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 (%)
Oct 31, 2011
2.450
2.490
2.410
2.443
398,920
-0.05(-2.13%)
Oct 28, 2011
2.403
2.563
2.403
2.496
606,571
+0.03(+1.35%)
Oct 27, 2011
2.283
2.463
2.283
2.463
1,659,215
+0.25(+11.11%)
Oct 26, 2011
2.223
2.243
2.143
2.217
444,350
+0.04(+1.83%)
Oct 25, 2011
2.257
2.276
2.177
2.177
320,796
-0.10(-4.39%)
Oct 24, 2011
2.243
2.290
2.150
2.276
426,118
+0.04(+1.79%)
Oct 21, 2011
2.143
2.250
2.119
2.237
585,254
+0.13(+6.33%)
Oct 20, 2011
2.010
2.130
1.987
2.103
1,924,746
+0.11(+5.33%)
Oct 19, 2011
1.997
2.017
1.977
1.997
951,805
+0.02(+1.01%)
Oct 18, 2011
1.930
2.017
1.897
1.977
809,662
+0.07(+3.48%)
Oct 17, 2011
1.964
1.997
1.884
1.910
295,243
-0.07(-3.69%)
Oct 14, 2011
1.984
2.010
1.897
1.984
366,795
+0.02(+1.02%)
Oct 13, 2011
1.937
2.000
1.910
1.964
206,583
+0.00(+0.00%)
Oct 12, 2011
1.997
2.010
1.937
1.964
491,570
-0.01(-0.67%)
Oct 11, 2011
1.977
2.030
1.937
1.977
364,564
-0.02(-1.00%)
Oct 10, 2011
1.904
2.010
1.870
1.997
326,993
+0.13(+6.76%)
Oct 07, 2011
2.017
2.017
1.844
1.870
359,932
-0.16(-7.87%)
Oct 06, 2011
2.010
2.030
1.970
2.030
1,617,744
+0.03(+1.33%)
Oct 05, 2011
2.103
2.103
1.910
2.004
775,423
-0.09(-4.44%)
Oct 04, 2011
1.817
2.217
1.764
2.097
647,135
+0.27(+14.55%)
Oct 03, 2011
2.050
2.090
1.824
1.831
575,546
-0.24(-11.58%)
Sep 30, 2011
2.130
2.157
2.050
2.070
421,091
-0.09(-4.31%)
Sep 29, 2011
2.123
2.170
2.063
2.163
241,908
+0.09(+4.50%)
Sep 28, 2011
2.197
2.217
2.070
2.070
406,819
-0.12(-5.47%)
Sep 27, 2011
2.183
2.290
2.137
2.190
837,310
+0.05(+2.49%)
Sep 26, 2011
2.137
2.157
2.070
2.137
210,208
+0.03(+1.26%)
Sep 23, 2011
2.063
2.163
2.004
2.110
624,915
+0.05(+2.26%)
Sep 22, 2011
2.063
2.117
2.030
2.063
597,784
-0.04(-1.90%)
Sep 21, 2011
2.270
2.316
2.103
2.103
497,889
-0.19(-8.14%)
Sep 20, 2011
2.303
2.336
2.270
2.290
391,320
-0.01(-0.58%)
Sep 19, 2011
2.390
2.390
2.296
2.303
251,620
-0.13(-5.21%)
Sep 16, 2011
2.383
2.436
2.330
2.430
1,768,922
+0.07(+3.11%)
Sep 15, 2011
2.316
2.370
2.276
2.356
247,106
+0.05(+2.31%)
Sep 14, 2011
2.263
2.310
2.217
2.303
246,905
+0.05(+2.37%)
Sep 13, 2011
2.203
2.263
2.157
2.250
320,618
+0.07(+3.05%)
Sep 12, 2011
2.183
2.243
2.157
2.183
267,326
-0.02(-0.91%)
Sep 09, 2011
2.263
2.283
2.163
2.203
475,725
-0.09(-3.78%)
Sep 08, 2011
2.363
2.390
2.257
2.290
379,998
-0.10(-4.18%)
Sep 07, 2011
2.303
2.430
2.263
2.390
756,712
+0.11(+4.97%)
Sep 06, 2011
2.170
2.276
2.117
2.276
578,270
+0.09(+4.27%)
Sep 02, 2011
2.257
2.257
2.183
2.183
526,688
-0.13(-5.48%)
Sep 01, 2011
2.463
2.463
2.296
2.310
577,189
-0.14(-5.71%)
Aug 31, 2011
2.536
2.536
2.370
2.450
801,464
-0.07(-2.65%)
Aug 30, 2011
2.416
2.549
2.390
2.516
558,157
+0.10(+4.13%)
Aug 29, 2011
2.303
2.423
2.276
2.416
433,136
+0.13(+5.83%)
Aug 26, 2011
2.283
2.323
2.183
2.283
248,180
+0.00(+0.00%)
Aug 25, 2011
2.416
2.436
2.283
2.283
319,816
-0.11(-4.46%)
Aug 24, 2011
2.363
2.416
2.296
2.390
434,176
+0.01(+0.56%)
Aug 23, 2011
2.263
2.416
2.237
2.376
444,057
+0.11(+5.00%)
Aug 22, 2011
2.376
2.376
2.203
2.263
424,133
-0.03(-1.45%)
Aug 19, 2011
2.330
2.363
2.270
2.296
421,187
-0.07(-2.82%)
Aug 18, 2011
2.483
2.490
2.330
2.363
566,604
-0.17(-6.82%)
Aug 17, 2011
2.516
2.569
2.509
2.536
365,698
+0.03(+1.06%)
Aug 16, 2011
2.596
2.603
2.496
2.509
325,953
-0.11(-4.31%)
Aug 15, 2011
2.523
2.656
2.509
2.623
326,737
+0.13(+5.35%)
Aug 12, 2011
2.549
2.583
2.456
2.490
417,533
+0.04(+1.63%)
Aug 11, 2011
2.363
2.483
2.316
2.450
2,897,192
+0.10(+4.25%)
Aug 10, 2011
2.490
2.523
2.270
2.350
700,284
-0.19(-7.35%)
Aug 09, 2011
2.471
2.582
2.243
2.536
1,847,604
+0.07(+2.90%)
Aug 08, 2011
2.471
2.575
2.393
2.465
1,910,600
-0.12(-4.53%)
Aug 05, 2011
2.907
2.907
2.575
2.582
771,113
-0.27(-9.36%)
Aug 04, 2011
3.004
3.043
2.842
2.848
632,516
-0.15(-4.99%)
Aug 03, 2011
2.972
3.043
2.855
2.998
377,446
+0.04(+1.32%)
Aug 02, 2011
3.108
3.141
2.946
2.959
450,225
-0.16(-5.21%)
Aug 01, 2011
3.258
3.258
3.095
3.121
557,578
-0.10(-3.23%)
Jul 29, 2011
3.264
3.290
3.225
3.225
645,475
-0.05(-1.59%)
Jul 28, 2011
3.154
3.323
3.154
3.277
2,221,412
+0.11(+3.49%)
Jul 27, 2011
3.284
3.297
3.154
3.167
459,236
-0.13(-3.94%)
Jul 26, 2011
3.329
3.349
3.284
3.297
178,672
-0.03(-0.98%)
Jul 25, 2011
3.303
3.388
3.297
3.329
231,279
-0.02(-0.58%)
Jul 22, 2011
3.355
3.359
3.329
3.349
182,863
-0.03(-0.96%)
Jul 21, 2011
3.342
3.401
3.342
3.381
373,091
+0.04(+1.17%)
Jul 20, 2011
3.394
3.414
3.336
3.342
356,040
-0.04(-1.15%)
Jul 19, 2011
3.414
3.446
3.349
3.381
729,194
+0.01(+0.39%)
Jul 18, 2011
3.342
3.381
3.323
3.368
456,298
+0.01(+0.19%)
Jul 15, 2011
3.290
3.362
3.290
3.362
230,651
+0.07(+2.17%)
Jul 14, 2011
3.349
3.355
3.245
3.290
330,177
-0.06(-1.75%)
Jul 13, 2011
3.388
3.420
3.342
3.349
250,970
-0.02(-0.58%)
Jul 12, 2011
3.355
3.420
3.342
3.368
399,293
+0.01(+0.19%)
Jul 11, 2011
3.401
3.453
3.349
3.362
397,897
-0.12(-3.36%)
Jul 08, 2011
3.473
3.512
3.453
3.479
247,469
-0.03(-0.93%)
Jul 07, 2011
3.446
3.538
3.440
3.512
282,238
+0.09(+2.66%)
Jul 06, 2011
3.368
3.453
3.362
3.420
289,979
+0.05(+1.54%)
Jul 05, 2011
3.414
3.433
3.349
3.368
361,131
-0.05(-1.33%)
Jul 01, 2011
3.349
3.427
3.342
3.414
380,772
+0.07(+1.94%)
Jun 30, 2011
3.375
3.388
3.323
3.349
436,751
-0.03(-0.96%)
Jun 29, 2011
3.336
3.391
3.303
3.381
306,417
+0.05(+1.56%)
Jun 28, 2011
3.329
3.336
3.284
3.329
364,830
+0.00(+0.00%)
Jun 27, 2011
3.277
3.329
3.251
3.329
349,843
+0.05(+1.39%)
Jun 24, 2011
3.323
3.329
3.251
3.284
1,211,759
-0.03(-0.98%)
Jun 23, 2011
3.303
3.355
3.264
3.316
576,362
-0.04(-1.16%)
Jun 22, 2011
3.362
3.375
3.316
3.355
269,221
-0.03(-0.77%)
Jun 21, 2011
3.420
3.420
3.336
3.381
411,403
-0.01(-0.38%)
Jun 20, 2011
3.420
3.420
3.381
3.394
362,106
+0.05(+1.56%)
Jun 17, 2011
3.303
3.355
3.277
3.342
713,684
+0.09(+2.80%)
Jun 16, 2011
3.238
3.284
3.232
3.251
885,231
+0.01(+0.40%)
Jun 15, 2011
3.245
3.251
3.219
3.238
582,615
-0.03(-0.99%)
Jun 14, 2011
3.238
3.290
3.173
3.271
678,948
+0.09(+2.86%)
Jun 13, 2011
3.290
3.342
3.134
3.180
1,185,271
-0.10(-2.98%)
Jun 10, 2011
3.453
3.492
3.277
3.277
648,589
-0.20(-5.62%)
Jun 09, 2011
3.492
3.512
3.427
3.473
484,409
-0.01(-0.19%)
Jun 08, 2011
3.531
3.577
3.466
3.479
512,215
-0.07(-1.83%)
Jun 07, 2011
3.557
3.577
3.531
3.544
624,291
-0.01(-0.37%)
Jun 06, 2011
3.590
3.629
3.551
3.557
1,050,722
-0.01(-0.18%)
Jun 03, 2011
3.525
3.609
3.505
3.564
1,005,242
+0.15(+4.38%)
May 24, 2011
3.453
3.466
3.414
3.414
769,217
-0.04(-1.13%)
May 23, 2011
3.473
3.499
3.446
3.453
619,854
-0.08(-2.21%)
May 20, 2011
3.577
3.577
3.518
3.531
1,348,637
-0.03(-0.91%)
May 19, 2011
3.551
3.583
3.492
3.564
1,196,629
+0.01(+0.37%)
May 18, 2011
3.407
3.661
3.355
3.551
7,150,801
+0.20(+6.02%)
May 17, 2011
3.492
3.518
3.297
3.349
4,231,245
-0.16(-4.63%)
May 16, 2011
3.557
3.583
3.512
3.512
303,561
-0.07(-1.82%)
May 13, 2011
3.655
3.661
3.544
3.577
393,934
-0.08(-2.14%)
May 12, 2011
3.661
3.700
3.609
3.655
720,047
-0.03(-0.71%)
May 11, 2011
3.713
3.713
3.642
3.681
311,132
-0.05(-1.22%)
May 10, 2011
3.726
3.759
3.681
3.726
283,631
+0.02(+0.53%)
May 09, 2011
3.583
3.713
3.583
3.707
457,734
+0.13(+3.64%)
May 06, 2011
3.694
3.707
3.499
3.577
644,414
-0.10(-2.83%)
May 05, 2011
3.617
3.713
3.591
3.681
353,496
+0.03(+0.88%)
May 04, 2011
3.687
3.700
3.629
3.649
230,649
-0.04(-1.21%)
May 03, 2011
3.828
3.853
3.681
3.693
183,562
-0.14(-3.67%)
May 02, 2011
3.783
3.860
3.776
3.834
402,665
+0.06(+1.53%)
Apr 29, 2011
3.815
3.821
3.751
3.777
207,808
-0.03(-0.67%)
Apr 28, 2011
3.725
3.802
3.719
3.802
147,233
+0.08(+2.06%)
Apr 27, 2011
3.757
3.777
3.706
3.725
183,079
-0.03(-0.85%)
Apr 26, 2011
3.668
3.789
3.668
3.757
263,327
+0.11(+2.98%)
Apr 25, 2011
3.642
3.700
3.623
3.649
280,146
+0.04(+1.24%)
Apr 21, 2011
3.706
3.706
3.591
3.604
2,039,031
-0.08(-2.09%)
Apr 20, 2011
3.623
3.681
3.565
3.681
263,758
+0.13(+3.60%)
Apr 19, 2011
3.623
3.681
3.540
3.553
320,788
-0.05(-1.42%)
Apr 18, 2011
3.655
3.700
3.591
3.604
222,504
-0.10(-2.76%)
Apr 15, 2011
3.693
3.713
3.681
3.706
366,646
+0.00(+0.00%)
Apr 14, 2011
3.655
3.719
3.642
3.706
278,649
+0.01(+0.35%)
Apr 13, 2011
3.764
3.777
3.636
3.693
442,144
-0.05(-1.37%)
Apr 12, 2011
3.725
3.809
3.719
3.745
292,311
+0.00(+0.00%)
Apr 11, 2011
3.809
3.841
3.725
3.745
307,719
-0.04(-1.18%)
Apr 08, 2011
3.905
3.917
3.783
3.789
276,735
-0.09(-2.31%)
Apr 07, 2011
3.943
3.956
3.841
3.879
485,812
-0.07(-1.78%)
Apr 06, 2011
3.956
4.007
3.937
3.949
312,748
+0.01(+0.16%)
Apr 05, 2011
3.924
4.013
3.898
3.943
380,015
+0.01(+0.16%)
Apr 04, 2011
3.905
3.949
3.892
3.937
833,830
+0.05(+1.32%)
Apr 01, 2011
3.879
3.969
3.860
3.885
1,044,471
+0.03(+0.66%)
Mar 31, 2011
3.777
3.879
3.757
3.860
516,999
+0.08(+2.20%)
Mar 30, 2011
3.777
3.777
3.777
3.777
244,286
+0.03(+0.68%)
Mar 29, 2011
3.757
3.777
3.725
3.751
258,107
+0.00(+0.00%)
Mar 28, 2011
3.783
3.783
3.719
3.751
276,806
+0.00(+0.00%)
Mar 25, 2011
3.725
3.757
3.700
3.751
176,774
+0.04(+1.03%)
Mar 24, 2011
3.706
3.745
3.674
3.713
227,465
+0.03(+0.69%)
Mar 23, 2011
3.745
3.745
3.649
3.687
318,947
-0.08(-2.04%)
Mar 22, 2011
3.585
3.789
3.585
3.764
310,897
+0.18(+5.00%)
Mar 21, 2011
3.521
3.617
3.521
3.585
933,537
+0.09(+2.56%)
Mar 18, 2011
3.425
3.501
3.412
3.495
2,459,724
+0.09(+2.63%)
Mar 17, 2011
3.425
3.437
3.367
3.405
350,719
+0.03(+0.95%)
Mar 16, 2011
3.431
3.437
3.367
3.373
489,057
-0.07(-2.04%)
Mar 15, 2011
3.431
3.533
3.399
3.444
828,339
-0.09(-2.54%)
Mar 14, 2011
3.553
3.565
3.495
3.533
223,074
-0.05(-1.43%)
Mar 11, 2011
3.649
3.649
3.565
3.585
547,713
-0.06(-1.75%)
Mar 10, 2011
3.661
3.693
3.617
3.649
550,563
-0.06(-1.72%)
Mar 09, 2011
3.770
3.770
3.681
3.713
426,598
-0.06(-1.53%)
Mar 08, 2011
3.700
3.796
3.700
3.770
856,442
+0.06(+1.55%)
Mar 07, 2011
3.815
3.815
3.681
3.713
561,353
-0.10(-2.52%)
Mar 04, 2011
3.853
3.885
3.738
3.809
599,973
-0.04(-1.16%)
Mar 03, 2011
3.911
3.917
3.834
3.853
1,667,628
+0.06(+1.52%)
Mar 02, 2011
3.815
3.873
3.777
3.796
422,922
-0.02(-0.50%)
Mar 01, 2011
3.892
3.892
3.796
3.815
341,361
-0.06(-1.65%)
Feb 28, 2011
3.789
3.885
3.770
3.879
583,638
+0.11(+2.89%)
Feb 25, 2011
3.693
3.777
3.655
3.770
447,178
+0.10(+2.79%)
Feb 24, 2011
3.617
3.777
3.610
3.668
549,622
+0.04(+1.24%)
Feb 23, 2011
3.777
3.802
3.623
3.623
400,965
-0.15(-4.07%)
Feb 22, 2011
3.853
3.892
3.764
3.777
262,527
-0.11(-2.80%)
Feb 18, 2011
3.988
3.988
3.866
3.885
415,107
-0.10(-2.41%)
Feb 17, 2011
3.962
4.001
3.924
3.981
203,305
+0.01(+0.32%)
Feb 16, 2011
3.892
3.969
3.892
3.969
369,764
+0.11(+2.82%)
Feb 15, 2011
3.847
3.937
3.841
3.860
432,424
-0.01(-0.17%)
Feb 14, 2011
3.885
3.898
3.821
3.866
224,621
-0.03(-0.66%)
Feb 11, 2011
3.815
3.892
3.777
3.892
188,753
+0.05(+1.33%)
Feb 10, 2011
3.828
3.885
3.796
3.841
209,053
-0.01(-0.33%)
Feb 09, 2011
3.937
3.953
3.745
3.853
443,660
-0.06(-1.47%)
Feb 08, 2011
3.962
3.962
3.898
3.911
175,275
-0.06(-1.59%)
Feb 07, 2011
3.898
4.006
3.898
3.974
243,377
+0.08(+1.94%)
Feb 04, 2011
3.911
3.917
3.829
3.898
238,975
+0.01(+0.16%)
Feb 03, 2011
3.880
3.911
3.848
3.892
296,610
+0.01(+0.33%)
Feb 02, 2011
3.867
3.886
3.842
3.880
212,877
+0.00(+0.00%)
Feb 01, 2011
3.848
3.905
3.791
3.880
275,832
+0.06(+1.65%)
Jan 31, 2011
3.734
3.823
3.697
3.816
463,718
+0.10(+2.72%)
Jan 28, 2011
3.886
3.892
3.715
3.715
476,331
-0.18(-4.69%)
Jan 27, 2011
3.779
3.917
3.772
3.898
338,515
+0.11(+3.00%)
Jan 26, 2011
3.779
3.829
3.741
3.785
324,668
+0.02(+0.50%)
Jan 25, 2011
3.709
3.804
3.703
3.766
319,912
+0.04(+1.01%)
Jan 24, 2011
3.709
3.753
3.690
3.728
473,614
+0.02(+0.51%)
Jan 21, 2011
3.766
3.766
3.690
3.709
376,785
-0.04(-1.01%)
Jan 20, 2011
3.772
3.848
3.741
3.747
537,460
-0.03(-0.83%)
Jan 19, 2011
3.842
3.848
3.760
3.779
482,521
-0.08(-1.96%)
Jan 18, 2011
3.892
3.905
3.829
3.854
401,313
-0.06(-1.61%)
Jan 14, 2011
3.880
3.943
3.842
3.917
516,484
+0.04(+0.98%)
Jan 13, 2011
3.974
3.980
3.854
3.880
305,781
-0.09(-2.38%)
Jan 12, 2011
3.880
4.006
3.880
3.974
565,115
+0.14(+3.62%)
Jan 11, 2011
3.785
3.898
3.785
3.835
421,730
+0.07(+1.84%)
Jan 10, 2011
3.930
3.974
3.753
3.766
461,731
-0.18(-4.63%)
Jan 07, 2011
3.943
3.968
3.854
3.949
623,566
+0.01(+0.16%)
Jan 06, 2011
4.100
4.132
3.924
3.943
491,925
-0.16(-3.99%)
Jan 05, 2011
3.993
4.119
3.987
4.107
231,307
+0.09(+2.36%)
Jan 04, 2011
4.126
4.132
4.006
4.012
312,789
-0.11(-2.75%)
Jan 03, 2011
4.006
4.151
3.993
4.126
398,966
+0.16(+3.97%)
Dec 31, 2010
4.081
4.100
3.968
3.968
237,988
-0.12(-2.93%)
Dec 30, 2010
4.107
4.132
4.088
4.088
203,832
-0.02(-0.46%)
Dec 29, 2010
4.119
4.132
4.100
4.107
155,391
+0.00(+0.00%)
Dec 28, 2010
4.100
4.138
4.069
4.107
173,339
+0.00(+0.00%)
Dec 27, 2010
4.062
4.132
4.050
4.107
170,037
+0.04(+0.93%)
Dec 23, 2010
4.081
4.107
4.062
4.069
211,858
-0.01(-0.31%)
Dec 22, 2010
4.100
4.144
4.062
4.081
298,899
-0.01(-0.31%)
Dec 21, 2010
4.062
4.157
4.062
4.094
297,696
+0.03(+0.78%)
Dec 20, 2010
3.980
4.088
3.980
4.062
196,340
+0.09(+2.22%)
Dec 17, 2010
3.917
3.987
3.848
3.974
992,290
+0.06(+1.61%)
Dec 16, 2010
3.911
3.943
3.873
3.911
221,816
+0.01(+0.16%)
Dec 15, 2010
3.949
3.974
3.898
3.905
227,376
-0.04(-1.12%)
Dec 14, 2010
3.980
4.031
3.930
3.949
300,894
-0.02(-0.48%)
Dec 13, 2010
4.012
4.031
3.955
3.968
365,467
-0.04(-1.10%)
Dec 10, 2010
3.987
4.044
3.930
4.012
364,060
+0.04(+0.95%)
Dec 09, 2010
3.962
3.999
3.930
3.974
264,195
+0.04(+1.12%)
Dec 08, 2010
3.892
4.031
3.886
3.930
403,821
+0.04(+0.97%)
Dec 07, 2010
3.886
3.974
3.842
3.892
840,960
+0.06(+1.65%)
Dec 06, 2010
3.848
3.867
3.791
3.829
251,767
-0.02(-0.49%)
Dec 03, 2010
3.848
3.862
3.810
3.848
255,557
-0.02(-0.49%)
Dec 02, 2010
3.791
3.873
3.791
3.867
209,968
+0.08(+2.17%)
Dec 01, 2010
3.905
3.905
3.785
3.785
330,879
-0.04(-0.99%)
Nov 30, 2010
3.842
3.880
3.779
3.823
395,507
-0.08(-2.10%)
Nov 29, 2010
3.892
3.936
3.835
3.905
388,313
+0.00(+0.00%)
Nov 26, 2010
3.930
3.962
3.886
3.905
61,764
-0.06(-1.43%)
Nov 24, 2010
3.911
3.962
3.962
3.962
267,377
+0.08(+2.11%)
Nov 23, 2010
3.772
3.917
3.741
3.880
348,161
+0.05(+1.32%)
Nov 22, 2010
3.829
3.873
3.791
3.829
296,797
-0.01(-0.33%)
Nov 19, 2010
3.797
3.861
3.766
3.842
237,168
+0.00(+0.00%)
Nov 18, 2010
3.728
3.880
3.728
3.842
381,846
+0.16(+4.46%)
Nov 17, 2010
3.753
3.760
3.665
3.678
209,033
-0.07(-1.85%)
Nov 16, 2010
3.829
3.835
3.722
3.747
455,142
-0.13(-3.41%)
Nov 15, 2010
3.880
3.936
3.854
3.880
159,429
+0.03(+0.82%)
Nov 12, 2010
3.892
3.949
3.842
3.848
128,155
-0.09(-2.24%)
Nov 11, 2010
3.999
4.044
3.936
3.936
177,352
-0.12(-2.96%)
Nov 10, 2010
4.107
4.132
3.993
4.056
265,492
-0.03(-0.62%)
Nov 09, 2010
4.138
4.163
4.037
4.081
481,719
-0.02(-0.46%)
Nov 08, 2010
4.038
4.150
3.982
4.100
469,974
+0.06(+1.54%)
Nov 05, 2010
4.044
4.107
3.982
4.038
423,114
-0.02(-0.61%)
Nov 04, 2010
3.926
4.063
3.901
4.063
590,905
+0.21(+5.32%)
Nov 03, 2010
3.926
3.926
3.820
3.858
246,546
-0.05(-1.27%)
Nov 02, 2010
3.889
3.914
3.845
3.907
280,012
+0.06(+1.62%)
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.