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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 31, 2007
5.393
5.393
5.265
5.301
1,405,954
-0.11(-2.01%)
Dec 28, 2007
5.676
5.692
5.380
5.409
885,143
-0.14(-2.61%)
Dec 27, 2007
5.814
5.864
5.495
5.554
1,037,898
-0.33(-5.65%)
Dec 26, 2007
5.827
5.969
5.692
5.887
728,476
-0.03(-0.45%)
Dec 24, 2007
5.679
5.923
5.674
5.913
285,677
+0.26(+4.54%)
Dec 21, 2007
5.673
5.673
5.472
5.656
1,410,151
+0.08(+1.42%)
Dec 20, 2007
5.620
5.620
5.423
5.577
1,253,281
+0.00(+0.06%)
Dec 19, 2007
5.594
5.594
5.479
5.574
462,566
-0.02(-0.35%)
Dec 18, 2007
5.495
5.604
5.429
5.594
642,469
+0.18(+3.28%)
Dec 17, 2007
5.752
5.752
5.403
5.416
858,551
-0.28(-4.97%)
Dec 14, 2007
5.877
5.939
5.663
5.699
417,271
-0.21(-3.56%)
Dec 13, 2007
5.864
5.923
5.676
5.910
643,077
-0.02(-0.28%)
Dec 12, 2007
5.962
6.120
5.775
5.926
1,387,965
-0.03(-0.44%)
Dec 11, 2007
6.272
6.272
5.903
5.952
837,383
-0.21(-3.47%)
Dec 10, 2007
5.952
6.318
5.873
6.166
886,511
+0.32(+5.52%)
Dec 07, 2007
5.860
5.959
5.841
5.844
745,501
-0.01(-0.11%)
Dec 06, 2007
5.706
5.936
5.630
5.850
1,019,928
+0.16(+2.89%)
Dec 05, 2007
5.633
5.758
5.567
5.686
643,381
+0.13(+2.25%)
Dec 04, 2007
5.666
5.758
5.561
5.561
727,261
-0.14(-2.42%)
Dec 03, 2007
5.610
5.834
5.610
5.699
726,349
+0.07(+1.29%)
Nov 30, 2007
5.794
5.814
5.597
5.627
669,821
-0.03(-0.58%)
Nov 29, 2007
5.479
5.660
5.413
5.660
700,127
+0.17(+3.18%)
Nov 28, 2007
5.502
5.640
5.373
5.485
1,909,268
+0.14(+2.58%)
Nov 27, 2007
5.564
5.660
5.271
5.347
1,036,369
-0.19(-3.39%)
Nov 26, 2007
5.729
5.758
5.465
5.535
622,755
-0.10(-1.81%)
Nov 23, 2007
5.436
5.683
5.390
5.636
367,778
+0.25(+4.71%)
Nov 21, 2007
5.456
5.505
5.324
5.383
772,847
-0.18(-3.31%)
Nov 20, 2007
5.775
5.794
5.462
5.567
643,381
-0.13(-2.37%)
Nov 19, 2007
5.768
5.781
5.597
5.702
647,028
-0.06(-1.08%)
Nov 16, 2007
5.808
5.903
5.594
5.765
798,072
-0.05(-0.79%)
Nov 15, 2007
5.827
5.969
5.775
5.811
1,063,995
-0.08(-1.40%)
Nov 14, 2007
6.100
6.130
5.801
5.893
1,322,928
-0.22(-3.61%)
Nov 13, 2007
6.120
6.160
5.791
6.114
1,306,821
-0.02(-0.38%)
Nov 12, 2007
5.943
6.265
5.943
6.137
1,417,445
+0.27(+4.60%)
Nov 09, 2007
5.709
6.064
5.561
5.867
2,413,060
+0.35(+6.38%)
Nov 08, 2007
5.571
5.623
5.347
5.515
1,683,021
+0.08(+1.51%)
Nov 07, 2007
5.841
5.841
5.433
5.433
1,071,213
-0.44(-7.51%)
Nov 06, 2007
5.495
6.041
5.436
5.873
1,417,445
+0.49(+9.04%)
Nov 05, 2007
5.377
5.571
5.330
5.386
1,661,714
-0.07(-1.27%)
Nov 02, 2007
6.021
6.038
5.442
5.456
2,018,582
-0.50(-8.45%)
Nov 01, 2007
6.127
6.163
5.923
5.959
1,039,682
-0.25(-4.08%)
Oct 31, 2007
6.041
6.212
5.952
6.212
774,671
+0.20(+3.40%)
Oct 30, 2007
6.170
6.179
5.975
6.008
672,253
-0.16(-2.61%)
Oct 29, 2007
6.189
6.311
6.087
6.170
1,009,595
+0.01(+0.11%)
Oct 26, 2007
6.186
6.268
6.087
6.163
741,241
+0.11(+1.85%)
Oct 25, 2007
6.038
6.150
5.939
6.051
1,151,522
+0.05(+0.82%)
Oct 24, 2007
6.114
6.153
5.923
6.002
623,019
-0.11(-1.72%)
Oct 23, 2007
6.219
6.314
6.045
6.107
631,832
-0.06(-1.01%)
Oct 22, 2007
5.913
6.232
5.860
6.170
486,866
+0.23(+3.82%)
Oct 19, 2007
5.956
6.021
5.883
5.943
1,363,348
-0.02(-0.39%)
Oct 18, 2007
6.028
6.031
5.923
5.966
878,305
-0.13(-2.21%)
Oct 17, 2007
6.137
6.255
5.956
6.100
471,671
+0.01(+0.22%)
Oct 16, 2007
6.110
6.189
5.923
6.087
919,333
-0.04(-0.59%)
Oct 15, 2007
6.298
6.344
6.087
6.123
859,462
-0.15(-2.46%)
Oct 12, 2007
6.502
6.546
6.212
6.278
978,292
-0.22(-3.44%)
Oct 11, 2007
6.614
6.703
6.479
6.502
659,488
-0.10(-1.54%)
Oct 10, 2007
6.548
6.722
6.548
6.604
474,102
+0.06(+0.85%)
Oct 09, 2007
6.597
6.670
6.436
6.548
1,128,121
-0.08(-1.14%)
Oct 08, 2007
6.729
6.801
6.574
6.624
297,833
-0.05(-0.79%)
Oct 05, 2007
6.903
6.949
6.571
6.676
601,441
-0.08(-1.17%)
Oct 04, 2007
6.861
6.890
6.732
6.755
607,823
-0.07(-1.01%)
Oct 03, 2007
6.788
6.903
6.706
6.824
478,965
+0.03(+0.48%)
Oct 02, 2007
6.643
6.995
6.643
6.791
490,817
+0.19(+2.84%)
Oct 01, 2007
6.278
6.745
6.232
6.604
722,702
+0.39(+6.25%)
Sep 28, 2007
6.462
6.479
6.199
6.216
380,193
-0.20(-3.13%)
Sep 27, 2007
6.397
6.512
6.397
6.416
545,217
+0.07(+1.09%)
Sep 26, 2007
6.413
6.436
6.225
6.347
478,661
+0.01(+0.16%)
Sep 25, 2007
6.416
6.426
6.291
6.337
334,303
-0.14(-2.18%)
Sep 24, 2007
6.597
6.614
6.403
6.479
598,098
-0.10(-1.55%)
Sep 21, 2007
6.759
6.795
6.564
6.581
712,369
-0.20(-2.91%)
Sep 20, 2007
7.051
7.107
6.693
6.778
474,102
-0.25(-3.56%)
Sep 19, 2007
6.854
7.229
6.818
7.028
1,177,658
+0.27(+4.04%)
Sep 18, 2007
6.479
6.825
6.287
6.755
922,676
+0.34(+5.23%)
Sep 17, 2007
6.564
6.564
6.265
6.420
597,186
-0.14(-2.11%)
Sep 14, 2007
6.311
6.568
5.791
6.558
593,843
+0.25(+3.91%)
Sep 13, 2007
6.212
6.410
6.176
6.311
268,354
+0.13(+2.18%)
Sep 12, 2007
6.123
6.308
6.123
6.176
315,156
+0.01(+0.11%)
Sep 11, 2007
5.969
6.183
5.929
6.170
712,673
+0.20(+3.36%)
Sep 10, 2007
6.166
6.232
5.926
5.969
559,501
-0.19(-3.05%)
Sep 07, 2007
6.255
6.262
5.985
6.156
636,087
-0.15(-2.40%)
Sep 06, 2007
6.462
6.466
6.285
6.308
468,024
-0.15(-2.39%)
Sep 05, 2007
6.699
6.719
6.449
6.462
764,338
-0.24(-3.63%)
Sep 04, 2007
6.617
6.808
6.564
6.706
510,268
+0.12(+1.80%)
Aug 31, 2007
6.439
6.604
6.357
6.587
811,444
+0.32(+5.09%)
Aug 30, 2007
6.239
6.285
6.150
6.268
711,153
+0.03(+0.47%)
Aug 29, 2007
6.170
6.301
6.091
6.239
578,952
+0.12(+1.88%)
Aug 28, 2007
6.380
6.410
6.120
6.123
288,716
-0.29(-4.47%)
Aug 27, 2007
6.416
6.416
6.314
6.410
502,366
-0.03(-0.41%)
Aug 24, 2007
6.574
6.574
6.311
6.436
869,795
-0.12(-1.81%)
Aug 23, 2007
6.670
6.742
6.525
6.555
758,260
+0.05(+0.81%)
Aug 22, 2007
6.249
6.709
6.209
6.502
1,507,403
+0.33(+5.39%)
Aug 21, 2007
6.334
6.334
6.130
6.170
938,176
-0.12(-1.88%)
Aug 20, 2007
6.255
6.466
6.255
6.288
759,779
+0.01(+0.21%)
Aug 17, 2007
6.298
6.943
6.120
6.275
1,796,423
+0.23(+3.75%)
Aug 16, 2007
5.380
6.064
5.281
6.048
3,627,492
+0.50(+9.08%)
Aug 15, 2007
5.196
5.748
4.577
5.544
4,115,574
-0.19(-3.38%)
Aug 14, 2007
6.005
6.064
5.679
5.739
1,466,678
-0.25(-4.23%)
Aug 13, 2007
5.877
6.150
5.844
5.992
1,454,218
-0.09(-1.41%)
Aug 10, 2007
6.341
6.643
6.002
6.077
1,782,139
-0.21(-3.40%)
Aug 09, 2007
6.535
6.745
6.140
6.291
1,979,986
-0.24(-3.73%)
Aug 08, 2007
6.334
7.265
6.012
6.535
2,396,953
+0.34(+5.47%)
Aug 07, 2007
6.318
6.426
6.153
6.196
1,227,500
-0.12(-1.93%)
Aug 06, 2007
6.357
6.383
5.841
6.318
1,978,162
+0.08(+1.27%)
Aug 03, 2007
6.433
6.601
6.235
6.239
2,364,738
-0.28(-4.34%)
Aug 02, 2007
6.094
6.555
6.094
6.522
1,878,783
+0.43(+7.02%)
Aug 01, 2007
6.334
6.400
5.515
6.094
4,228,630
-0.40(-6.23%)
Jul 31, 2007
6.992
7.127
6.499
6.499
1,776,061
-0.41(-5.95%)
Jul 30, 2007
7.180
7.180
6.759
6.910
1,213,216
-0.25(-3.49%)
Jul 27, 2007
7.255
7.453
7.137
7.160
782,573
-0.11(-1.45%)
Jul 26, 2007
7.426
7.436
7.094
7.265
1,313,507
-0.18(-2.39%)
Jul 25, 2007
7.667
7.788
7.364
7.443
2,373,552
-0.28(-3.58%)
Jul 24, 2007
7.831
7.950
7.667
7.719
777,406
-0.18(-2.33%)
Jul 23, 2007
8.029
8.114
7.795
7.904
716,016
-0.09(-1.07%)
Jul 20, 2007
8.200
8.200
7.913
7.989
607,215
-0.20(-2.49%)
Jul 19, 2007
8.236
8.279
8.183
8.193
465,593
-0.02(-0.24%)
Jul 18, 2007
8.219
8.229
8.029
8.213
563,756
-0.08(-0.95%)
Jul 17, 2007
8.289
8.414
8.262
8.292
950,636
-0.01(-0.12%)
Jul 16, 2007
8.298
8.423
8.285
8.302
249,207
-0.01(-0.08%)
Jul 13, 2007
8.328
8.351
8.249
8.308
415,751
-0.05(-0.59%)
Jul 12, 2007
8.292
8.450
8.203
8.358
456,475
+0.15(+1.80%)
Jul 11, 2007
8.292
8.328
8.160
8.210
321,538
-0.10(-1.19%)
Jul 10, 2007
8.516
8.535
8.308
8.308
585,942
-0.23(-2.66%)
Jul 09, 2007
8.578
8.660
8.509
8.535
687,752
-0.04(-0.50%)
Jul 06, 2007
8.660
8.660
8.572
8.578
240,394
+0.00(+0.04%)
Jul 05, 2007
8.634
8.674
8.525
8.575
917,206
-0.06(-0.72%)
Jul 03, 2007
8.667
8.667
8.539
8.637
199,062
-0.05(-0.57%)
Jul 02, 2007
8.506
8.713
8.414
8.687
435,809
+0.19(+2.29%)
Jun 29, 2007
8.683
8.683
8.489
8.493
504,493
-0.14(-1.68%)
Jun 28, 2007
8.627
8.713
8.575
8.637
659,488
-0.00(-0.04%)
Jun 27, 2007
8.463
8.654
8.460
8.641
272,001
+0.12(+1.43%)
Jun 26, 2007
8.486
8.555
8.400
8.519
414,839
+0.04(+0.50%)
Jun 25, 2007
8.601
8.644
8.466
8.476
696,870
-0.13(-1.45%)
Jun 22, 2007
8.509
8.683
8.476
8.601
902,618
+0.05(+0.58%)
Jun 21, 2007
8.753
8.848
8.361
8.552
1,129,336
-0.28(-3.17%)
Jun 20, 2007
9.118
9.124
8.815
8.832
520,905
-0.28(-3.03%)
Jun 19, 2007
9.049
9.111
8.999
9.108
237,659
+0.04(+0.47%)
Jun 18, 2007
9.101
9.147
9.012
9.065
401,163
-0.03(-0.29%)
Jun 15, 2007
9.082
9.091
9.003
9.091
2,878,957
+0.14(+1.58%)
Jun 14, 2007
8.966
9.045
8.940
8.950
299,049
-0.03(-0.29%)
Jun 13, 2007
8.950
9.045
8.920
8.976
280,510
+0.05(+0.52%)
Jun 12, 2007
9.022
9.065
8.864
8.930
523,944
-0.15(-1.70%)
Jun 11, 2007
9.101
9.134
9.003
9.085
351,322
-0.03(-0.32%)
Jun 08, 2007
9.055
9.124
9.042
9.114
375,331
+0.05(+0.54%)
Jun 07, 2007
9.098
9.131
9.065
9.065
2,204,880
-0.38(-3.97%)
Jun 06, 2007
9.322
9.450
9.231
9.440
608,127
+0.09(+0.91%)
Jun 05, 2007
9.493
9.549
9.315
9.355
446,750
-0.20(-2.13%)
Jun 04, 2007
9.490
9.611
9.453
9.559
490,209
+0.07(+0.69%)
Jun 01, 2007
9.361
9.532
9.309
9.493
311,813
+0.12(+1.26%)
May 31, 2007
9.592
9.624
9.374
9.374
274,736
-0.10(-1.08%)
May 30, 2007
9.243
9.634
9.165
9.476
688,360
+0.19(+2.06%)
May 29, 2007
9.269
9.318
9.170
9.286
1,064,603
+0.10(+1.07%)
May 25, 2007
9.213
9.282
9.098
9.187
180,219
-0.01(-0.07%)
May 24, 2007
9.365
9.420
9.121
9.193
339,773
-0.14(-1.55%)
May 23, 2007
9.391
9.536
9.315
9.338
217,904
+0.03(+0.32%)
May 22, 2007
9.279
9.348
9.213
9.309
371,380
+0.04(+0.46%)
May 21, 2007
8.983
9.345
8.983
9.266
392,377
+0.20(+2.21%)
May 18, 2007
9.128
9.128
8.756
9.065
1,014,154
-0.05(-0.58%)
May 17, 2007
9.361
9.411
9.098
9.118
309,990
-0.28(-2.94%)
May 16, 2007
9.167
9.407
9.167
9.394
302,392
+0.16(+1.78%)
May 15, 2007
9.509
9.641
9.230
9.230
368,949
-0.26(-2.71%)
May 14, 2007
9.707
9.707
9.440
9.486
352,537
-0.36(-3.61%)
May 11, 2007
9.782
9.871
9.723
9.842
404,810
+0.13(+1.32%)
May 10, 2007
9.845
9.855
9.661
9.713
490,817
-0.16(-1.63%)
May 09, 2007
9.697
9.875
9.655
9.875
397,516
+0.08(+0.77%)
May 08, 2007
9.954
10.12
9.697
9.799
385,360
-0.23(-2.30%)
May 07, 2007
10.15
10.27
9.977
10.03
358,312
-0.08(-0.75%)
May 04, 2007
10.08
10.16
10.03
10.10
208,787
-0.08(-0.74%)
May 03, 2007
10.20
10.27
10.13
10.18
207,875
-0.02(-0.16%)
May 02, 2007
10.16
10.28
10.12
10.20
130,682
+0.03(+0.29%)
May 01, 2007
10.21
10.39
10.09
10.17
242,825
+0.04(+0.36%)
Apr 30, 2007
10.41
10.51
10.11
10.13
302,392
-0.28(-2.66%)
Apr 27, 2007
10.44
10.52
10.33
10.41
142,230
-0.03(-0.28%)
Apr 26, 2007
10.38
10.57
10.33
10.44
275,344
+0.05(+0.44%)
Apr 25, 2007
10.45
10.50
10.36
10.39
89,046
+0.01(+0.06%)
Apr 24, 2007
10.54
10.54
10.36
10.38
216,689
-0.15(-1.41%)
Apr 23, 2007
10.41
10.55
10.41
10.53
149,220
+0.05(+0.50%)
Apr 20, 2007
10.53
10.55
10.44
10.48
225,198
+0.08(+0.79%)
Apr 19, 2007
10.31
10.44
10.26
10.40
281,118
+0.07(+0.64%)
Apr 18, 2007
10.45
10.55
10.31
10.33
254,678
-0.13(-1.23%)
Apr 17, 2007
10.39
10.52
10.34
10.46
310,597
+0.17(+1.66%)
Apr 16, 2007
10.26
10.34
10.25
10.29
272,305
+0.10(+0.94%)
Apr 13, 2007
10.06
10.25
10.04
10.19
283,245
+0.13(+1.31%)
Apr 12, 2007
9.970
10.08
9.802
10.06
129,466
+0.05(+0.53%)
Apr 11, 2007
10.13
10.23
9.940
10.01
202,101
-0.09(-0.88%)
Apr 10, 2007
9.957
10.12
9.937
10.10
528,806
+0.16(+1.62%)
Apr 09, 2007
9.852
9.957
9.759
9.937
575,913
+0.09(+0.87%)
Apr 05, 2007
9.829
9.893
9.829
9.852
137,976
+0.05(+0.47%)
Apr 04, 2007
9.822
9.868
9.733
9.805
303,000
-0.05(-0.50%)
Apr 03, 2007
10.02
10.02
9.829
9.855
349,498
-0.10(-0.96%)
Apr 02, 2007
10.01
10.02
9.865
9.950
234,012
-0.07(-0.66%)
Mar 30, 2007
9.911
10.02
9.773
10.02
356,184
+0.13(+1.30%)
Mar 29, 2007
9.842
9.937
9.769
9.888
256,501
+0.07(+0.74%)
Mar 28, 2007
9.937
9.957
9.789
9.815
434,290
-0.19(-1.88%)
Mar 27, 2007
10.07
10.10
9.954
10.00
294,794
-0.07(-0.65%)
Mar 26, 2007
10.06
10.20
10.02
10.07
372,595
+0.02(+0.23%)
Mar 23, 2007
10.05
10.10
9.977
10.05
237,659
-0.04(-0.39%)
Mar 22, 2007
10.05
10.10
10.02
10.09
295,402
+0.04(+0.39%)
Mar 21, 2007
9.986
10.09
9.838
10.05
368,645
+0.08(+0.79%)
Mar 20, 2007
9.954
10.02
9.822
9.967
309,686
+0.14(+1.41%)
Mar 19, 2007
9.825
9.934
9.750
9.829
343,420
+0.08(+0.78%)
Mar 16, 2007
9.723
9.921
9.601
9.753
558,286
+0.03(+0.34%)
Mar 15, 2007
9.506
9.723
9.463
9.720
269,265
+0.23(+2.43%)
Mar 14, 2007
9.503
9.562
9.243
9.490
409,369
-0.07(-0.72%)
Mar 13, 2007
9.970
9.921
9.483
9.559
546,129
-0.41(-4.13%)
Mar 12, 2007
9.809
10.07
9.809
9.970
403,291
+0.09(+0.93%)
Mar 09, 2007
9.977
10.09
9.799
9.878
510,268
-0.08(-0.79%)
Mar 08, 2007
9.792
10.03
9.700
9.957
916,294
+0.28(+2.93%)
Mar 07, 2007
9.657
9.858
9.657
9.674
636,695
-0.01(-0.07%)
Mar 06, 2007
9.444
9.756
9.444
9.680
549,168
+0.46(+5.00%)
Mar 05, 2007
9.542
9.746
9.216
9.220
962,185
-0.57(-5.78%)
Mar 02, 2007
10.28
10.28
9.786
9.786
706,291
-0.30(-3.00%)
Mar 01, 2007
10.05
10.18
9.845
10.09
677,811
-0.04(-0.42%)
Feb 28, 2007
10.15
10.17
9.805
10.13
667,694
-0.07(-0.68%)
Feb 27, 2007
10.28
10.34
9.871
10.20
1,043,025
-0.39(-3.70%)
Feb 26, 2007
10.86
10.86
10.31
10.59
980,723
-0.30(-2.75%)
Feb 23, 2007
11.00
11.08
10.89
10.89
325,793
-0.21(-1.93%)
Feb 22, 2007
11.00
11.17
11.00
11.11
306,647
-0.03(-0.24%)
Feb 21, 2007
11.23
11.25
11.03
11.13
634,568
-0.06(-0.56%)
Feb 20, 2007
11.19
11.32
11.07
11.19
1,373,985
-0.01(-0.09%)
Feb 16, 2007
10.89
11.32
10.84
11.20
815,091
+0.31(+2.84%)
Feb 15, 2007
10.69
11.04
10.67
10.89
680,458
+0.23(+2.19%)
Feb 14, 2007
10.83
10.87
10.66
10.66
274,128
-0.20(-1.88%)
Feb 13, 2007
10.70
10.87
10.60
10.87
328,528
+0.21(+1.98%)
Feb 12, 2007
10.76
10.76
10.34
10.65
642,165
-0.05(-0.46%)
Feb 09, 2007
10.69
10.95
10.60
10.70
1,353,623
+0.09(+0.81%)
Feb 08, 2007
10.77
10.80
10.40
10.62
649,763
-0.19(-1.77%)
Feb 07, 2007
10.76
10.86
10.57
10.81
489,298
-0.03(-0.30%)
Feb 06, 2007
10.44
10.84
10.43
10.84
1,126,601
+0.42(+4.04%)
Feb 05, 2007
10.41
10.49
10.33
10.42
234,012
-0.04(-0.35%)
Feb 02, 2007
10.49
10.54
10.40
10.46
200,581
-0.02(-0.16%)
Feb 01, 2007
10.27
10.49
10.19
10.47
269,873
-0.03(-0.25%)
Jan 31, 2007
10.48
10.58
10.46
10.50
251,639
+0.04(+0.38%)
Jan 30, 2007
10.37
10.46
10.35
10.46
137,368
+0.09(+0.83%)
Jan 29, 2007
10.30
10.37
10.26
10.37
315,764
+0.11(+1.09%)
Jan 26, 2007
10.27
10.30
10.15
10.26
300,872
-0.00(-0.03%)
Jan 25, 2007
10.34
10.38
10.17
10.27
305,127
+0.00(+0.00%)
Jan 24, 2007
10.34
10.35
10.21
10.27
290,235
-0.04(-0.42%)
Jan 23, 2007
10.21
10.38
10.20
10.31
239,482
+0.10(+0.93%)
Jan 22, 2007
10.22
10.27
10.14
10.21
361,047
-0.04(-0.39%)
Jan 19, 2007
10.000
10.28
9.934
10.25
306,951
+0.22(+2.20%)
Jan 18, 2007
10.05
10.07
9.852
10.03
1,428,993
-0.01(-0.10%)
Jan 17, 2007
9.937
10.06
9.898
10.04
169,886
+0.05(+0.46%)
Jan 16, 2007
10.01
10.09
9.921
9.996
143,142
-0.01(-0.10%)
Jan 12, 2007
10.05
10.05
9.986
10.01
137,368
-0.03(-0.29%)
Jan 11, 2007
9.898
10.10
9.878
10.04
219,424
+0.18(+1.84%)
Jan 10, 2007
9.789
9.921
9.756
9.855
2,089,698
+0.00(+0.03%)
Jan 09, 2007
9.878
9.927
9.687
9.852
175,053
+0.01(+0.10%)
Jan 08, 2007
9.726
9.864
9.657
9.842
108,800
+0.12(+1.18%)
Jan 05, 2007
9.888
9.888
9.641
9.726
275,344
-0.21(-2.09%)
Jan 04, 2007
9.871
9.934
9.756
9.934
235,227
+0.10(+1.00%)
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.