379
+0.02(+4.64%)
Feb 05, 2009
0.5142
0.5142
0.4695
0.4823
373,041
-0.04(-7.36%)
Feb 04, 2009
0.6005
0.6005
0.5047
0.5206
443,337
-0.07(-11.89%)
Feb 03, 2009
0.5590
0.5909
0.5142
0.5909
479,971
+0.04(+6.32%)
Feb 02, 2009
0.5941
0.5973
0.5430
0.5558
362,133
-0.01(-2.25%)
Jan 30, 2009
0.6388
0.6739
0.5653
0.5685
0
-0.08(-12.32%)
Jan 29, 2009
0.6420
0.6995
0.6101
0.6484
507,863
+0.00(+0.50%)
Jan 28, 2009
0.5877
0.6484
0.5877
0.6452
795,442
+0.04(+6.88%)
Jan 27, 2009
0.7378
0.7378
0.5781
0.6037
1,232,509
-0.11(-15.62%)
Jan 26, 2009
0.6867
0.8305
0.6867
0.7155
366,409
+0.03(+4.19%)
Jan 23, 2009
0.7059
0.7059
0.6771
0.6867
348,874
-0.03(-4.02%)
Jan 22, 2009
0.7474
0.7506
0.7059
0.7155
200,291
-0.05(-6.67%)
Jan 21, 2009
0.7602
0.7985
0.6899
0.7666
514,576
+0.01(+0.84%)
Jan 20, 2009
0.9103
0.9103
0.7602
0.7602
368,438
-0.09(-10.53%)
Jan 16, 2009
0.9806
0.9870
0.8368
0.8496
451,142
-0.09(-9.83%)
Jan 15, 2009
0.8784
1.054
0.8528
0.9422
930,816
+0.06(+6.50%)
Jan 14, 2009
0.9263
0.9327
0.8752
0.8848
440,478
-0.03(-3.48%)
Jan 13, 2009
0.8752
0.9263
0.8752
0.9167
154,337
+0.04(+4.36%)
Jan 12, 2009
0.9231
0.9640
0.8752
0.8784
491,458
-0.04(-4.18%)
Jan 09, 2009
0.9646
1.009
0.9071
0.9167
354,606
-0.04(-4.65%)
Jan 08, 2009
0.9518
0.9646
0.8943
0.9614
464,746
+0.00(+0.00%)
Jan 07, 2009
1.051
1.054
0.9390
0.9614
726,179
-0.11(-10.42%)
Jan 06, 2009
1.118
1.118
1.028
1.073
575,189
-0.02(-1.75%)
Jan 05, 2009
0.9933
1.112
0.9933
1.092
822,524
+0.08(+7.89%)
Jan 02, 2009
0.9582
1.038
0.9295
1.013
0
+0.07(+7.46%)
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.