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
)
13.79
-0.07 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2009
0.9565
0.9565
0.8831
0.9055
624,630
-0.03(-3.07%)
Sep 29, 2009
0.9565
0.9883
0.9150
0.9341
444,818
-0.01(-0.68%)
Sep 28, 2009
0.8927
0.9756
0.8927
0.9405
744,151
+0.06(+6.50%)
Sep 25, 2009
0.8672
0.9405
0.8640
0.8831
1,283,232
-0.00(-0.36%)
Sep 24, 2009
1.014
1.014
0.8736
0.8863
2,357,988
-0.11(-11.46%)
Sep 23, 2009
1.023
1.148
0.9724
1.001
3,775,883
-0.03(-3.09%)
Sep 22, 2009
0.8321
1.036
0.8321
1.033
5,298,716
+0.22(+27.56%)
Sep 21, 2009
0.8704
0.8704
0.7907
0.8098
1,005,134
-0.05(-5.58%)
Sep 18, 2009
0.8481
0.8736
0.7556
0.8576
1,947,430
+0.01(+1.51%)
Sep 17, 2009
0.6759
0.8449
0.6759
0.8449
4,247,136
+0.21(+33.16%)
Sep 16, 2009
0.6695
0.6791
0.6345
0.6345
895,057
-0.02(-2.45%)
Sep 15, 2009
0.5898
0.6823
0.5898
0.6504
1,577,983
+0.05(+8.51%)
Sep 14, 2009
0.5930
0.6026
0.5898
0.5994
156,689
+0.00(+0.00%)
Sep 11, 2009
0.6058
0.6121
0.5803
0.5994
387,266
-0.01(-1.05%)
Sep 10, 2009
0.6058
0.6153
0.5962
0.6058
380,306
-0.00(-0.52%)
Sep 09, 2009
0.5994
0.6153
0.5994
0.6089
482,717
-0.00(-0.53%)
Sep 08, 2009
0.6058
0.6217
0.6058
0.6121
225,686
+0.01(+2.13%)
Sep 04, 2009
0.6217
0.6281
0.5866
0.5994
221,872
+0.00(+0.00%)
Sep 03, 2009
0.5994
0.6153
0.5866
0.5994
220,681
+0.02(+2.73%)
Sep 02, 2009
0.5930
0.5962
0.5739
0.5834
749,725
-0.02(-2.66%)
Sep 01, 2009
0.6249
0.6440
0.5930
0.5994
610,694
-0.02(-3.09%)
Aug 31, 2009
0.6568
0.6568
0.5898
0.6185
604,512
-0.04(-5.83%)
Aug 28, 2009
0.6472
0.7142
0.6376
0.6568
2,056,061
+0.03(+4.04%)
Aug 27, 2009
0.6217
0.6472
0.6058
0.6313
591,345
+0.00(+0.51%)
Aug 26, 2009
0.6440
0.6663
0.6058
0.6281
498,795
-0.02(-2.48%)
Aug 25, 2009
0.6058
0.6600
0.5994
0.6440
1,141,790
+0.04(+6.32%)
Aug 24, 2009
0.5739
0.6185
0.5739
0.6058
476,579
+0.03(+5.56%)
Aug 21, 2009
0.5834
0.6217
0.5643
0.5739
436,092
-0.02(-2.70%)
Aug 20, 2009
0.5994
0.6058
0.5803
0.5898
243,599
+0.00(+0.00%)
Aug 19, 2009
0.6153
0.6249
0.5866
0.5898
211,299
-0.04(-5.61%)
Aug 18, 2009
0.5771
0.6249
0.5771
0.6249
360,156
+0.03(+5.82%)
Aug 17, 2009
0.5994
0.6121
0.5739
0.5905
487,146
-0.03(-4.53%)
Aug 14, 2009
0.6695
0.6727
0.6185
0.6185
641,846
-0.05(-8.06%)
Aug 13, 2009
0.6727
0.6855
0.6632
0.6727
301,418
+0.00(+0.00%)
Aug 12, 2009
0.7014
0.7014
0.6727
0.6727
557,934
-0.03(-4.09%)
Aug 11, 2009
0.6632
0.7014
0.6153
0.7014
857,961
+0.04(+5.26%)
Aug 10, 2009
0.6345
0.7237
0.6313
0.6663
1,297,842
+0.01(+1.95%)
Aug 07, 2009
0.6759
0.6759
0.5803
0.6536
1,933,720
-0.01(-1.91%)
Aug 06, 2009
0.6759
0.7301
0.6185
0.6663
2,089,337
-0.01(-1.42%)
Aug 05, 2009
0.6153
0.6950
0.6058
0.6759
2,934,125
+0.09(+15.85%)
Aug 04, 2009
0.5675
0.6121
0.5484
0.5834
915,190
+0.02(+3.97%)
Aug 03, 2009
0.5898
0.5987
0.5548
0.5611
386,428
-0.02(-2.76%)
Jul 31, 2009
0.6058
0.6153
0.5739
0.5771
327,430
-0.02(-3.72%)
Jul 30, 2009
0.5739
0.6249
0.5739
0.5994
618,385
+0.03(+5.03%)
Jul 29, 2009
0.6089
0.6313
0.5579
0.5707
844,135
-0.06(-9.60%)
Jul 28, 2009
0.5739
0.6313
0.5739
0.6313
994,987
+0.06(+11.24%)
Jul 27, 2009
0.5261
0.5771
0.5197
0.5675
761,189
+0.04(+8.54%)
Jul 24, 2009
0.4878
0.5292
0.4846
0.5229
617,927
+0.02(+3.14%)
Jul 23, 2009
0.4942
0.5292
0.4917
0.5069
419,905
+0.01(+2.58%)
Jul 22, 2009
0.5006
0.5101
0.4942
0.4942
141,608
-0.01(-1.27%)
Jul 21, 2009
0.5101
0.5196
0.5006
0.5006
144,867
-0.01(-1.26%)
Jul 20, 2009
0.5484
0.5563
0.5069
0.5069
235,827
-0.04(-7.38%)
Jul 17, 2009
0.5229
0.5675
0.5229
0.5473
310,972
-0.00(-0.20%)
Jul 16, 2009
0.5006
0.5484
0.4974
0.5484
477,297
+0.05(+9.55%)
Jul 15, 2009
0.4974
0.5229
0.4846
0.5006
1,022,269
+0.00(+0.64%)
Jul 14, 2009
0.4782
0.5292
0.4782
0.4974
657,034
+0.01(+2.63%)
Jul 13, 2009
0.4849
0.4910
0.4846
0.4846
381,262
+0.01(+1.33%)
Jul 10, 2009
0.4782
0.4878
0.4782
0.4782
202,376
-0.01(-1.96%)
Jul 09, 2009
0.4846
0.5034
0.4814
0.4878
225,737
-0.00(-0.65%)
Jul 08, 2009
0.4974
0.5133
0.4814
0.4910
423,668
-0.02(-4.35%)
Jul 07, 2009
0.5133
0.5305
0.5006
0.5133
559,751
-0.02(-4.17%)
Jul 06, 2009
0.5643
0.5643
0.5261
0.5356
392,952
-0.02(-2.89%)
Jul 02, 2009
0.6089
0.6089
0.5420
0.5516
669,203
-0.06(-9.42%)
Jul 01, 2009
0.5739
0.6440
0.5611
0.6089
1,897,330
+0.05(+9.14%)
Jun 30, 2009
0.5484
0.5643
0.5197
0.5579
525,779
+0.02(+4.17%)
Jun 29, 2009
0.5516
0.5707
0.5165
0.5356
1,610,732
+0.00(+0.00%)
Jun 26, 2009
0.6440
0.6440
0.5261
0.5356
6,635,559
-0.11(-16.83%)
Jun 25, 2009
0.6026
0.6472
0.5771
0.6440
558,138
+0.08(+14.12%)
Jun 24, 2009
0.5962
0.6058
0.5579
0.5643
560,014
-0.01(-1.67%)
Jun 23, 2009
0.5643
0.5994
0.5643
0.5739
433,044
+0.00(+0.56%)
Jun 22, 2009
0.6376
0.6376
0.5579
0.5707
702,219
-0.07(-10.50%)
Jun 19, 2009
0.6408
0.6475
0.6281
0.6376
392,977
+0.01(+1.52%)
Jun 18, 2009
0.6536
0.6663
0.6281
0.6281
482,642
-0.03(-3.90%)
Jun 17, 2009
0.6415
0.6536
0.5898
0.6536
437,036
+0.01(+1.99%)
Jun 16, 2009
0.6217
0.6504
0.5994
0.6408
888,426
+0.00(+0.00%)
Jun 15, 2009
0.6855
0.6982
0.5771
0.6408
1,376,425
-0.08(-10.67%)
Jun 12, 2009
0.6600
0.7939
0.6568
0.7174
3,241,610
+0.06(+9.22%)
Jun 11, 2009
0.5197
0.6855
0.5074
0.6568
2,604,085
+0.14(+27.95%)
Jun 10, 2009
0.5420
0.5420
0.5101
0.5133
546,593
-0.02(-4.17%)
Jun 09, 2009
0.5611
0.5611
0.5261
0.5356
423,982
-0.01(-1.18%)
Jun 08, 2009
0.5548
0.5675
0.5261
0.5420
613,831
-0.01(-2.30%)
Jun 05, 2009
0.5739
0.5834
0.5516
0.5548
627,770
-0.01(-1.69%)
Jun 04, 2009
0.5101
0.5739
0.5101
0.5643
1,117,228
+0.04(+8.59%)
Jun 03, 2009
0.5420
0.5420
0.5165
0.5197
295,280
-0.02(-2.98%)
Jun 02, 2009
0.5452
0.5452
0.5197
0.5356
467,834
-0.01(-1.75%)
Jun 01, 2009
0.5101
0.5548
0.5101
0.5452
790,007
+0.05(+9.62%)
May 29, 2009
0.5866
0.6217
0.4974
0.4974
2,299,981
-0.08(-14.29%)
May 28, 2009
0.5994
0.5994
0.5579
0.5803
615,703
-0.00(-0.55%)
May 27, 2009
0.5994
0.5994
0.5707
0.5834
427,028
-0.02(-2.66%)
May 26, 2009
0.5707
0.6154
0.5579
0.5994
533,341
+0.02(+3.87%)
May 22, 2009
0.5803
0.6058
0.5579
0.5771
397,412
+0.00(+0.00%)
May 21, 2009
0.6153
0.6217
0.5579
0.5771
935,267
-0.05(-7.65%)
May 20, 2009
0.6313
0.7556
0.6121
0.6249
1,890,505
+0.01(+1.55%)
May 19, 2009
0.5962
0.6695
0.5803
0.6153
782,050
+0.00(+0.00%)
May 18, 2009
0.6345
0.6345
0.5516
0.6153
651,739
+0.06(+11.56%)
May 15, 2009
0.6185
0.6185
0.5420
0.5516
717,848
-0.05(-8.95%)
May 14, 2009
0.5548
0.6695
0.5261
0.6058
767,142
+0.04(+7.34%)
May 13, 2009
0.6791
0.6855
0.5548
0.5643
1,517,630
-0.13(-18.81%)
May 12, 2009
0.8194
0.8194
0.6855
0.6950
768,315
-0.10(-12.45%)
May 11, 2009
0.7620
0.8257
0.7014
0.7939
1,128,049
+0.03(+3.75%)
May 08, 2009
1.068
1.068
0.7078
0.7652
2,778,596
-0.22(-22.58%)
May 07, 2009
1.074
1.164
0.9405
0.9883
1,293,893
-0.03(-3.12%)
May 06, 2009
1.132
1.176
0.9565
1.020
1,427,203
-0.12(-10.36%)
May 05, 2009
1.285
1.291
0.9597
1.138
4,379,627
-0.12(-9.39%)
May 04, 2009
1.109
1.349
1.052
1.256
2,421,090
+0.22(+21.61%)
May 01, 2009
0.8799
1.074
0.8736
1.033
1,967,912
+0.14(+15.30%)
Apr 30, 2009
0.8576
0.9724
0.8353
0.8959
1,890,794
+0.09(+10.63%)
Apr 29, 2009
0.6217
0.8544
0.6217
0.8098
1,957,056
+0.20(+33.68%)
Apr 28, 2009
0.5197
0.6058
0.4942
0.6058
1,101,460
+0.08(+14.46%)
Apr 27, 2009
0.4719
0.5866
0.4719
0.5292
1,087,992
+0.06(+12.16%)
Apr 24, 2009
0.4304
0.5388
0.4304
0.4719
1,166,970
+0.04(+9.63%)
Apr 23, 2009
0.4272
0.4368
0.4177
0.4304
324,861
+0.00(+0.75%)
Apr 22, 2009
0.3985
0.4336
0.3985
0.4272
296,710
+0.01(+2.29%)
Apr 21, 2009
0.4464
0.4464
0.3953
0.4177
459,770
-0.02(-3.68%)
Apr 20, 2009
0.4017
0.4336
0.4017
0.4336
715,405
+0.02(+3.82%)
Apr 17, 2009
0.3730
0.4208
0.3539
0.4177
1,226,141
+0.04(+10.08%)
Apr 16, 2009
0.4017
0.4049
0.3507
0.3794
653,762
-0.00(-0.83%)
Apr 15, 2009
0.4081
0.4081
0.3603
0.3826
445,066
+0.01(+3.45%)
Apr 14, 2009
0.3284
0.4304
0.3284
0.3698
2,060,443
+0.04(+12.62%)
Apr 13, 2009
0.3000
0.3380
0.3000
0.3284
968,756
+0.01(+3.00%)
Apr 09, 2009
0.2678
0.3188
0.2646
0.3188
673,569
+0.06(+23.46%)
Apr 08, 2009
0.2551
0.2838
0.2519
0.2582
377,113
+0.01(+3.85%)
Apr 07, 2009
0.2710
0.2710
0.2487
0.2487
542,992
-0.01(-2.50%)
Apr 06, 2009
0.2869
0.2869
0.2519
0.2551
616,594
-0.03(-9.09%)
Apr 03, 2009
0.2710
0.2869
0.2519
0.2806
362,440
+0.01(+4.76%)
Apr 02, 2009
0.2487
0.2678
0.2391
0.2678
809,639
+0.04(+15.07%)
Apr 01, 2009
0.2551
0.2551
0.2200
0.2327
556,686
+0.00(+1.39%)
Mar 31, 2009
0.2455
0.2614
0.2232
0.2296
843,482
-0.01(-4.00%)
Mar 30, 2009
0.2869
0.3061
0.2391
0.2391
699,807
-0.10(-29.25%)
Mar 26, 2009
0.3666
0.3730
0.3188
0.3380
684,394
-0.01(-3.64%)
Mar 25, 2009
0.3666
0.3826
0.3284
0.3507
466,793
-0.00(-0.90%)
Mar 24, 2009
0.3826
0.3826
0.3507
0.3539
264,658
-0.01(-3.48%)
Mar 23, 2009
0.3666
0.3762
0.3539
0.3666
475,374
+0.04(+13.86%)
Mar 20, 2009
0.3826
0.4368
0.3220
0.3220
1,309,297
-0.03(-9.01%)
Mar 19, 2009
0.3762
0.3858
0.3348
0.3539
316,715
+0.00(+0.00%)
Mar 18, 2009
0.3156
0.3539
0.3061
0.3539
559,217
+0.04(+12.12%)
Mar 17, 2009
0.3380
0.3443
0.2997
0.3156
336,127
-0.03(-7.48%)
Mar 16, 2009
0.4145
0.4304
0.3348
0.3411
492,553
-0.05(-12.29%)
Mar 13, 2009
0.3666
0.4426
0.3666
0.3890
0
+0.03(+7.96%)
Mar 12, 2009
0.2519
0.3635
0.2487
0.3603
693,189
+0.09(+34.52%)
Mar 11, 2009
0.2232
0.2774
0.2072
0.2678
344,251
+0.05(+23.53%)
Mar 10, 2009
0.1945
0.2391
0.1945
0.2168
256,014
+0.02(+9.68%)
Mar 09, 2009
0.1849
0.2040
0.1849
0.1977
389,991
-0.01(-4.62%)
Mar 06, 2009
0.2136
0.2136
0.1913
0.2072
0
+0.01(+4.48%)
Mar 05, 2009
0.2551
0.2551
0.1945
0.1983
264,065
-0.02(-9.84%)
Mar 04, 2009
0.2168
0.2264
0.2104
0.2200
717,240
+0.04(+18.97%)
Mar 02, 2009
0.1913
0.1961
0.1785
0.1849
427,815
+0.00(+0.00%)
Feb 27, 2009
0.2104
0.2359
0.1849
0.1849
0
-0.03(-14.71%)
Feb 26, 2009
0.2455
0.2519
0.2168
0.2168
806,004
-0.02(-9.33%)
Feb 25, 2009
0.2742
0.2742
0.2264
0.2391
921,504
-0.04(-13.79%)
Feb 24, 2009
0.2742
0.2786
0.2614
0.2774
935,214
+0.00(+0.00%)
Feb 23, 2009
0.2997
0.3156
0.2774
0.2774
569,057
-0.01(-2.25%)
Feb 20, 2009
0.3029
0.3127
0.2710
0.2838
806,910
-0.02(-6.32%)
Feb 19, 2009
0.3985
0.3985
0.2710
0.3029
2,377,733
-0.10(-24.00%)
Feb 18, 2009
0.4655
0.5037
0.3985
0.3985
403,046
-0.05(-11.97%)
Feb 17, 2009
0.4782
0.4782
0.4527
0.4527
369,873
-0.03(-5.96%)
Feb 13, 2009
0.4942
0.5261
0.4782
0.4814
217,318
-0.01(-1.95%)
Feb 12, 2009
0.4750
0.4942
0.4750
0.4910
184,036
+0.01(+1.32%)
Feb 11, 2009
0.5006
0.5165
0.4782
0.4846
255,976
-0.01(-1.30%)
Feb 10, 2009
0.5579
0.5739
0.4814
0.4910
494,034
-0.06(-10.98%)
Feb 09, 2009
0.5165
0.5516
0.5069
0.5516
345,951
+0.05(+9.49%)
Feb 06, 2009
0.4782
0.5420
0.4719
0.5037
460,219
+0.02(+4.64%)
Feb 05, 2009
0.5133
0.5133
0.4687
0.4814
373,722
-0.04(-7.36%)
Feb 04, 2009
0.5994
0.5994
0.5037
0.5197
444,147
-0.07(-11.89%)
Feb 03, 2009
0.5579
0.5898
0.5133
0.5898
480,848
+0.04(+6.32%)
Feb 02, 2009
0.5930
0.5962
0.5420
0.5548
362,794
-0.01(-2.25%)
Jan 30, 2009
0.6376
0.6727
0.5643
0.5675
0
-0.08(-12.32%)
Jan 29, 2009
0.6408
0.6982
0.6089
0.6472
508,791
+0.00(+0.50%)
Jan 28, 2009
0.5866
0.6472
0.5866
0.6440
796,895
+0.04(+6.88%)
Jan 27, 2009
0.7365
0.7365
0.5771
0.6026
1,234,760
-0.11(-15.63%)
Jan 26, 2009
0.6855
0.8289
0.6855
0.7142
367,079
+0.03(+4.19%)
Jan 23, 2009
0.7046
0.7046
0.6759
0.6855
349,511
-0.03(-4.02%)
Jan 22, 2009
0.7460
0.7492
0.7046
0.7142
200,657
-0.05(-6.67%)
Jan 21, 2009
0.7588
0.7971
0.6887
0.7652
515,516
+0.01(+0.84%)
Jan 20, 2009
0.9086
0.9086
0.7588
0.7588
369,111
-0.09(-10.53%)
Jan 16, 2009
0.9788
0.9852
0.8353
0.8481
451,966
-0.09(-9.83%)
Jan 15, 2009
0.8768
1.052
0.8513
0.9405
932,516
+0.06(+6.50%)
Jan 14, 2009
0.9246
0.9310
0.8736
0.8831
441,283
-0.03(-3.48%)
Jan 13, 2009
0.8736
0.9246
0.8736
0.9150
154,619
+0.04(+4.36%)
Jan 12, 2009
0.9214
0.9622
0.8736
0.8768
492,356
-0.04(-4.18%)
Jan 09, 2009
0.9628
1.007
0.9055
0.9150
355,254
-0.04(-4.65%)
Jan 08, 2009
0.9501
0.9628
0.8927
0.9597
465,595
+0.00(+0.00%)
Jan 07, 2009
1.049
1.052
0.9373
0.9597
727,506
-0.11(-10.42%)
Jan 06, 2009
1.116
1.116
1.027
1.071
576,239
-0.02(-1.75%)
Jan 05, 2009
0.9915
1.109
0.9915
1.090
824,026
+0.08(+7.89%)
Jan 02, 2009
0.9565
1.036
0.9278
1.011
0
+0.07(+7.46%)
Jan 01, 2009
0.8449
0.9565
0.7971
0.9405
0
+0.00(+0.00%)
Dec 31, 2008
0.8449
0.9565
0.7971
0.9405
873,204
+0.09(+10.49%)
Dec 30, 2008
0.8034
0.8895
0.7843
0.8513
599,845
+0.07(+8.98%)
Dec 29, 2008
0.9373
0.9405
0.7524
0.7811
898,134
-0.16(-17.23%)
Dec 26, 2008
1.004
1.020
0.9086
0.9437
377,953
-0.06(-6.03%)
Dec 24, 2008
1.049
1.052
0.9947
1.004
211,004
+0.00(+0.32%)
Dec 23, 2008
1.027
1.027
0.9724
1.001
435,982
+0.01(+0.64%)
Dec 22, 2008
1.014
1.036
0.9565
0.9947
574,834
+0.03(+2.97%)
Dec 19, 2008
0.8481
1.014
0.8481
0.9660
945,966
+0.10(+11.40%)
Dec 18, 2008
0.8544
0.9246
0.8130
0.8672
504,256
+0.00(+0.00%)
Dec 17, 2008
0.8831
0.9405
0.7971
0.8672
660,851
-0.00(-0.37%)
Dec 16, 2008
0.7652
0.8921
0.7588
0.8704
541,050
+0.11(+15.19%)
Dec 15, 2008
0.7779
0.8096
0.7237
0.7556
389,756
-0.03(-4.05%)
Dec 12, 2008
0.7174
0.7875
0.7174
0.7875
358,005
+0.07(+9.78%)
Dec 11, 2008
0.7907
0.8353
0.7174
0.7174
432,673
-0.09(-10.71%)
Dec 10, 2008
0.8289
0.8481
0.7588
0.8034
469,468
-0.01(-0.79%)
Dec 09, 2008
0.8608
0.8768
0.7811
0.8098
452,073
-0.04(-5.22%)
Dec 08, 2008
0.8481
0.8608
0.8130
0.8544
543,604
+0.06(+7.20%)
Dec 05, 2008
0.8513
0.8704
0.7110
0.7971
617,077
-0.05(-6.37%)
Dec 04, 2008
0.9086
0.9565
0.8481
0.8513
377,658
-0.07(-7.61%)
Dec 03, 2008
0.8608
0.9756
0.8168
0.9214
434,797
+0.05(+5.86%)
Dec 02, 2008
0.8034
0.9150
0.7684
0.8704
535,188
+0.12(+15.68%)
Dec 01, 2008
0.8895
0.8895
0.7492
0.7524
664,831
-0.12(-13.55%)
Nov 28, 2008
0.8449
0.8927
0.7779
0.8704
461,313
+0.08(+9.64%)
Nov 26, 2008
0.7811
0.8257
0.6855
0.7939
948,174
-0.05(-6.04%)
Nov 25, 2008
0.6185
0.8449
0.6058
0.8449
935,208
+0.23(+36.60%)
Nov 24, 2008
0.6058
0.6504
0.5771
0.6185
712,792
+0.03(+4.30%)
Nov 21, 2008
0.6026
0.6855
0.5643
0.5930
1,020,638
-0.11(-15.45%)
Nov 20, 2008
0.8704
0.9086
0.5771
0.7014
2,123,328
-0.20(-22.54%)
Nov 19, 2008
1.180
1.183
0.7747
0.9055
1,761,744
-0.36(-28.46%)
Nov 18, 2008
1.154
1.266
1.036
1.266
1,180,909
+0.12(+10.28%)
Nov 17, 2008
1.212
1.320
1.116
1.148
492,315
-0.10(-7.69%)
Nov 14, 2008
1.352
1.352
1.170
1.243
732,025
-0.16(-11.16%)
Nov 13, 2008
1.307
1.400
1.036
1.400
1,345,135
+0.08(+5.78%)
Nov 12, 2008
1.263
1.336
1.103
1.323
1,467,721
-0.02(-1.19%)
Nov 11, 2008
1.371
1.396
1.275
1.339
1,355,012
+0.03(+2.19%)
Nov 10, 2008
1.435
1.562
1.307
1.310
916,253
-0.09(-6.59%)
Nov 07, 2008
1.403
1.578
1.381
1.403
909,017
-0.01(-0.90%)
Nov 06, 2008
1.575
1.578
1.403
1.416
690,444
-0.10(-6.72%)
Nov 05, 2008
1.610
1.706
1.444
1.518
1,137,857
-0.04(-2.86%)
Nov 04, 2008
1.556
1.562
1.355
1.562
2,053,380
+0.12(+8.65%)
Nov 03, 2008
1.282
1.833
1.212
1.438
3,162,782
+0.29(+25.28%)
Oct 31, 2008
1.090
1.196
1.084
1.148
2,230,237
+0.04(+3.75%)
Oct 30, 2008
1.119
1.215
1.074
1.106
1,316,433
+0.03(+2.36%)
Oct 29, 2008
1.285
1.291
1.011
1.081
2,131,790
-0.19(-15.04%)
Oct 28, 2008
1.243
1.336
0.9150
1.272
2,176,119
+0.04(+3.64%)
Oct 27, 2008
1.355
1.412
1.227
1.227
578,535
-0.12(-8.77%)
Oct 24, 2008
1.310
1.400
1.275
1.345
646,837
-0.07(-4.74%)
Oct 23, 2008
1.518
1.540
1.307
1.412
2,274,923
-0.09(-5.94%)
Oct 22, 2008
1.553
1.585
1.498
1.502
382,840
-0.09(-5.61%)
Oct 21, 2008
1.658
1.690
1.562
1.591
525,666
-0.09(-5.31%)
Oct 20, 2008
1.852
1.993
1.658
1.680
623,633
+0.01(+0.57%)
Oct 17, 2008
1.750
1.750
1.626
1.671
774,996
-0.05(-3.14%)
Oct 16, 2008
1.553
1.754
1.514
1.725
858,177
+0.23(+15.11%)
Oct 15, 2008
1.766
1.766
1.498
1.498
556,134
-0.27(-15.16%)
Oct 14, 2008
2.034
2.200
1.610
1.766
1,170,957
-0.07(-3.82%)
Oct 13, 2008
1.840
2.385
1.610
1.836
1,477,221
+0.16(+9.71%)
Oct 10, 2008
1.463
1.674
1.291
1.674
2,094,553
+0.19(+12.90%)
Oct 09, 2008
2.133
2.133
1.400
1.483
1,272,957
-0.47(-24.02%)
Oct 08, 2008
2.072
2.091
1.754
1.951
1,384,784
-0.20(-9.33%)
Oct 07, 2008
2.761
2.927
2.141
2.152
1,049,036
-0.62(-22.24%)
Oct 06, 2008
2.930
2.968
2.551
2.767
735,874
-0.29(-9.58%)
Oct 03, 2008
3.064
3.268
2.952
3.061
458,660
+0.06(+2.13%)
Oct 02, 2008
3.147
3.220
2.949
2.997
403,431
-0.16(-4.95%)
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.