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
Cedar Realty Trust Inc
(NY:
CDR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 22, 2022
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 (%)
Jan 29, 2016
5.323
5.518
5.292
5.502
759,861
+0.19(+3.67%)
Jan 28, 2016
5.330
5.377
5.284
5.307
210,819
+0.01(+0.15%)
Jan 27, 2016
5.416
5.416
5.260
5.299
583,304
-0.12(-2.30%)
Jan 26, 2016
5.338
5.459
5.307
5.424
441,180
+0.12(+2.35%)
Jan 25, 2016
5.346
5.401
5.268
5.299
497,511
-0.05(-1.02%)
Jan 22, 2016
5.175
5.377
5.175
5.354
958,188
+0.20(+3.93%)
Jan 21, 2016
5.221
5.253
5.112
5.151
467,230
-0.05(-0.90%)
Jan 20, 2016
5.175
5.274
5.042
5.198
526,424
-0.05(-1.04%)
Jan 19, 2016
5.260
5.338
5.206
5.253
357,830
+0.04(+0.75%)
Jan 15, 2016
5.159
5.214
5.214
5.214
706,907
-0.07(-1.33%)
Jan 14, 2016
5.292
5.377
5.268
5.284
549,261
+0.02(+0.30%)
Jan 13, 2016
5.260
5.375
5.214
5.268
744,740
+0.01(+0.15%)
Jan 12, 2016
5.362
5.377
5.221
5.260
455,242
-0.05(-1.03%)
Jan 11, 2016
5.292
5.346
5.245
5.315
396,525
+0.04(+0.74%)
Jan 08, 2016
5.401
5.424
5.272
5.276
619,540
-0.08(-1.46%)
Jan 07, 2016
5.424
5.432
5.338
5.354
326,026
-0.15(-2.69%)
Jan 06, 2016
5.416
5.510
5.416
5.502
363,379
+0.04(+0.71%)
Jan 05, 2016
5.307
5.471
5.284
5.463
491,845
+0.16(+3.09%)
Jan 04, 2016
5.455
5.471
5.260
5.299
591,419
-0.22(-3.95%)
Dec 31, 2015
5.595
5.518
5.518
5.518
383,544
-0.09(-1.67%)
Dec 30, 2015
5.627
5.681
5.595
5.611
358,265
-0.04(-0.69%)
Dec 29, 2015
5.611
5.650
5.588
5.650
261,492
+0.08(+1.40%)
Dec 28, 2015
5.541
5.611
5.494
5.572
234,658
+0.03(+0.56%)
Dec 24, 2015
5.525
5.541
5.541
5.541
150,774
+0.02(+0.28%)
Dec 23, 2015
5.510
5.549
5.471
5.525
412,339
+0.06(+1.14%)
Dec 22, 2015
5.471
5.518
5.455
5.463
278,183
+0.02(+0.43%)
Dec 21, 2015
5.533
5.572
5.408
5.440
246,765
-0.05(-0.85%)
Dec 18, 2015
5.564
5.595
5.486
5.486
916,785
-0.12(-2.09%)
Dec 17, 2015
5.595
5.673
5.566
5.603
510,454
+0.02(+0.28%)
Dec 16, 2015
5.510
5.603
5.510
5.588
304,704
+0.12(+2.14%)
Dec 15, 2015
5.455
5.502
5.455
5.471
348,034
+0.05(+1.01%)
Dec 14, 2015
5.463
5.471
5.385
5.416
331,062
-0.05(-0.86%)
Dec 11, 2015
5.416
5.541
5.393
5.463
558,377
-0.04(-0.71%)
Dec 10, 2015
5.541
5.588
5.479
5.502
193,327
-0.03(-0.56%)
Dec 09, 2015
5.541
5.588
5.471
5.533
196,417
-0.01(-0.14%)
Dec 08, 2015
5.494
5.588
5.494
5.541
188,915
+0.02(+0.28%)
Dec 07, 2015
5.541
5.564
5.479
5.525
275,473
-0.02(-0.28%)
Dec 04, 2015
5.494
5.627
5.486
5.541
194,176
+0.05(+0.85%)
Dec 03, 2015
5.572
5.588
5.479
5.494
398,565
-0.08(-1.40%)
Dec 02, 2015
5.712
5.728
5.568
5.572
246,144
-0.16(-2.85%)
Dec 01, 2015
5.712
5.763
5.689
5.736
383,416
+0.03(+0.55%)
Nov 30, 2015
5.744
5.767
5.658
5.705
639,233
-0.03(-0.54%)
Nov 27, 2015
5.650
5.767
5.642
5.736
315,018
+0.08(+1.38%)
Nov 25, 2015
5.673
5.658
5.658
5.658
301,933
+0.00(+0.00%)
Nov 24, 2015
5.627
5.658
5.556
5.658
276,842
+0.02(+0.41%)
Nov 23, 2015
5.588
5.642
5.564
5.634
256,297
+0.05(+0.98%)
Nov 20, 2015
5.502
5.595
5.494
5.580
441,384
+0.12(+2.14%)
Nov 19, 2015
5.385
5.467
5.385
5.463
175,016
+0.08(+1.45%)
Nov 18, 2015
5.292
5.393
5.268
5.385
294,549
+0.05(+1.02%)
Nov 17, 2015
5.330
5.393
5.268
5.330
223,692
+0.02(+0.29%)
Nov 16, 2015
5.307
5.338
5.268
5.315
236,192
+0.02(+0.29%)
Nov 13, 2015
5.338
5.447
5.299
5.299
331,984
-0.07(-1.31%)
Nov 12, 2015
5.440
5.486
5.369
5.369
218,862
-0.10(-1.85%)
Nov 11, 2015
5.541
5.541
5.471
5.471
224,896
-0.04(-0.71%)
Nov 10, 2015
5.401
5.549
5.401
5.510
546,820
+0.09(+1.58%)
Nov 09, 2015
5.455
5.455
5.338
5.424
424,977
-0.05(-1.00%)
Nov 06, 2015
5.346
5.486
5.206
5.479
538,579
-0.02(-0.42%)
Nov 05, 2015
5.479
5.525
5.432
5.502
224,698
+0.03(+0.57%)
Nov 04, 2015
5.517
5.525
5.421
5.471
255,783
-0.04(-0.70%)
Nov 03, 2015
5.510
5.541
5.440
5.510
420,391
-0.02(-0.42%)
Nov 02, 2015
5.409
5.533
5.382
5.533
437,348
+0.12(+2.29%)
Oct 30, 2015
5.417
5.417
5.336
5.409
508,069
+0.00(+0.00%)
Oct 29, 2015
5.409
5.448
5.378
5.409
272,401
+0.00(+0.00%)
Oct 28, 2015
5.332
5.448
5.270
5.409
739,055
+0.10(+1.90%)
Oct 27, 2015
5.339
5.409
5.262
5.308
206,508
-0.03(-0.58%)
Oct 26, 2015
5.308
5.355
5.254
5.339
236,018
+0.03(+0.58%)
Oct 23, 2015
5.316
5.378
5.223
5.308
243,575
+0.03(+0.59%)
Oct 22, 2015
5.223
5.308
5.223
5.278
399,952
+0.10(+1.94%)
Oct 21, 2015
5.270
5.270
5.177
5.177
177,104
-0.06(-1.18%)
Oct 20, 2015
5.247
5.258
5.189
5.239
148,248
+0.00(+0.00%)
Oct 19, 2015
5.154
5.254
5.154
5.239
294,947
+0.08(+1.50%)
Oct 16, 2015
5.200
5.216
5.130
5.161
167,858
-0.02(-0.30%)
Oct 15, 2015
5.092
5.177
5.061
5.177
249,261
+0.12(+2.45%)
Oct 14, 2015
5.107
5.185
5.038
5.053
250,929
-0.05(-0.91%)
Oct 13, 2015
5.185
5.262
5.088
5.100
256,555
-0.11(-2.08%)
Oct 12, 2015
5.130
5.223
5.092
5.208
271,946
+0.09(+1.82%)
Oct 09, 2015
5.130
5.138
5.061
5.115
219,729
+0.00(+0.00%)
Oct 08, 2015
5.022
5.138
5.022
5.115
379,645
+0.08(+1.54%)
Oct 07, 2015
4.914
5.045
4.883
5.038
404,651
+0.13(+2.68%)
Oct 06, 2015
4.991
5.007
4.891
4.906
2,117,203
-0.09(-1.71%)
Oct 05, 2015
4.906
5.003
4.867
4.991
654,331
+0.10(+2.06%)
Oct 02, 2015
4.836
4.891
4.767
4.891
474,967
+0.03(+0.64%)
Oct 01, 2015
4.805
4.875
4.786
4.860
656,511
+0.05(+1.13%)
Sep 30, 2015
4.898
4.922
4.798
4.805
465,022
-0.05(-0.96%)
Sep 29, 2015
4.782
4.867
4.751
4.852
333,075
+0.09(+1.79%)
Sep 28, 2015
4.821
4.891
4.744
4.767
399,776
-0.09(-1.75%)
Sep 25, 2015
4.836
4.883
4.782
4.852
969,991
+0.02(+0.48%)
Sep 24, 2015
4.805
4.844
4.759
4.829
449,547
+0.01(+0.16%)
Sep 23, 2015
4.805
4.860
4.790
4.821
592,962
+0.04(+0.81%)
Sep 22, 2015
4.782
4.829
4.736
4.782
370,935
-0.05(-0.96%)
Sep 21, 2015
4.821
4.844
4.805
4.829
224,832
+0.05(+1.13%)
Sep 18, 2015
4.821
4.914
4.759
4.775
1,025,556
-0.11(-2.22%)
Sep 17, 2015
4.867
4.968
4.829
4.883
867,750
+0.02(+0.32%)
Sep 16, 2015
4.805
4.906
4.790
4.867
467,997
+0.06(+1.29%)
Sep 15, 2015
4.713
4.852
4.674
4.805
727,438
+0.09(+1.97%)
Sep 14, 2015
4.658
4.728
4.643
4.713
339,976
+0.05(+1.16%)
Sep 11, 2015
4.566
4.666
4.542
4.658
252,975
+0.09(+1.86%)
Sep 10, 2015
4.550
4.620
4.531
4.573
388,682
+0.01(+0.17%)
Sep 09, 2015
4.628
4.643
4.558
4.566
392,618
-0.04(-0.84%)
Sep 08, 2015
4.628
4.643
4.589
4.604
403,187
+0.04(+0.85%)
Sep 04, 2015
4.604
4.566
4.566
4.566
460,437
-0.10(-2.16%)
Sep 03, 2015
4.682
4.705
4.635
4.666
336,978
+0.01(+0.17%)
Sep 02, 2015
4.736
4.759
4.643
4.658
390,027
-0.04(-0.82%)
Sep 01, 2015
4.767
4.798
4.651
4.697
367,905
-0.15(-3.04%)
Aug 31, 2015
4.906
4.937
4.813
4.844
647,014
-0.07(-1.42%)
Aug 28, 2015
4.922
4.953
4.836
4.914
380,063
-0.02(-0.31%)
Aug 27, 2015
4.898
4.976
4.836
4.929
531,410
+0.06(+1.27%)
Aug 26, 2015
4.751
4.883
4.651
4.867
657,557
+0.22(+4.66%)
Aug 25, 2015
4.937
4.945
4.651
4.651
516,153
-0.15(-3.22%)
Aug 24, 2015
4.929
5.069
4.805
4.805
728,942
-0.39(-7.59%)
Aug 21, 2015
5.208
5.324
5.138
5.200
556,923
-0.10(-1.90%)
Aug 20, 2015
5.308
5.339
5.278
5.301
310,755
-0.04(-0.72%)
Aug 19, 2015
5.347
5.401
5.301
5.339
264,201
-0.08(-1.43%)
Aug 18, 2015
5.401
5.463
5.386
5.417
670,117
+0.00(+0.00%)
Aug 17, 2015
5.363
5.417
5.347
5.417
379,945
+0.04(+0.72%)
Aug 14, 2015
5.324
5.378
5.308
5.378
159,254
+0.03(+0.58%)
Aug 13, 2015
5.308
5.355
5.239
5.347
354,784
+0.02(+0.44%)
Aug 12, 2015
5.324
5.332
5.239
5.324
354,441
+0.00(+0.00%)
Aug 11, 2015
5.301
5.363
5.285
5.324
272,578
+0.02(+0.29%)
Aug 10, 2015
5.394
5.394
5.270
5.308
405,241
-0.08(-1.44%)
Aug 07, 2015
4.697
5.394
4.450
5.386
620,985
+0.21(+4.04%)
Aug 06, 2015
5.130
5.200
4.980
5.177
588,125
+0.03(+0.60%)
Aug 05, 2015
5.177
5.177
5.108
5.146
394,757
-0.02(-0.45%)
Aug 04, 2015
5.177
5.223
5.115
5.169
285,341
+0.01(+0.15%)
Aug 03, 2015
5.138
5.192
5.138
5.161
214,659
+0.02(+0.30%)
Jul 31, 2015
5.161
5.246
5.131
5.146
332,154
+0.02(+0.30%)
Jul 30, 2015
5.138
5.161
5.123
5.131
227,779
-0.02(-0.45%)
Jul 29, 2015
5.123
5.200
5.069
5.154
319,487
+0.02(+0.30%)
Jul 28, 2015
5.131
5.138
5.046
5.138
432,965
+0.02(+0.30%)
Jul 27, 2015
5.100
5.169
5.077
5.123
255,253
+0.02(+0.30%)
Jul 24, 2015
5.092
5.131
5.069
5.108
389,207
-0.02(-0.30%)
Jul 23, 2015
5.215
5.215
5.069
5.123
284,521
-0.10(-1.91%)
Jul 22, 2015
5.215
5.253
5.215
5.223
180,786
+0.01(+0.15%)
Jul 21, 2015
5.253
5.315
5.204
5.215
211,785
-0.05(-0.88%)
Jul 20, 2015
5.300
5.300
5.238
5.261
202,273
-0.05(-0.87%)
Jul 17, 2015
5.315
5.346
5.296
5.307
202,456
-0.01(-0.14%)
Jul 16, 2015
5.284
5.369
5.284
5.315
694,976
+0.04(+0.73%)
Jul 15, 2015
5.230
5.300
5.192
5.277
379,975
+0.02(+0.44%)
Jul 14, 2015
5.253
5.284
5.238
5.253
168,813
+0.00(+0.00%)
Jul 13, 2015
5.261
5.323
5.210
5.253
222,574
+0.02(+0.29%)
Jul 10, 2015
5.169
5.284
5.115
5.238
200,891
+0.09(+1.79%)
Jul 09, 2015
5.253
5.300
5.115
5.146
369,385
-0.07(-1.33%)
Jul 08, 2015
5.146
5.253
5.138
5.215
778,564
+0.03(+0.59%)
Jul 07, 2015
5.092
5.192
5.077
5.184
414,355
+0.11(+2.12%)
Jul 06, 2015
5.023
5.100
5.023
5.077
346,084
+0.02(+0.46%)
Jul 02, 2015
5.054
5.054
5.054
5.054
400,752
+0.02(+0.46%)
Jul 01, 2015
4.923
5.031
4.893
5.031
417,195
+0.12(+2.34%)
Jun 30, 2015
4.985
4.992
4.908
4.916
524,415
-0.05(-0.93%)
Jun 29, 2015
5.046
5.085
4.954
4.962
537,112
-0.09(-1.82%)
Jun 26, 2015
5.046
5.092
5.000
5.054
1,190,377
+0.03(+0.61%)
Jun 25, 2015
5.077
5.092
5.015
5.023
385,016
-0.05(-1.06%)
Jun 24, 2015
5.123
5.177
5.069
5.077
334,810
-0.03(-0.60%)
Jun 23, 2015
5.115
5.131
5.061
5.108
328,253
-0.02(-0.30%)
Jun 22, 2015
5.146
5.192
5.115
5.123
399,462
-0.03(-0.60%)
Jun 19, 2015
5.108
5.154
5.038
5.154
894,065
+0.05(+0.90%)
Jun 18, 2015
5.015
5.123
5.000
5.108
336,375
+0.11(+2.15%)
Jun 17, 2015
4.992
5.023
4.939
5.000
212,487
+0.01(+0.15%)
Jun 16, 2015
4.954
4.992
4.893
4.992
309,363
+0.03(+0.62%)
Jun 15, 2015
5.000
5.000
4.954
4.962
342,716
-0.06(-1.22%)
Jun 12, 2015
5.038
5.054
5.008
5.023
226,412
-0.04(-0.76%)
Jun 11, 2015
5.069
5.069
5.023
5.061
243,534
+0.02(+0.46%)
Jun 10, 2015
5.023
5.077
4.992
5.038
440,519
+0.04(+0.77%)
Jun 09, 2015
5.069
5.069
4.977
5.000
349,635
-0.08(-1.51%)
Jun 08, 2015
5.085
5.111
5.031
5.077
575,272
-0.02(-0.30%)
Jun 05, 2015
5.046
5.100
5.000
5.092
453,815
-0.01(-0.15%)
Jun 04, 2015
5.108
5.161
5.069
5.100
430,042
-0.02(-0.45%)
Jun 03, 2015
5.177
5.177
5.108
5.123
344,833
-0.05(-1.04%)
Jun 02, 2015
5.184
5.238
5.154
5.177
320,957
-0.07(-1.32%)
Jun 01, 2015
5.246
5.277
5.142
5.246
534,635
+0.06(+1.19%)
May 29, 2015
5.246
5.261
5.150
5.184
1,178,835
-0.06(-1.17%)
May 28, 2015
5.223
5.277
5.215
5.246
370,995
-0.03(-0.58%)
May 27, 2015
5.230
5.307
5.207
5.277
290,053
+0.05(+0.88%)
May 26, 2015
5.292
5.292
5.215
5.230
225,636
-0.08(-1.59%)
May 22, 2015
5.307
5.315
5.315
5.315
454,004
+0.00(+0.00%)
May 21, 2015
5.307
5.334
5.269
5.315
271,375
+0.00(+0.00%)
May 20, 2015
5.369
5.384
5.315
5.315
236,794
-0.04(-0.72%)
May 19, 2015
5.323
5.369
5.307
5.353
428,048
-0.01(-0.14%)
May 18, 2015
5.338
5.369
5.292
5.361
378,769
+0.00(+0.00%)
May 15, 2015
5.315
5.384
5.300
5.361
218,057
+0.05(+1.01%)
May 14, 2015
5.238
5.315
5.234
5.307
304,319
+0.08(+1.62%)
May 13, 2015
5.292
5.346
5.200
5.223
378,405
-0.05(-1.02%)
May 12, 2015
5.246
5.315
5.184
5.277
286,678
-0.01(-0.15%)
May 11, 2015
5.369
5.407
5.246
5.284
317,108
-0.10(-1.85%)
May 08, 2015
5.369
5.415
5.353
5.384
736,954
+0.07(+1.30%)
May 07, 2015
5.230
5.323
5.192
5.315
958,950
+0.08(+1.47%)
May 06, 2015
5.300
5.300
5.077
5.238
578,100
-0.02(-0.44%)
May 05, 2015
5.345
5.368
5.208
5.261
783,606
-0.11(-2.13%)
May 04, 2015
5.391
5.452
5.360
5.376
406,631
+0.00(+0.00%)
May 01, 2015
5.330
5.391
5.322
5.376
451,951
+0.05(+0.86%)
Apr 30, 2015
5.414
5.437
5.292
5.330
580,475
-0.11(-2.10%)
Apr 29, 2015
5.536
5.536
5.444
5.444
487,175
-0.13(-2.33%)
Apr 28, 2015
5.604
5.624
5.551
5.574
194,968
-0.02(-0.41%)
Apr 27, 2015
5.635
5.719
5.581
5.597
300,492
-0.02(-0.27%)
Apr 24, 2015
5.620
5.658
5.604
5.612
242,518
+0.01(+0.14%)
Apr 23, 2015
5.612
5.658
5.581
5.604
213,941
-0.02(-0.27%)
Apr 22, 2015
5.597
5.642
5.566
5.620
368,722
+0.02(+0.41%)
Apr 21, 2015
5.612
5.642
5.566
5.597
399,064
-0.01(-0.14%)
Apr 20, 2015
5.589
5.673
5.574
5.604
369,621
+0.02(+0.41%)
Apr 17, 2015
5.589
5.627
5.559
5.581
487,050
-0.05(-0.81%)
Apr 16, 2015
5.604
5.642
5.559
5.627
264,753
+0.01(+0.14%)
Apr 15, 2015
5.711
5.738
5.612
5.620
248,142
-0.05(-0.94%)
Apr 14, 2015
5.703
5.757
5.658
5.673
714,784
-0.02(-0.27%)
Apr 13, 2015
5.742
5.780
5.688
5.688
672,117
-0.06(-1.06%)
Apr 10, 2015
5.520
5.803
5.520
5.749
2,665,484
+0.29(+5.31%)
Apr 09, 2015
5.604
5.627
5.452
5.459
945,469
-0.14(-2.58%)
Apr 08, 2015
5.658
5.688
5.604
5.604
856,123
-0.05(-0.81%)
Apr 07, 2015
5.757
5.810
5.650
5.650
342,012
-0.11(-1.98%)
Apr 06, 2015
5.757
5.825
5.749
5.764
360,268
+0.00(+0.00%)
Apr 02, 2015
5.742
5.764
5.764
5.764
178,887
+0.03(+0.53%)
Apr 01, 2015
5.703
5.757
5.673
5.734
455,239
+0.02(+0.40%)
Mar 31, 2015
5.719
5.755
5.658
5.711
349,170
-0.03(-0.53%)
Mar 30, 2015
5.688
5.749
5.665
5.742
261,139
+0.08(+1.35%)
Mar 27, 2015
5.620
5.711
5.620
5.665
468,362
+0.05(+0.95%)
Mar 26, 2015
5.665
5.749
5.604
5.612
420,688
-0.05(-0.94%)
Mar 25, 2015
5.795
5.856
5.661
5.665
692,514
-0.14(-2.37%)
Mar 24, 2015
5.833
5.833
5.742
5.803
880,796
-0.02(-0.39%)
Mar 23, 2015
5.810
5.909
5.795
5.825
619,039
+0.02(+0.39%)
Mar 20, 2015
5.726
5.871
5.650
5.803
1,140,884
+0.08(+1.33%)
Mar 19, 2015
5.726
5.780
5.681
5.726
505,196
-0.02(-0.40%)
Mar 18, 2015
5.574
5.764
5.574
5.749
523,336
+0.14(+2.45%)
Mar 17, 2015
5.612
5.673
5.575
5.612
316,961
-0.01(-0.14%)
Mar 16, 2015
5.612
5.658
5.604
5.620
362,835
+0.03(+0.55%)
Mar 13, 2015
5.566
5.620
5.498
5.589
373,180
+0.03(+0.55%)
Mar 12, 2015
5.452
5.574
5.444
5.559
458,895
+0.12(+2.24%)
Mar 11, 2015
5.421
5.459
5.406
5.437
408,361
+0.02(+0.28%)
Mar 10, 2015
5.429
5.490
5.421
5.421
577,315
-0.07(-1.25%)
Mar 09, 2015
5.536
5.589
5.467
5.490
639,784
-0.02(-0.42%)
Mar 06, 2015
5.665
5.665
5.498
5.513
583,106
-0.22(-3.86%)
Mar 05, 2015
5.696
5.787
5.688
5.734
286,262
+0.06(+1.08%)
Mar 04, 2015
5.749
5.772
5.673
5.673
280,066
-0.10(-1.72%)
Mar 03, 2015
5.764
5.780
5.764
5.772
309,293
+0.02(+0.40%)
Mar 02, 2015
5.688
5.833
5.673
5.749
359,101
+0.05(+0.80%)
Feb 27, 2015
5.658
5.726
5.566
5.703
378,347
+0.02(+0.40%)
Feb 26, 2015
5.719
5.749
5.620
5.681
329,005
-0.05(-0.80%)
Feb 25, 2015
5.703
5.780
5.696
5.726
321,625
+0.01(+0.13%)
Feb 24, 2015
5.764
5.772
5.642
5.719
509,208
-0.06(-1.06%)
Feb 23, 2015
5.703
5.787
5.673
5.780
555,198
+0.05(+0.80%)
Feb 20, 2015
5.673
5.749
5.650
5.734
506,280
+0.04(+0.67%)
Feb 19, 2015
5.787
5.810
5.642
5.696
634,532
-0.11(-1.97%)
Feb 18, 2015
5.734
5.833
5.673
5.810
452,632
+0.08(+1.46%)
Feb 17, 2015
5.787
5.871
5.703
5.726
394,406
-0.08(-1.31%)
Feb 13, 2015
5.787
5.803
5.803
5.803
428,596
+0.00(+0.00%)
Feb 12, 2015
5.825
5.833
5.757
5.803
360,646
+0.03(+0.53%)
Feb 11, 2015
5.787
5.856
5.711
5.772
327,035
-0.02(-0.39%)
Feb 10, 2015
5.917
5.932
5.787
5.795
561,887
-0.11(-1.94%)
Feb 09, 2015
5.902
5.993
5.894
5.909
589,953
+0.01(+0.13%)
Feb 06, 2015
6.108
6.298
5.886
5.902
806,348
-0.22(-3.61%)
Feb 05, 2015
6.047
6.153
6.024
6.123
438,954
+0.07(+1.13%)
Feb 04, 2015
6.032
6.062
5.994
6.055
406,306
+0.02(+0.25%)
Feb 03, 2015
6.017
6.077
5.971
6.039
456,858
+0.03(+0.50%)
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.