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
)
13.66
+0.56 (+4.27%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 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%)
Jan 04, 2010
0.6449
0.6581
0.6219
0.6482
270,460
-0.01(-1.01%)
Dec 31, 2009
0.6285
0.6548
0.6548
0.6548
1,201,667
+0.01(+2.05%)
Dec 30, 2009
0.6318
0.6449
0.6219
0.6416
258,826
+0.00(+0.00%)
Dec 29, 2009
0.6252
0.6449
0.6153
0.6416
463,918
+0.00(+0.00%)
Dec 28, 2009
0.6482
0.6482
0.6186
0.6416
476,989
-0.01(-1.02%)
Dec 24, 2009
0.6252
0.6482
0.6021
0.6482
351,823
+0.00(+0.00%)
Dec 23, 2009
0.5429
0.6482
0.5429
0.6482
1,032,109
+0.10(+17.26%)
Dec 22, 2009
0.5508
0.5725
0.5429
0.5528
305,160
+0.00(+0.00%)
Dec 21, 2009
0.5462
0.5594
0.5429
0.5528
329,285
+0.00(+0.00%)
Dec 18, 2009
0.5627
0.5725
0.5528
0.5528
222,943
-0.01(-2.33%)
Dec 17, 2009
0.5725
0.5725
0.5594
0.5660
279,456
-0.01(-2.27%)
Dec 16, 2009
0.5824
0.5857
0.5627
0.5791
226,022
+0.00(+0.00%)
Dec 15, 2009
0.5923
0.5923
0.5660
0.5791
242,564
-0.01(-2.22%)
Dec 14, 2009
0.5824
0.5989
0.5692
0.5923
189,428
+0.01(+1.69%)
Dec 11, 2009
0.6021
0.6087
0.5758
0.5824
362,803
-0.02(-3.80%)
Dec 10, 2009
0.6416
0.6416
0.5956
0.6054
370,432
-0.02(-3.66%)
Dec 09, 2009
0.5890
0.6318
0.5791
0.6285
1,031,562
+0.05(+7.91%)
Dec 08, 2009
0.5725
0.6120
0.5693
0.5824
416,377
+0.02(+2.91%)
Dec 07, 2009
0.5692
0.5824
0.5660
0.5660
224,603
+0.01(+1.18%)
Dec 04, 2009
0.5692
0.5824
0.5561
0.5594
93,729
-0.01(-2.30%)
Dec 03, 2009
0.5758
0.5923
0.5594
0.5725
348,049
-0.01(-1.70%)
Dec 02, 2009
0.5758
0.5873
0.5561
0.5824
603,544
+0.01(+1.72%)
Dec 01, 2009
0.5857
0.5989
0.5660
0.5725
427,427
-0.01(-2.25%)
Nov 30, 2009
0.5857
0.5930
0.5824
0.5857
115,486
+0.00(+0.00%)
Nov 27, 2009
0.5758
0.5923
0.5758
0.5857
129,706
-0.01(-1.11%)
Nov 25, 2009
0.6252
0.6252
0.5857
0.5923
148,530
-0.03(-4.76%)
Nov 24, 2009
0.6120
0.6219
0.5923
0.6219
218,260
+0.01(+1.61%)
Nov 23, 2009
0.6087
0.6219
0.6087
0.6120
768,103
+0.01(+1.09%)
Nov 20, 2009
0.5956
0.6054
0.5791
0.6054
148,226
+0.01(+1.10%)
Nov 19, 2009
0.5791
0.6054
0.5791
0.5989
144,315
+0.00(+0.55%)
Nov 18, 2009
0.5758
0.6021
0.5758
0.5956
304,461
+0.02(+2.84%)
Nov 17, 2009
0.6186
0.6219
0.5758
0.5791
712,633
-0.04(-6.88%)
Nov 16, 2009
0.6416
0.6746
0.6153
0.6219
339,493
-0.02(-2.58%)
Nov 13, 2009
0.6482
0.6877
0.6318
0.6383
206,000
+0.00(+0.00%)
Nov 12, 2009
0.6482
0.6482
0.6318
0.6383
118,853
-0.01(-1.52%)
Nov 11, 2009
0.6811
0.6811
0.6416
0.6482
240,184
-0.03(-4.83%)
Nov 10, 2009
0.6449
0.6811
0.6449
0.6811
485,988
+0.03(+4.55%)
Nov 09, 2009
0.6120
0.6581
0.5989
0.6515
410,493
+0.04(+6.45%)
Nov 06, 2009
0.6745
0.6745
0.5660
0.6120
1,006,595
-0.08(-11.85%)
Nov 05, 2009
0.6482
0.6943
0.6416
0.6943
413,274
+0.04(+5.50%)
Nov 04, 2009
0.6976
0.7403
0.6318
0.6581
442,319
-0.04(-5.66%)
Nov 03, 2009
0.6252
0.6976
0.6120
0.6976
221,345
+0.07(+10.42%)
Nov 02, 2009
0.6680
0.6841
0.6252
0.6318
150,621
-0.03(-4.00%)
Oct 30, 2009
0.6877
0.6976
0.6186
0.6581
320,496
-0.04(-5.66%)
Oct 29, 2009
0.5989
0.7140
0.5989
0.6976
621,700
+0.09(+15.22%)
Oct 28, 2009
0.6581
0.6976
0.5989
0.6054
509,274
-0.06(-8.91%)
Oct 27, 2009
0.7436
0.7667
0.6318
0.6647
636,193
-0.09(-11.40%)
Oct 26, 2009
0.7930
0.7996
0.7403
0.7502
589,206
-0.05(-6.56%)
Oct 23, 2009
0.7897
0.8226
0.7831
0.8029
382,871
-0.03(-3.94%)
Oct 22, 2009
0.8062
0.8489
0.7634
0.8358
496,640
+0.04(+4.53%)
Oct 21, 2009
0.8489
0.8524
0.7996
0.7996
378,279
-0.06(-7.25%)
Oct 20, 2009
0.8391
0.8654
0.8292
0.8621
415,556
-0.01(-1.13%)
Oct 19, 2009
0.8522
0.8884
0.8456
0.8720
347,918
+0.00(+0.38%)
Oct 16, 2009
0.8621
0.8785
0.8423
0.8687
452,777
-0.04(-4.69%)
Oct 15, 2009
0.8621
0.9114
0.8325
0.9114
810,563
+0.03(+3.75%)
Oct 14, 2009
0.8785
0.8785
0.8160
0.8785
1,009,403
-0.01(-0.74%)
Oct 13, 2009
0.8884
0.8884
0.8259
0.8851
898,515
-0.00(-0.37%)
Oct 12, 2009
0.9215
0.9378
0.8720
0.8884
379,351
-0.03(-3.57%)
Oct 09, 2009
0.8917
0.9772
0.8785
0.9213
993,229
+0.03(+3.32%)
Oct 08, 2009
0.8588
0.9082
0.8588
0.8917
494,023
+0.05(+5.86%)
Oct 07, 2009
0.8621
0.8720
0.8358
0.8423
358,135
-0.02(-2.66%)
Oct 06, 2009
0.8818
0.9214
0.8654
0.8654
494,069
-0.02(-1.87%)
Oct 05, 2009
0.8785
0.8983
0.8654
0.8818
420,057
-0.03(-2.90%)
Oct 02, 2009
0.8983
0.9213
0.8588
0.9082
689,022
-0.04(-4.50%)
Oct 01, 2009
0.9213
0.9509
0.8456
0.9509
887,681
+0.02(+1.76%)
Sep 30, 2009
0.9871
0.9871
0.9114
0.9345
605,228
-0.03(-3.07%)
Sep 29, 2009
0.9871
1.020
0.9444
0.9641
431,001
-0.01(-0.68%)
Sep 28, 2009
0.9213
1.007
0.9213
0.9707
721,037
+0.06(+6.50%)
Sep 25, 2009
0.8950
0.9707
0.8917
0.9114
1,243,373
-0.00(-0.36%)
Sep 24, 2009
1.046
1.046
0.9016
0.9147
2,284,745
-0.12(-11.46%)
Sep 23, 2009
1.056
1.185
1.004
1.033
3,658,597
-0.03(-3.09%)
Sep 22, 2009
0.8588
1.069
0.8588
1.066
5,134,129
+0.23(+27.56%)
Sep 21, 2009
0.8983
0.8983
0.8160
0.8358
973,913
-0.05(-5.58%)
Sep 18, 2009
0.8753
0.9016
0.7798
0.8851
1,886,940
+0.01(+1.51%)
Sep 17, 2009
0.6976
0.8720
0.6976
0.8720
4,115,213
+0.22(+33.16%)
Sep 16, 2009
0.6910
0.7009
0.6548
0.6548
867,255
-0.02(-2.45%)
Sep 15, 2009
0.6087
0.7042
0.6087
0.6712
1,528,968
+0.05(+8.51%)
Sep 14, 2009
0.6120
0.6219
0.6087
0.6186
151,822
+0.00(+0.00%)
Sep 11, 2009
0.6252
0.6317
0.5989
0.6186
375,236
-0.01(-1.05%)
Sep 10, 2009
0.6252
0.6351
0.6153
0.6252
368,493
-0.00(-0.52%)
Sep 09, 2009
0.6186
0.6351
0.6186
0.6284
467,723
-0.00(-0.53%)
Sep 08, 2009
0.6252
0.6416
0.6252
0.6318
218,676
+0.01(+2.13%)
Sep 04, 2009
0.6416
0.6482
0.6054
0.6186
214,981
+0.00(+0.00%)
Sep 03, 2009
0.6186
0.6351
0.6054
0.6186
213,826
+0.02(+2.73%)
Sep 02, 2009
0.6120
0.6153
0.5923
0.6021
726,437
-0.02(-2.66%)
Sep 01, 2009
0.6449
0.6646
0.6120
0.6186
591,725
-0.02(-3.09%)
Aug 31, 2009
0.6778
0.6778
0.6087
0.6383
585,735
-0.04(-5.83%)
Aug 28, 2009
0.6680
0.7371
0.6581
0.6778
1,992,197
+0.03(+4.04%)
Aug 27, 2009
0.6417
0.6680
0.6252
0.6515
572,977
+0.00(+0.51%)
Aug 26, 2009
0.6647
0.6877
0.6252
0.6482
483,301
-0.02(-2.48%)
Aug 25, 2009
0.6252
0.6811
0.6186
0.6647
1,106,324
+0.04(+6.32%)
Aug 24, 2009
0.5923
0.6383
0.5923
0.6252
461,775
+0.03(+5.56%)
Aug 21, 2009
0.6021
0.6416
0.5824
0.5923
422,546
-0.02(-2.70%)
Aug 20, 2009
0.6186
0.6252
0.5989
0.6087
236,033
+0.00(+0.00%)
Aug 19, 2009
0.6351
0.6449
0.6054
0.6087
204,736
-0.04(-5.61%)
Aug 18, 2009
0.5956
0.6449
0.5956
0.6449
348,969
+0.04(+5.82%)
Aug 17, 2009
0.6186
0.6318
0.5923
0.6095
472,014
-0.03(-4.53%)
Aug 14, 2009
0.6910
0.6943
0.6383
0.6383
621,910
-0.06(-8.06%)
Aug 13, 2009
0.6943
0.7074
0.6844
0.6943
292,056
+0.00(+0.00%)
Aug 12, 2009
0.7239
0.7239
0.6943
0.6943
540,604
-0.03(-4.09%)
Aug 11, 2009
0.6844
0.7239
0.6351
0.7239
831,311
+0.04(+5.26%)
Aug 10, 2009
0.6548
0.7469
0.6515
0.6877
1,257,529
+0.01(+1.95%)
Aug 07, 2009
0.6976
0.6976
0.5989
0.6745
1,873,656
-0.01(-1.91%)
Aug 06, 2009
0.6976
0.7535
0.6383
0.6877
2,024,439
-0.01(-1.42%)
Aug 05, 2009
0.6351
0.7173
0.6252
0.6976
2,842,986
+0.10(+15.85%)
Aug 04, 2009
0.5857
0.6318
0.5660
0.6021
886,763
+0.02(+3.97%)
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.