Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.938 1.984 1.925 1.961 57,159 +0.03(+1.36%)
Dec 30, 2010 1.987 2.000 1.935 1.935 148,102 -0.04(-2.00%)
Dec 29, 2010 1.951 1.989 1.941 1.974 72,820 +0.02(+0.84%)
Dec 28, 2010 1.974 1.991 1.922 1.958 228,125 -0.01(-0.67%)
Dec 27, 2010 1.895 1.974 1.892 1.971 144,023 +0.06(+3.28%)
Dec 23, 2010 1.892 1.931 1.892 1.908 199,308 +0.01(+0.52%)
Dec 22, 2010 1.846 1.925 1.843 1.899 397,541 +0.06(+3.04%)
Dec 21, 2010 1.836 1.856 1.825 1.843 148,764 +0.02(+1.27%)
Dec 20, 2010 1.816 1.876 1.747 1.820 309,403 +0.01(+0.55%)
Dec 17, 2010 1.718 1.810 1.701 1.810 488,179 +0.10(+5.77%)
Dec 16, 2010 1.734 1.741 1.698 1.711 85,961 -0.02(-1.14%)
Dec 15, 2010 1.708 1.741 1.708 1.731 256,091 +0.01(+0.57%)
Dec 14, 2010 1.724 1.774 1.711 1.721 129,958 -0.02(-1.32%)
Dec 13, 2010 1.787 1.787 1.711 1.744 293,475 -0.05(-2.57%)
Dec 10, 2010 1.833 1.836 1.754 1.790 241,968 -0.05(-2.68%)
Dec 09, 2010 1.806 1.938 1.793 1.839 234,726 +0.04(+2.38%)
Dec 08, 2010 1.754 1.797 1.734 1.797 260,738 +0.05(+3.02%)
Dec 07, 2010 1.751 1.764 1.727 1.744 138,146 +0.00(+0.00%)
Dec 06, 2010 1.744 1.770 1.737 1.744 109,034 -0.01(-0.56%)
Dec 03, 2010 1.767 1.767 1.747 1.754 101,470 -0.02(-1.11%)
Dec 02, 2010 1.711 1.774 1.711 1.774 148,971 +0.03(+1.89%)
Dec 01, 2010 1.764 1.764 1.721 1.741 150,630 +0.00(+0.19%)
Nov 30, 2010 1.757 1.774 1.662 1.737 188,656 -0.03(-1.68%)
Nov 29, 2010 1.747 1.777 1.741 1.767 65,483 +0.02(+1.13%)
Nov 26, 2010 1.760 1.774 1.737 1.747 16,712 -0.01(-0.75%)
Nov 24, 2010 1.777 1.760 1.760 1.760 151,105 -0.01(-0.56%)
Nov 23, 2010 1.757 1.780 1.757 1.770 71,328 -0.02(-0.92%)
Nov 22, 2010 1.787 1.862 1.777 1.787 170,774 +0.00(+0.00%)
Nov 19, 2010 1.780 1.787 1.727 1.787 81,767 -0.01(-0.55%)
Nov 18, 2010 1.833 1.862 1.757 1.797 83,408 -0.01(-0.55%)
Nov 17, 2010 1.777 1.826 1.777 1.806 84,609 +0.02(+1.29%)
Nov 16, 2010 1.767 1.810 1.678 1.783 254,270 -0.00(-0.18%)
Nov 15, 2010 1.780 1.810 1.727 1.787 170,871 +0.01(+0.37%)
Nov 12, 2010 1.810 1.826 1.727 1.780 172,020 -0.03(-1.82%)
Nov 11, 2010 1.836 1.876 1.813 1.813 76,680 -0.03(-1.78%)
Nov 10, 2010 1.839 1.856 1.803 1.846 121,713 +0.02(+1.26%)
Nov 09, 2010 1.810 1.902 1.810 1.823 172,008 +0.01(+0.36%)
Nov 08, 2010 1.783 1.859 1.744 1.816 174,566 +0.04(+2.03%)
Nov 05, 2010 1.810 1.816 1.770 1.780 127,141 -0.01(-0.73%)
Nov 04, 2010 1.741 1.803 1.737 1.793 386,782 +0.05(+3.02%)
Nov 03, 2010 1.727 1.741 1.721 1.741 175,059 +0.00(+0.19%)
Nov 02, 2010 1.744 1.744 1.718 1.737 108,858 +0.00(+0.19%)
Nov 01, 2010 1.741 1.741 1.714 1.734 91,766 -0.01(-0.57%)
Oct 29, 2010 1.747 1.764 1.734 1.744 133,970 +0.01(+0.38%)
Oct 28, 2010 1.727 1.783 1.695 1.737 186,082 +0.01(+0.38%)
Oct 27, 2010 1.737 1.757 1.695 1.731 182,918 -0.01(-0.38%)
Oct 25, 2010 1.751 1.754 1.695 1.737 96,087 +0.00(+0.00%)
Oct 22, 2010 1.770 1.770 1.727 1.737 69,000 -0.02(-1.31%)
Oct 21, 2010 1.731 1.767 1.691 1.760 148,543 +0.04(+2.10%)
Oct 20, 2010 1.757 1.803 1.718 1.724 153,448 -0.04(-2.42%)
Oct 19, 2010 1.777 1.793 1.747 1.767 115,863 -0.03(-1.47%)
Oct 18, 2010 1.767 1.793 1.737 1.793 169,184 +0.02(+1.30%)
Oct 15, 2010 1.813 1.820 1.754 1.770 66,811 -0.04(-2.36%)
Oct 14, 2010 1.823 1.829 1.780 1.813 50,115 -0.02(-1.08%)
Oct 13, 2010 1.803 1.862 1.790 1.833 314,108 +0.05(+2.96%)
Oct 12, 2010 1.737 1.790 1.662 1.780 368,675 +0.03(+1.88%)
Oct 11, 2010 1.800 1.826 1.737 1.747 127,962 -0.04(-2.03%)
Oct 08, 2010 1.783 1.790 1.671 1.783 349,368 +0.10(+5.86%)
Oct 07, 2010 1.691 1.698 1.655 1.685 221,132 -0.01(-0.78%)
Oct 06, 2010 1.701 1.701 1.658 1.698 246,399 -0.01(-0.77%)
Oct 05, 2010 1.672 1.734 1.652 1.711 283,352 +0.03(+1.96%)
Oct 04, 2010 1.635 1.678 1.609 1.678 236,306 +0.03(+1.80%)
Oct 01, 2010 1.649 1.665 1.623 1.649 106,317 -0.01(-0.60%)
Sep 30, 2010 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -0.02(-1.04%)
Sep 01, 2010 1.510 1.632 1.477 1.579 209,234 +0.08(+5.03%)
Aug 31, 2010 1.500 1.550 1.464 1.504 607 -0.05(-2.97%)
Aug 30, 2010 1.593 1.599 1.527 1.550 232,328 -0.03(-1.67%)
Aug 27, 2010 1.576 1.629 1.494 1.576 191,008 +0.08(+5.51%)
Aug 26, 2010 1.517 1.609 1.494 1.494 165,236 -0.03(-1.73%)
Aug 25, 2010 1.560 1.560 1.491 1.520 146,126 -0.03(-2.12%)
Aug 24, 2010 1.606 1.616 1.481 1.553 250,815 -0.06(-3.67%)
Aug 23, 2010 1.632 1.642 1.606 1.612 117,221 -0.01(-0.81%)
Aug 20, 2010 1.589 1.662 1.572 1.625 142,306 +0.03(+2.17%)
Aug 19, 2010 1.625 1.672 1.566 1.591 362,834 -0.06(-3.69%)
Aug 18, 2010 1.665 1.681 1.645 1.652 88,496 +0.00(+0.20%)
Aug 17, 2010 1.658 1.681 1.645 1.649 130,548 -0.01(-0.40%)
Aug 16, 2010 1.645 1.727 1.645 1.655 129,964 +0.00(+0.00%)
Aug 13, 2010 1.655 1.741 1.642 1.655 201,420 -0.01(-0.59%)
Aug 12, 2010 1.632 1.744 1.596 1.665 357,221 +0.01(+0.40%)
Aug 11, 2010 1.744 1.744 1.645 1.658 425,257 -0.11(-5.97%)
Aug 10, 2010 1.843 1.895 1.744 1.764 289,816 -0.13(-6.62%)
Aug 09, 2010 1.922 1.938 1.859 1.889 138,936 -0.03(-1.54%)
Aug 06, 2010 1.918 1.951 1.862 1.918 477,761 +0.02(+0.86%)
Aug 05, 2010 1.971 1.971 1.879 1.902 161,167 -0.07(-3.67%)
Aug 04, 2010 1.974 1.997 1.961 1.974 141,009 +0.02(+1.01%)
Aug 03, 2010 1.922 1.955 1.833 1.955 264,992 -0.01(-0.67%)
Aug 02, 2010 2.040 2.040 1.955 1.968 271,055 -0.07(-3.39%)
Jul 30, 2010 2.037 2.040 1.912 2.037 255,462 +0.06(+3.18%)
Jul 29, 2010 1.987 1.997 1.912 1.974 196,670 -0.02(-1.16%)
Jul 28, 2010 2.020 2.020 1.896 1.997 302,392 -0.01(-0.49%)
Jul 27, 2010 2.057 2.057 1.994 2.007 299,502 -0.03(-1.61%)
Jul 26, 2010 2.047 2.047 1.987 2.040 492,790 +0.02(+0.81%)
Jul 23, 2010 1.991 2.037 1.981 2.024 607,659 +0.03(+1.65%)
Jul 22, 2010 2.057 2.057 1.991 1.991 536,316 -0.02(-0.82%)
Jul 21, 2010 2.007 2.010 1.935 2.007 743,520 +0.05(+2.35%)
Jul 20, 2010 1.879 1.994 1.849 1.961 302,419 +0.03(+1.53%)
Jul 19, 2010 1.849 1.941 1.790 1.931 298,149 +0.07(+3.71%)
Jul 16, 2010 1.862 1.978 1.810 1.862 474,336 -0.06(-3.08%)
Jul 15, 2010 1.987 1.987 1.849 1.922 362,408 -0.04(-2.18%)
Jul 14, 2010 1.882 1.990 1.882 1.964 266,937 +0.07(+3.47%)
Jul 13, 2010 2.043 2.063 1.872 1.899 1,050,091 -0.06(-3.02%)
Jul 12, 2010 1.727 2.070 1.727 1.958 1,524,078 +0.23(+13.33%)
Jul 09, 2010 1.727 1.760 1.625 1.727 414,560 +0.07(+4.37%)
Jul 08, 2010 1.668 1.675 1.642 1.655 399,552 +0.02(+1.21%)
Jul 07, 2010 1.477 1.672 1.468 1.635 676,520 +0.17(+11.69%)
Jul 06, 2010 1.543 1.573 1.464 1.464 316,603 -0.06(-3.68%)
Jul 02, 2010 1.520 1.635 1.491 1.520 403,467 -0.11(-6.48%)
Jul 01, 2010 1.708 1.744 1.606 1.625 366,055 -0.06(-3.70%)
Jun 30, 2010 1.632 1.712 1.629 1.688 428,889 +0.06(+3.64%)
Jun 29, 2010 1.645 1.645 1.602 1.629 285,136 -0.11(-6.43%)
Jun 25, 2010 1.741 1.757 1.688 1.741 310,850 +0.03(+1.73%)
Jun 24, 2010 1.681 1.724 1.579 1.711 746,538 +0.01(+0.78%)
Jun 23, 2010 1.731 1.777 1.685 1.698 246,806 -0.03(-1.90%)
Jun 22, 2010 1.787 1.833 1.678 1.731 795,720 -0.07(-4.01%)
Jun 21, 2010 1.774 1.856 1.760 1.803 1,213,505 +0.07(+4.18%)
Jun 18, 2010 1.731 1.745 1.678 1.731 784,360 +0.00(+0.19%)
Jun 17, 2010 1.672 1.757 1.649 1.727 804,135 +0.08(+5.00%)
Jun 16, 2010 1.593 1.652 1.579 1.645 453,001 +0.02(+1.42%)
Jun 15, 2010 1.510 1.675 1.497 1.622 1,876,677 +0.10(+6.71%)
Jun 14, 2010 1.510 1.533 1.461 1.520 646,964 +0.01(+0.65%)
Jun 11, 2010 1.474 1.520 1.435 1.510 644,502 +0.04(+2.92%)
Jun 10, 2010 1.395 1.481 1.366 1.468 687,138 +0.11(+7.73%)
Jun 09, 2010 1.362 1.398 1.359 1.362 350,553 +0.00(+0.00%)
Jun 08, 2010 1.431 1.448 1.342 1.362 732,348 -0.05(-3.72%)
Jun 07, 2010 1.352 1.435 1.329 1.415 1,683,170 +0.09(+6.70%)
Jun 04, 2010 1.326 1.329 1.106 1.326 1,236,897 +0.06(+4.95%)
Jun 03, 2010 1.185 1.264 1.185 1.264 383,172 +0.09(+7.56%)
Jun 02, 2010 1.145 1.181 1.092 1.175 316,475 +0.03(+2.29%)
Jun 01, 2010 1.217 1.244 1.147 1.148 236,261 -0.08(-6.18%)
May 28, 2010 1.224 1.234 1.162 1.224 293,694 +0.03(+2.76%)
May 27, 2010 1.171 1.198 1.115 1.191 281,328 +0.08(+7.42%)
May 26, 2010 1.043 1.158 1.043 1.109 377,288 +0.07(+6.98%)
May 25, 2010 1.033 1.079 1.033 1.036 515,410 -0.05(-4.26%)
May 24, 2010 1.060 1.115 1.036 1.083 177,156 +0.02(+1.86%)
May 21, 2010 1.079 1.155 1.027 1.063 1,105,926 -0.05(-4.15%)
May 20, 2010 1.152 1.155 1.109 1.109 977,143 -0.14(-11.55%)
May 19, 2010 1.280 1.306 1.195 1.254 546,473 -0.05(-3.54%)
May 18, 2010 1.359 1.392 1.293 1.300 471,367 -0.03(-2.23%)
May 17, 2010 1.313 1.336 1.267 1.329 342,016 +0.01(+0.50%)
May 14, 2010 1.323 1.382 1.290 1.323 318,466 -0.08(-5.85%)
May 13, 2010 1.415 1.444 1.372 1.405 374,519 -0.03(-2.06%)
May 12, 2010 1.385 1.435 1.369 1.435 342,061 +0.07(+5.06%)
May 11, 2010 1.411 1.415 1.340 1.366 479,743 +0.02(+1.72%)
May 10, 2010 1.342 1.349 1.326 1.342 610,075 +0.10(+7.65%)
May 07, 2010 1.333 1.378 1.217 1.247 990,233 -0.01(-1.04%)
May 06, 2010 1.329 1.329 1.106 1.260 1,701,596 -0.07(-4.96%)
May 05, 2010 1.264 1.349 1.250 1.326 399,619 +0.01(+0.50%)
May 04, 2010 1.366 1.375 1.293 1.319 507,535 -0.08(-5.42%)
May 03, 2010 1.346 1.431 1.336 1.395 339,077 +0.05(+3.92%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
Apr 01, 2010 1.066 1.135 1.135 1.135 810,533 +0.07(+6.48%)
Mar 31, 2010 1.069 1.069 1.053 1.066 297,380 -0.01(-0.61%)
Mar 30, 2010 1.079 1.079 1.053 1.073 270,001 -0.00(-0.31%)
Mar 29, 2010 1.109 1.115 1.060 1.076 478,345 -0.01(-1.21%)
Mar 26, 2010 1.076 1.122 1.063 1.089 681,203 +0.01(+1.23%)
Mar 25, 2010 1.046 1.076 1.010 1.076 943,935 +0.04(+3.48%)
Mar 24, 2010 0.9542 1.040 0.9542 1.040 1,727,836 +0.09(+9.35%)
Mar 23, 2010 0.8884 0.9773 0.8884 0.9509 638,549 +0.07(+7.43%)
Mar 22, 2010 0.8522 0.9082 0.8423 0.8851 562,167 +0.03(+3.07%)
Mar 19, 2010 1.000 1.004 0.8588 0.8588 1,758,048 -0.14(-14.14%)
Mar 18, 2010 0.9871 1.030 0.9871 1.000 453,810 +0.01(+1.33%)
Mar 17, 2010 0.9838 1.000 0.9838 0.9872 232,070 -0.00(-0.33%)
Mar 16, 2010 0.9773 0.9970 0.9740 0.9904 280,361 +0.02(+1.69%)
Mar 15, 2010 0.9740 0.9832 0.9707 0.9740 333,968 -0.00(-0.34%)
Mar 12, 2010 0.9542 0.9805 0.9444 0.9773 492,133 +0.04(+3.85%)
Mar 11, 2010 0.9707 0.9707 0.9312 0.9411 351,574 -0.03(-3.38%)
Mar 10, 2010 0.9476 0.9740 0.9279 0.9740 534,207 +0.04(+4.59%)
Mar 09, 2010 0.9213 0.9378 0.8983 0.9312 659,741 -0.00(-0.35%)
Mar 08, 2010 0.8226 0.9345 0.8128 0.9345 1,021,052 +0.10(+11.81%)
Mar 05, 2010 0.8062 0.8489 0.8062 0.8358 447,868 +0.03(+3.67%)
Mar 04, 2010 0.8160 0.8226 0.8029 0.8062 270,113 -0.00(-0.41%)
Mar 03, 2010 0.7864 0.8127 0.7732 0.8094 502,354 +0.04(+4.68%)
Mar 02, 2010 0.7469 0.7831 0.7403 0.7732 411,910 +0.02(+2.17%)
Mar 01, 2010 0.7403 0.7667 0.7272 0.7568 626,274 +0.01(+0.88%)
Feb 26, 2010 0.7765 0.7864 0.6976 0.7502 1,348,916 -0.06(-7.69%)
Feb 25, 2010 0.7897 0.8127 0.7897 0.8127 399,872 +0.02(+2.92%)
Feb 24, 2010 0.7930 0.8215 0.7798 0.7897 200,828 -0.00(-0.41%)
Feb 23, 2010 0.8259 0.8259 0.7930 0.7930 79,166 -0.02(-2.82%)
Feb 22, 2010 0.8160 0.8226 0.8062 0.8160 153,548 +0.02(+2.06%)
Feb 19, 2010 0.7996 0.8292 0.7897 0.7996 482,718 -0.01(-1.62%)
Feb 18, 2010 0.8029 0.8127 0.7963 0.8127 332,333 +0.02(+2.07%)
Feb 17, 2010 0.7667 0.7996 0.7568 0.7963 472,923 +0.03(+3.86%)
Feb 16, 2010 0.7535 0.7798 0.7340 0.7667 264,178 +0.01(+1.30%)
Feb 12, 2010 0.7469 0.7568 0.7568 0.7568 66,556 +0.00(+0.00%)
Feb 11, 2010 0.7272 0.7568 0.7140 0.7568 305,516 +0.03(+4.07%)
Feb 10, 2010 0.7568 0.7568 0.7206 0.7272 202,760 -0.01(-1.78%)
Feb 09, 2010 0.7140 0.7469 0.6976 0.7403 138,690 +0.03(+3.69%)
Feb 08, 2010 0.7173 0.7305 0.6877 0.7140 107,128 +0.00(+0.00%)
Feb 05, 2010 0.6943 0.7305 0.6844 0.7140 289,594 +0.01(+1.40%)
Feb 04, 2010 0.7700 0.7798 0.6877 0.7042 349,568 -0.06(-7.36%)
Feb 03, 2010 0.7042 0.7798 0.6877 0.7601 823,528 +0.06(+7.94%)
Feb 02, 2010 0.6614 0.7140 0.6515 0.7042 462,158 +0.04(+6.47%)
Feb 01, 2010 0.6712 0.6712 0.6482 0.6614 247,496 +0.00(+0.50%)
Jan 29, 2010 0.6745 0.6844 0.6548 0.6581 353,014 -0.03(-4.27%)
Jan 28, 2010 0.6778 0.6877 0.6482 0.6874 363,746 +0.01(+1.91%)
Jan 27, 2010 0.7042 0.7116 0.6745 0.6745 234,063 -0.04(-5.53%)
Jan 26, 2010 0.7403 0.7469 0.7107 0.7141 147,403 -0.03(-3.55%)
Jan 25, 2010 0.7305 0.7634 0.7009 0.7403 269,521 +0.01(+0.90%)
Jan 22, 2010 0.7732 0.7732 0.7305 0.7338 262,397 -0.05(-6.69%)
Jan 21, 2010 0.8062 0.8062 0.7732 0.7864 294,469 -0.02(-2.05%)
Jan 20, 2010 0.7831 0.8062 0.7765 0.8029 256,225 +0.01(+0.83%)
Jan 19, 2010 0.7930 0.8029 0.7765 0.7963 344,867 -0.01(-0.82%)
Jan 15, 2010 0.7798 0.8029 0.8029 0.8029 201,493 +0.03(+3.83%)
Jan 14, 2010 0.7765 0.7831 0.7502 0.7732 311,506 -0.01(-1.26%)
Jan 13, 2010 0.7700 0.7963 0.7667 0.7831 592,944 +0.02(+2.59%)
Jan 12, 2010 0.7700 0.7700 0.7403 0.7634 533,122 -0.01(-1.28%)
Jan 11, 2010 0.7568 0.7831 0.7403 0.7732 408,384 +0.02(+2.17%)
Jan 08, 2010 0.7371 0.7864 0.7371 0.7568 579,177 +0.02(+2.22%)
Jan 07, 2010 0.7239 0.7700 0.7009 0.7403 1,035,522 +0.04(+5.14%)
Jan 06, 2010 0.6383 0.7173 0.6320 0.7042 1,213,714 +0.07(+11.46%)
Jan 05, 2010 0.6548 0.6548 0.6153 0.6318 129,904 -0.02(-2.54%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.