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
)
29.00
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 31, 2018
4.241
4.250
4.166
4.250
603,042
+0.03(+0.79%)
Jan 30, 2018
4.275
4.275
4.200
4.216
332,787
-0.06(-1.36%)
Jan 29, 2018
4.300
4.300
4.158
4.275
474,061
-0.04(-0.96%)
Jan 26, 2018
4.416
4.458
4.291
4.316
431,819
-0.09(-2.08%)
Jan 25, 2018
4.591
4.599
4.383
4.408
758,204
-0.17(-3.81%)
Jan 24, 2018
4.582
4.616
4.541
4.582
516,217
-0.02(-0.36%)
Jan 23, 2018
4.574
4.599
4.532
4.599
286,103
+0.05(+1.10%)
Jan 22, 2018
4.549
4.607
4.499
4.549
292,433
+0.03(+0.74%)
Jan 19, 2018
4.499
4.532
4.491
4.516
376,434
+0.02(+0.37%)
Jan 18, 2018
4.574
4.574
4.483
4.499
558,616
-0.07(-1.64%)
Jan 17, 2018
4.483
4.582
4.453
4.574
519,453
+0.12(+2.61%)
Jan 16, 2018
4.441
4.516
4.441
4.458
573,911
+0.03(+0.75%)
Jan 12, 2018
4.424
4.424
4.424
0
-0.05(-1.12%)
Jan 11, 2018
4.591
4.632
4.466
4.474
934,047
-0.10(-2.18%)
Jan 10, 2018
4.574
4.574
1,275,316
-0.18(-3.85%)
Jan 09, 2018
4.981
4.994
4.757
4.757
504,688
-0.21(-4.19%)
Jan 08, 2018
4.973
4.981
4.927
4.965
361,562
+0.01(+0.17%)
Jan 05, 2018
4.923
4.990
4.907
4.957
368,084
+0.02(+0.51%)
Jan 04, 2018
5.031
5.065
4.861
4.932
945,924
-0.11(-2.15%)
Jan 03, 2018
5.140
5.140
5.040
5.040
299,708
-0.08(-1.62%)
Jan 02, 2018
5.056
5.152
5.048
5.123
770,028
+0.07(+1.32%)
Dec 29, 2017
5.056
5.056
5.056
0
-0.02(-0.49%)
Dec 28, 2017
5.073
5.098
5.056
5.081
790,491
+0.02(+0.49%)
Dec 27, 2017
5.048
5.090
5.048
5.056
350,931
+0.02(+0.33%)
Dec 26, 2017
5.006
5.090
5.006
5.040
541,566
+0.01(+0.17%)
Dec 22, 2017
5.048
5.073
5.023
5.031
622,764
-0.02(-0.33%)
Dec 21, 2017
5.048
5.081
5.031
5.048
342,795
+0.00(+0.00%)
Dec 20, 2017
5.048
5.098
5.031
5.048
594,495
-0.02(-0.49%)
Dec 19, 2017
5.106
5.148
5.040
5.073
778,444
-0.03(-0.65%)
Dec 18, 2017
5.040
5.140
5.015
5.106
3,058,136
+0.08(+1.66%)
Dec 15, 2017
4.998
5.090
4.981
5.023
5,238,888
-0.01(-0.17%)
Dec 14, 2017
5.073
5.098
5.023
5.031
689,798
-0.02(-0.49%)
Dec 13, 2017
5.090
5.148
5.048
5.056
845,354
-0.02(-0.49%)
Dec 12, 2017
5.081
5.106
5.056
5.081
674,393
-0.01(-0.16%)
Dec 11, 2017
5.081
5.148
5.048
5.090
532,683
+0.03(+0.66%)
Dec 08, 2017
5.040
5.098
4.998
5.056
510,601
+0.00(+0.00%)
Dec 07, 2017
5.073
5.081
4.990
582,470
+0.00(+0.00%)
Dec 06, 2017
5.098
5.156
5.073
5.090
878,424
-0.02(-0.49%)
Dec 05, 2017
5.090
5.231
5.090
5.115
2,164,631
+0.01(+0.16%)
Dec 04, 2017
5.081
5.115
5.073
5.106
886,014
+0.07(+1.32%)
Dec 01, 2017
4.990
5.098
4.940
5.040
3,966,742
+0.07(+1.51%)
Nov 30, 2017
5.065
5.081
4.923
4.965
1,201,402
-0.07(-1.49%)
Nov 29, 2017
4.998
5.106
4.998
5.040
673,761
+0.05(+1.00%)
Nov 28, 2017
4.998
5.015
4.965
4.990
723,789
+0.00(+0.00%)
Nov 27, 2017
5.156
5.198
4.981
4.990
801,142
-0.05(-0.99%)
Nov 24, 2017
4.965
5.081
4.940
5.040
397,065
+0.07(+1.51%)
Nov 22, 2017
4.981
4.990
4.940
4.965
516,085
+0.00(+0.00%)
Nov 21, 2017
5.023
5.040
4.957
4.965
670,334
-0.02(-0.50%)
Nov 20, 2017
4.940
5.006
4.940
4.990
705,501
+0.00(+0.00%)
Nov 17, 2017
4.973
5.015
4.948
4.990
736,316
-0.02(-0.33%)
Nov 16, 2017
4.932
5.048
4.898
5.006
432,802
+0.07(+1.52%)
Nov 15, 2017
4.890
4.990
4.857
4.932
412,210
+0.02(+0.34%)
Nov 14, 2017
4.915
4.981
4.825
4.915
384,833
-0.02(-0.51%)
Nov 13, 2017
4.932
4.957
4.869
4.940
655,556
+0.01(+0.17%)
Nov 10, 2017
4.857
4.973
4.857
4.932
388,746
+0.07(+1.37%)
Nov 09, 2017
4.782
4.981
4.768
4.865
992,481
+0.06(+1.21%)
Nov 08, 2017
4.832
5.071
4.770
4.807
1,965,279
-0.03(-0.68%)
Nov 07, 2017
4.832
4.931
4.807
4.840
647,647
+0.01(+0.17%)
Nov 06, 2017
4.782
4.848
4.766
4.832
541,674
+0.09(+1.91%)
Nov 03, 2017
4.700
4.898
4.642
4.741
999,192
-0.02(-0.52%)
Nov 02, 2017
4.625
4.786
4.576
4.766
1,361,348
+0.13(+2.85%)
Nov 01, 2017
4.502
4.642
4.485
4.634
870,900
+0.15(+3.31%)
Oct 31, 2017
4.494
4.518
4.456
4.485
478,120
-0.01(-0.18%)
Oct 30, 2017
4.535
4.535
4.469
4.494
395,153
-0.02(-0.55%)
Oct 27, 2017
4.609
4.634
4.510
4.518
511,525
-0.08(-1.79%)
Oct 26, 2017
4.625
4.625
4.510
4.601
522,264
+0.02(+0.54%)
Oct 25, 2017
4.815
4.815
4.568
4.576
969,459
-0.01(-0.18%)
Oct 24, 2017
4.617
4.642
4.551
4.584
1,130,948
-0.02(-0.54%)
Oct 23, 2017
4.543
4.617
4.527
4.609
600,646
+0.07(+1.64%)
Oct 20, 2017
4.642
4.642
4.518
4.535
401,439
-0.11(-2.31%)
Oct 19, 2017
4.675
4.716
4.625
4.642
627,388
-0.04(-0.88%)
Oct 18, 2017
4.667
4.708
4.650
4.683
386,582
+0.02(+0.35%)
Oct 17, 2017
4.716
4.741
4.642
4.667
649,892
-0.07(-1.39%)
Oct 16, 2017
4.766
4.790
4.700
4.733
337,764
-0.04(-0.86%)
Oct 13, 2017
4.782
4.815
4.716
4.774
386,295
+0.03(+0.70%)
Oct 12, 2017
4.724
4.749
4.683
4.741
283,637
+0.00(+0.00%)
Oct 11, 2017
4.724
4.774
4.708
4.741
289,795
+0.04(+0.88%)
Oct 10, 2017
4.658
4.724
4.625
4.700
887,013
+0.08(+1.79%)
Oct 09, 2017
4.700
4.716
4.592
4.617
627,802
-0.07(-1.58%)
Oct 06, 2017
4.716
4.749
4.658
4.691
444,956
-0.05(-1.04%)
Oct 05, 2017
4.700
4.782
4.691
4.741
792,952
+0.05(+1.05%)
Oct 04, 2017
4.691
4.716
4.650
4.691
1,036,026
-0.01(-0.18%)
Oct 03, 2017
4.675
4.724
4.642
4.700
1,102,446
+0.02(+0.35%)
Oct 02, 2017
4.634
4.700
4.584
4.683
1,007,501
+0.05(+1.07%)
Sep 29, 2017
4.502
4.733
4.436
4.634
1,637,591
+0.14(+3.12%)
Sep 28, 2017
4.535
4.535
4.452
4.494
582,045
-0.03(-0.73%)
Sep 27, 2017
4.510
4.559
4.419
4.527
1,081,085
+0.01(+0.18%)
Sep 26, 2017
4.395
4.527
4.395
4.518
436,279
+0.12(+2.62%)
Sep 25, 2017
4.287
4.411
4.246
4.403
1,042,374
+0.12(+2.69%)
Sep 22, 2017
4.254
4.308
4.254
4.287
613,387
+0.02(+0.58%)
Sep 21, 2017
4.230
4.287
4.230
4.263
659,217
+0.02(+0.39%)
Sep 20, 2017
4.254
4.271
4.221
4.246
354,741
+0.02(+0.39%)
Sep 19, 2017
4.287
4.287
4.221
4.230
394,081
-0.07(-1.54%)
Sep 18, 2017
4.287
4.329
4.271
4.296
318,245
+0.00(+0.00%)
Sep 15, 2017
4.436
4.461
4.238
4.296
1,600,144
-0.12(-2.62%)
Sep 14, 2017
4.312
4.417
4.304
4.411
310,410
+0.08(+1.90%)
Sep 13, 2017
4.271
4.337
4.263
4.329
411,649
+0.04(+0.96%)
Sep 12, 2017
4.287
4.353
4.279
4.287
281,435
-0.02(-0.38%)
Sep 11, 2017
4.246
4.320
4.242
4.304
266,218
+0.08(+1.95%)
Sep 08, 2017
4.180
4.263
4.180
4.221
293,147
+0.02(+0.59%)
Sep 07, 2017
4.197
4.230
4.172
4.197
367,089
+0.02(+0.59%)
Sep 06, 2017
4.180
4.263
4.147
4.172
486,282
+0.02(+0.60%)
Sep 05, 2017
4.180
4.234
4.118
4.147
706,964
-0.02(-0.59%)
Sep 01, 2017
4.164
4.188
4.139
4.172
368,458
+0.02(+0.40%)
Aug 31, 2017
4.131
4.172
4.114
4.155
332,276
+0.02(+0.40%)
Aug 30, 2017
4.131
4.139
4.098
4.139
665,191
+0.00(+0.00%)
Aug 29, 2017
4.139
4.172
4.081
4.139
567,995
-0.03(-0.79%)
Aug 28, 2017
4.263
4.296
4.147
4.172
518,399
-0.10(-2.32%)
Aug 25, 2017
4.188
4.296
4.172
4.271
536,220
+0.08(+1.97%)
Aug 24, 2017
4.065
4.188
4.057
4.188
825,393
+0.15(+3.67%)
Aug 23, 2017
4.015
4.048
4.007
4.040
496,829
+0.00(+0.00%)
Aug 22, 2017
4.114
4.123
4.040
4.040
338,768
-0.05(-1.21%)
Aug 21, 2017
4.015
4.094
3.982
4.090
510,949
+0.07(+1.64%)
Aug 18, 2017
4.007
4.048
3.991
4.024
739,016
-0.04(-1.01%)
Aug 17, 2017
4.123
4.188
4.057
4.065
645,111
-0.11(-2.57%)
Aug 16, 2017
4.205
4.254
4.147
4.172
382,066
-0.06(-1.36%)
Aug 15, 2017
4.246
4.263
4.188
4.230
431,092
-0.02(-0.58%)
Aug 14, 2017
4.213
4.271
4.155
4.254
549,958
+0.09(+2.18%)
Aug 11, 2017
4.238
4.246
4.131
4.164
942,902
-0.13(-3.07%)
Aug 10, 2017
4.362
4.378
4.296
4.296
384,305
-0.07(-1.70%)
Aug 09, 2017
4.337
4.415
4.304
4.370
650,514
+0.02(+0.57%)
Aug 08, 2017
4.304
4.419
4.304
4.345
680,454
+0.01(+0.19%)
Aug 07, 2017
4.280
4.337
4.247
4.337
501,490
+0.02(+0.57%)
Aug 04, 2017
4.076
4.333
4.043
4.312
611,221
+0.15(+3.53%)
Aug 03, 2017
4.190
4.219
4.141
4.165
353,036
-0.02(-0.39%)
Aug 02, 2017
4.223
4.223
4.157
4.182
545,853
-0.05(-1.16%)
Aug 01, 2017
4.247
4.263
4.182
4.231
558,585
+0.00(+0.00%)
Jul 31, 2017
4.321
4.321
4.190
4.231
4,036,830
-0.09(-2.08%)
Jul 28, 2017
4.345
4.370
4.255
4.321
4,001,158
-0.04(-0.94%)
Jul 27, 2017
4.280
4.390
4.247
4.361
771,773
+0.06(+1.33%)
Jul 26, 2017
4.239
4.312
4.223
4.304
388,987
+0.06(+1.35%)
Jul 25, 2017
4.165
4.263
4.149
4.247
454,038
+0.08(+1.96%)
Jul 24, 2017
4.190
4.214
4.157
4.165
495,618
-0.03(-0.78%)
Jul 21, 2017
4.223
4.223
4.157
4.198
664,789
+0.03(+0.78%)
Jul 20, 2017
4.190
4.219
4.165
4.165
363,044
-0.03(-0.78%)
Jul 19, 2017
4.190
4.223
4.157
4.198
273,065
+0.00(+0.00%)
Jul 18, 2017
4.214
4.214
4.170
4.198
471,110
+0.01(+0.19%)
Jul 17, 2017
4.247
4.292
4.165
4.190
740,981
-0.06(-1.35%)
Jul 14, 2017
4.223
4.272
4.165
4.247
631,926
+0.05(+1.17%)
Jul 13, 2017
4.149
4.206
4.125
4.198
577,558
+0.07(+1.78%)
Jul 12, 2017
4.100
4.157
4.092
4.125
526,784
+0.07(+1.81%)
Jul 11, 2017
4.035
4.059
3.978
4.051
682,258
-0.01(-0.20%)
Jul 10, 2017
4.035
4.100
3.986
4.059
898,714
+0.02(+0.40%)
Jul 07, 2017
4.002
4.051
3.961
4.043
428,921
+0.03(+0.81%)
Jul 06, 2017
3.969
4.051
3.929
4.010
890,682
+0.00(+0.00%)
Jul 05, 2017
4.141
4.157
3.969
4.010
524,285
-0.15(-3.54%)
Jul 03, 2017
3.978
4.174
3.937
4.157
591,791
+0.20(+4.95%)
Jun 30, 2017
4.108
4.108
3.904
3.961
659,117
-0.14(-3.39%)
Jun 29, 2017
3.969
4.149
3.969
4.100
742,325
+0.10(+2.45%)
Jun 28, 2017
3.978
4.084
3.937
4.002
862,233
+0.04(+1.03%)
Jun 27, 2017
3.978
4.018
3.939
3.961
403,550
-0.02(-0.61%)
Jun 26, 2017
3.920
4.059
3.912
3.986
843,335
+0.07(+1.67%)
Jun 23, 2017
3.863
4.010
3.863
3.920
1,052,469
+0.06(+1.48%)
Jun 22, 2017
3.880
3.920
3.839
3.863
616,108
-0.02(-0.42%)
Jun 21, 2017
4.002
4.018
3.880
3.880
352,101
-0.11(-2.86%)
Jun 20, 2017
4.035
4.067
3.953
3.994
340,309
-0.05(-1.21%)
Jun 19, 2017
4.214
4.223
4.035
4.043
663,166
-0.16(-3.88%)
Jun 16, 2017
4.239
4.272
4.161
4.206
923,790
-0.08(-1.90%)
Jun 15, 2017
4.255
4.329
4.247
4.288
396,525
+0.00(+0.00%)
Jun 14, 2017
4.353
4.353
4.223
4.288
663,010
-0.03(-0.76%)
Jun 13, 2017
4.394
4.394
4.288
4.321
809,321
-0.07(-1.67%)
Jun 12, 2017
4.296
4.484
4.296
4.394
987,287
+0.10(+2.28%)
Jun 09, 2017
4.231
4.370
4.182
4.296
838,656
+0.07(+1.74%)
Jun 08, 2017
4.304
4.304
4.206
4.223
380,865
-0.08(-1.90%)
Jun 07, 2017
4.223
4.357
4.206
4.304
626,641
+0.10(+2.33%)
Jun 06, 2017
4.182
4.239
4.108
4.206
361,965
+0.02(+0.59%)
Jun 05, 2017
4.296
4.296
4.182
4.182
354,840
-0.12(-2.85%)
Jun 02, 2017
4.231
4.345
4.190
4.304
643,262
+0.12(+2.93%)
Jun 01, 2017
4.059
4.206
4.035
4.182
358,367
+0.11(+2.61%)
May 31, 2017
4.043
4.080
3.986
4.076
534,295
+0.03(+0.81%)
May 30, 2017
4.084
4.125
4.027
4.043
472,792
-0.05(-1.20%)
May 26, 2017
4.149
4.182
4.076
4.092
273,950
-0.07(-1.76%)
May 25, 2017
4.182
4.231
4.092
4.165
244,679
+0.00(+0.00%)
May 24, 2017
4.125
4.182
4.092
4.165
682,318
+0.03(+0.79%)
May 23, 2017
4.125
4.149
4.051
4.133
477,623
+0.03(+0.80%)
May 22, 2017
4.084
4.137
4.035
4.100
634,999
+0.02(+0.40%)
May 19, 2017
3.994
4.116
3.969
4.084
2,725,294
+0.07(+1.83%)
May 18, 2017
4.002
4.023
3.925
4.010
949,686
-0.01(-0.20%)
May 17, 2017
4.108
4.165
3.953
4.018
1,346,931
-0.14(-3.34%)
May 16, 2017
4.125
4.170
4.027
4.157
1,176,630
+0.05(+1.19%)
May 15, 2017
4.247
4.255
4.100
4.108
639,836
-0.12(-2.90%)
May 12, 2017
4.378
4.378
4.206
4.231
722,348
-0.15(-3.36%)
May 11, 2017
4.329
4.386
4.280
4.378
502,681
+0.05(+1.13%)
May 10, 2017
4.247
4.337
4.239
4.329
575,226
+0.09(+2.12%)
May 09, 2017
4.231
4.239
4.174
4.239
864,817
+0.04(+0.96%)
May 08, 2017
4.263
4.304
4.166
4.199
606,146
-0.09(-2.08%)
May 05, 2017
4.296
4.368
4.158
4.287
1,101,480
+0.11(+2.51%)
May 04, 2017
4.287
4.304
4.126
4.182
818,602
-0.11(-2.45%)
May 03, 2017
4.376
4.376
4.263
4.287
979,555
-0.09(-2.03%)
May 02, 2017
4.401
4.401
4.336
4.376
588,893
-0.01(-0.18%)
May 01, 2017
4.344
4.393
4.304
4.385
598,591
+0.03(+0.74%)
Apr 28, 2017
4.344
4.360
4.304
4.352
1,189,222
-0.01(-0.19%)
Apr 27, 2017
4.336
4.376
4.312
4.360
565,236
+0.02(+0.56%)
Apr 26, 2017
4.312
4.336
4.271
4.336
2,229,617
+0.02(+0.56%)
Apr 25, 2017
4.263
4.364
4.199
4.312
1,170,324
+0.05(+1.14%)
Apr 24, 2017
4.360
4.385
4.247
4.263
1,228,881
-0.06(-1.31%)
Apr 21, 2017
4.255
4.336
4.247
4.320
1,135,800
+0.06(+1.52%)
Apr 20, 2017
4.247
4.320
4.239
4.255
553,529
+0.01(+0.19%)
Apr 19, 2017
4.312
4.320
4.247
4.247
1,110,091
-0.06(-1.50%)
Apr 18, 2017
4.320
4.401
4.255
4.312
601,588
-0.02(-0.37%)
Apr 17, 2017
4.320
4.336
4.279
4.328
262,020
+0.03(+0.75%)
Apr 13, 2017
4.296
4.336
4.271
4.296
577,268
+0.00(+0.00%)
Apr 12, 2017
4.279
4.312
4.223
4.296
458,549
+0.00(+0.00%)
Apr 11, 2017
4.215
4.336
4.182
4.296
1,616,843
+0.10(+2.31%)
Apr 10, 2017
4.166
4.219
4.142
4.199
608,282
+0.03(+0.78%)
Apr 07, 2017
4.158
4.199
4.134
4.166
380,825
+0.00(+0.00%)
Apr 06, 2017
4.069
4.190
4.004
4.166
549,344
+0.09(+2.18%)
Apr 05, 2017
4.118
4.158
4.037
4.077
662,204
-0.03(-0.79%)
Apr 04, 2017
4.029
4.122
4.021
4.110
566,467
+0.08(+2.01%)
Apr 03, 2017
4.053
4.093
3.994
4.029
707,628
-0.03(-0.80%)
Mar 31, 2017
4.061
4.118
4.037
4.061
1,197,156
-0.02(-0.40%)
Mar 30, 2017
4.110
4.114
4.021
4.077
596,647
-0.02(-0.59%)
Mar 29, 2017
4.069
4.150
4.021
4.101
1,191,680
+0.02(+0.40%)
Mar 28, 2017
3.980
4.093
3.940
4.085
947,639
+0.13(+3.27%)
Mar 27, 2017
4.037
4.110
3.932
3.956
501,577
-0.11(-2.78%)
Mar 24, 2017
4.061
4.150
4.053
4.069
351,635
+0.00(+0.00%)
Mar 23, 2017
4.045
4.166
4.037
4.069
617,283
+0.02(+0.60%)
Mar 22, 2017
4.142
4.146
3.972
4.045
742,464
-0.10(-2.34%)
Mar 21, 2017
4.247
4.287
4.126
4.142
784,125
-0.10(-2.29%)
Mar 20, 2017
4.263
4.263
4.122
4.239
808,244
-0.03(-0.76%)
Mar 17, 2017
4.263
4.312
4.239
4.271
1,871,732
+0.01(+0.19%)
Mar 16, 2017
4.223
4.312
4.190
4.263
1,245,234
+0.06(+1.35%)
Mar 15, 2017
4.118
4.255
4.101
4.207
1,490,834
+0.12(+2.97%)
Mar 14, 2017
4.061
4.093
4.012
4.085
1,112,290
+0.01(+0.20%)
Mar 13, 2017
4.166
4.174
4.029
4.077
1,931,107
+0.02(+0.60%)
Mar 10, 2017
4.134
4.158
3.996
4.053
1,060,981
-0.06(-1.38%)
Mar 09, 2017
4.166
4.207
4.101
4.110
549,170
-0.08(-1.93%)
Mar 08, 2017
4.255
4.296
4.174
4.190
634,690
-0.07(-1.71%)
Mar 07, 2017
4.368
4.368
4.255
4.263
779,299
-0.07(-1.68%)
Mar 06, 2017
4.409
4.417
4.312
4.336
692,929
-0.09(-2.01%)
Mar 03, 2017
4.506
4.529
4.344
4.425
730,654
-0.06(-1.26%)
Mar 02, 2017
4.708
4.708
4.433
4.482
682,845
-0.26(-5.46%)
Mar 01, 2017
4.749
4.805
4.700
4.741
704,383
-0.01(-0.17%)
Feb 28, 2017
4.773
4.846
4.716
4.749
1,701,350
+0.02(+0.51%)
Feb 27, 2017
4.660
4.741
4.660
4.724
1,034,049
+0.06(+1.39%)
Feb 24, 2017
4.781
4.781
4.498
4.660
1,086,547
-0.18(-3.68%)
Feb 23, 2017
4.862
4.918
4.789
4.838
285,624
-0.02(-0.50%)
Feb 22, 2017
4.927
4.967
4.846
4.862
350,682
-0.06(-1.15%)
Feb 21, 2017
4.902
4.967
4.862
4.918
316,707
+0.02(+0.33%)
Feb 17, 2017
4.902
4.902
4.902
0
+0.02(+0.33%)
Feb 16, 2017
4.886
4.935
4.854
4.886
227,767
+0.00(+0.00%)
Feb 15, 2017
4.967
4.967
4.834
4.886
442,759
-0.15(-2.89%)
Feb 14, 2017
5.088
5.088
4.983
5.032
315,660
-0.06(-1.11%)
Feb 13, 2017
5.129
5.129
5.048
5.088
393,532
-0.01(-0.16%)
Feb 10, 2017
5.032
5.133
5.024
5.096
502,301
+0.07(+1.45%)
Feb 09, 2017
4.935
5.032
4.918
5.024
371,513
+0.07(+1.47%)
Feb 08, 2017
4.910
4.951
4.789
4.951
462,612
+0.13(+2.68%)
Feb 07, 2017
4.926
4.950
4.773
4.821
598,437
-0.08(-1.64%)
Feb 06, 2017
4.998
4.998
4.894
4.902
190,368
-0.08(-1.61%)
Feb 03, 2017
4.982
4.998
4.910
4.982
254,757
+0.05(+0.98%)
Feb 02, 2017
4.805
4.934
4.805
4.934
971,861
+0.14(+2.84%)
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.