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, 2019
3.026
3.099
2.998
3.063
335,825
-0.01(-0.30%)
Oct 30, 2019
3.072
3.081
3.026
3.072
210,110
+0.00(+0.00%)
Oct 29, 2019
3.044
3.081
3.044
3.072
298,231
+0.01(+0.30%)
Oct 28, 2019
3.026
3.072
3.026
3.063
148,471
+0.04(+1.21%)
Oct 25, 2019
3.053
3.081
2.980
3.026
249,531
-0.03(-0.90%)
Oct 24, 2019
3.273
3.274
3.035
3.053
189,881
-0.23(-6.98%)
Oct 23, 2019
3.310
3.383
3.273
3.283
203,618
-0.06(-1.65%)
Oct 22, 2019
3.173
3.370
3.165
3.338
237,758
+0.13(+4.00%)
Oct 21, 2019
3.154
3.246
3.127
3.209
265,830
+0.06(+1.74%)
Oct 18, 2019
3.136
3.209
3.118
3.154
264,363
+0.01(+0.29%)
Oct 17, 2019
3.182
3.209
3.081
3.145
417,340
-0.02(-0.58%)
Oct 16, 2019
3.072
3.246
3.063
3.163
703,925
+0.08(+2.68%)
Oct 15, 2019
3.063
3.228
2.998
3.081
878,866
+0.00(+0.00%)
Oct 14, 2019
2.677
3.220
2.622
3.081
1,097,845
+0.39(+14.29%)
Oct 11, 2019
2.687
2.751
2.659
2.696
278,759
+0.05(+1.73%)
Oct 10, 2019
2.668
2.668
2.613
2.650
217,326
+0.00(+0.00%)
Oct 09, 2019
2.687
2.687
2.622
2.650
165,541
-0.01(-0.34%)
Oct 08, 2019
2.632
2.687
2.604
2.659
265,399
+0.01(+0.35%)
Oct 07, 2019
2.613
2.659
2.577
2.650
238,884
+0.06(+2.12%)
Oct 04, 2019
2.595
2.622
2.549
2.595
187,912
-0.01(-0.35%)
Oct 03, 2019
2.622
2.659
2.540
2.604
318,899
-0.02(-0.70%)
Oct 02, 2019
2.622
2.650
2.604
2.622
380,087
-0.01(-0.35%)
Oct 01, 2019
2.778
2.778
2.622
2.632
294,302
-0.12(-4.33%)
Sep 30, 2019
2.852
2.893
2.751
2.751
315,145
-0.11(-3.85%)
Sep 27, 2019
2.879
2.925
2.797
2.861
485,430
-0.02(-0.64%)
Sep 26, 2019
2.696
2.897
2.696
2.879
591,764
+0.18(+6.80%)
Sep 25, 2019
2.705
2.755
2.682
2.696
254,592
-0.02(-0.68%)
Sep 24, 2019
2.586
2.714
2.558
2.714
371,067
+0.14(+5.34%)
Sep 23, 2019
2.540
2.595
2.522
2.577
281,586
+0.02(+0.72%)
Sep 20, 2019
2.494
2.577
2.485
2.558
941,959
+0.07(+2.95%)
Sep 19, 2019
2.549
2.567
2.485
2.485
221,355
-0.06(-2.17%)
Sep 18, 2019
2.604
2.604
2.522
2.540
181,170
-0.05(-1.77%)
Sep 17, 2019
2.586
2.604
2.558
2.586
217,883
-0.03(-1.05%)
Sep 16, 2019
2.604
2.677
2.549
2.613
494,842
+0.00(+0.00%)
Sep 13, 2019
2.650
2.696
2.604
2.613
389,129
-0.02(-0.70%)
Sep 12, 2019
2.558
2.632
2.512
2.632
392,670
+0.07(+2.87%)
Sep 11, 2019
2.522
2.558
2.476
2.558
440,085
+0.05(+1.82%)
Sep 10, 2019
2.366
2.531
2.366
2.512
835,067
+0.16(+6.61%)
Sep 09, 2019
2.228
2.375
2.219
2.356
436,534
+0.13(+5.76%)
Sep 06, 2019
2.246
2.246
2.219
2.228
292,174
+0.00(+0.00%)
Sep 05, 2019
2.191
2.237
2.164
2.228
385,595
+0.05(+2.10%)
Sep 04, 2019
2.164
2.196
2.164
2.182
185,416
+0.03(+1.28%)
Sep 03, 2019
2.155
2.191
2.155
2.155
336,457
-0.02(-0.84%)
Aug 30, 2019
2.127
2.182
2.118
2.173
491,319
+0.04(+1.72%)
Aug 29, 2019
2.063
2.182
2.054
2.136
760,348
+0.10(+4.95%)
Aug 28, 2019
2.036
2.058
2.008
2.036
338,768
+0.00(+0.00%)
Aug 27, 2019
2.109
2.109
2.026
2.036
254,926
-0.05(-2.20%)
Aug 26, 2019
2.127
2.136
2.081
2.081
222,801
-0.02(-0.87%)
Aug 23, 2019
2.127
2.146
2.095
2.100
324,456
-0.03(-1.29%)
Aug 22, 2019
2.155
2.164
2.118
2.127
252,233
-0.01(-0.43%)
Aug 21, 2019
2.164
2.173
2.118
2.136
268,826
+0.01(+0.43%)
Aug 20, 2019
2.191
2.191
2.091
2.127
435,987
-0.05(-2.11%)
Aug 19, 2019
2.182
2.191
2.155
2.173
258,419
+0.02(+0.85%)
Aug 16, 2019
2.164
2.173
2.118
2.155
207,870
+0.01(+0.43%)
Aug 15, 2019
2.173
2.201
2.136
2.146
437,266
-0.07(-3.31%)
Aug 14, 2019
2.228
2.256
2.191
2.219
248,245
-0.05(-2.02%)
Aug 13, 2019
2.246
2.283
2.246
2.265
356,255
+0.02(+0.82%)
Aug 12, 2019
2.246
2.274
2.219
2.246
305,469
+0.01(+0.41%)
Aug 09, 2019
2.265
2.274
2.219
2.237
484,775
-0.01(-0.41%)
Aug 08, 2019
2.301
2.301
2.246
2.246
356,544
-0.01(-0.41%)
Aug 07, 2019
2.247
2.283
2.193
2.256
705,236
-0.01(-0.40%)
Aug 06, 2019
2.247
2.337
2.202
2.265
669,624
+0.04(+1.61%)
Aug 05, 2019
2.345
2.363
2.175
2.229
656,593
-0.13(-5.34%)
Aug 02, 2019
2.345
2.368
2.283
2.354
469,257
+0.01(+0.38%)
Aug 01, 2019
2.489
2.516
2.319
2.345
648,479
-0.15(-6.12%)
Jul 31, 2019
2.310
2.498
2.310
2.498
1,492,184
+0.17(+7.34%)
Jul 30, 2019
2.238
2.345
2.238
2.328
420,405
+0.06(+2.78%)
Jul 29, 2019
2.238
2.274
2.238
2.265
201,254
+0.01(+0.40%)
Jul 26, 2019
2.220
2.256
2.184
2.256
261,724
+0.05(+2.45%)
Jul 25, 2019
2.247
2.256
2.184
2.202
280,187
-0.04(-2.00%)
Jul 24, 2019
2.211
2.247
2.211
2.247
219,164
+0.04(+1.63%)
Jul 23, 2019
2.121
2.220
2.112
2.211
253,510
+0.12(+5.58%)
Jul 22, 2019
2.166
2.193
2.094
2.094
785,152
-0.05(-2.51%)
Jul 19, 2019
2.211
2.247
2.148
2.148
662,324
-0.07(-3.24%)
Jul 18, 2019
2.247
2.271
2.202
2.220
320,344
-0.04(-1.59%)
Jul 17, 2019
2.247
2.274
2.202
2.256
549,546
+0.01(+0.40%)
Jul 16, 2019
2.256
2.292
2.238
2.247
546,251
-0.01(-0.40%)
Jul 15, 2019
2.283
2.301
2.238
2.256
311,290
-0.02(-0.79%)
Jul 12, 2019
2.310
2.310
2.256
2.274
456,015
-0.03(-1.17%)
Jul 11, 2019
2.363
2.384
2.283
2.301
273,004
-0.06(-2.66%)
Jul 10, 2019
2.390
2.395
2.328
2.363
166,693
+0.00(+0.00%)
Jul 09, 2019
2.372
2.390
2.345
2.363
180,991
-0.01(-0.38%)
Jul 08, 2019
2.328
2.399
2.328
2.372
219,248
+0.04(+1.93%)
Jul 05, 2019
2.292
2.337
2.265
2.328
211,983
+0.02(+0.78%)
Jul 03, 2019
2.301
2.354
2.301
2.310
165,247
+0.00(+0.00%)
Jul 02, 2019
2.319
2.345
2.301
2.310
261,336
+0.00(+0.00%)
Jul 01, 2019
2.381
2.390
2.292
2.310
304,059
-0.07(-3.02%)
Jun 28, 2019
2.354
2.422
2.337
2.381
685,915
+0.04(+1.53%)
Jun 27, 2019
2.337
2.368
2.310
2.345
398,081
+0.01(+0.38%)
Jun 26, 2019
2.354
2.372
2.274
2.337
355,380
-0.01(-0.38%)
Jun 25, 2019
2.372
2.390
2.337
2.345
367,673
-0.04(-1.88%)
Jun 24, 2019
2.399
2.440
2.354
2.390
340,752
+0.00(+0.00%)
Jun 21, 2019
2.543
2.552
2.390
2.390
743,890
-0.18(-6.99%)
Jun 20, 2019
2.633
2.660
2.570
2.570
275,644
-0.06(-2.39%)
Jun 19, 2019
2.543
2.660
2.543
2.633
223,190
+0.08(+3.17%)
Jun 18, 2019
2.552
2.597
2.525
2.552
380,698
+0.00(+0.00%)
Jun 17, 2019
2.561
2.579
2.543
2.552
298,013
-0.01(-0.35%)
Jun 14, 2019
2.561
2.606
2.543
2.561
307,237
+0.00(+0.00%)
Jun 13, 2019
2.570
2.570
2.543
2.561
170,437
+0.01(+0.35%)
Jun 12, 2019
2.552
2.579
2.534
2.552
171,148
+0.00(+0.00%)
Jun 11, 2019
2.480
2.557
2.453
2.552
603,960
+0.10(+4.03%)
Jun 10, 2019
2.489
2.489
2.444
2.453
176,675
-0.03(-1.09%)
Jun 07, 2019
2.543
2.561
2.480
2.480
157,902
-0.04(-1.78%)
Jun 06, 2019
2.525
2.561
2.471
2.525
380,247
-0.01(-0.35%)
Jun 05, 2019
2.588
2.606
2.514
2.534
264,049
-0.05(-2.08%)
Jun 04, 2019
2.570
2.624
2.543
2.588
353,899
+0.03(+1.05%)
Jun 03, 2019
2.570
2.570
2.498
2.561
287,978
+0.02(+0.71%)
May 31, 2019
2.480
2.561
2.467
2.543
444,554
+0.03(+1.07%)
May 30, 2019
2.552
2.588
2.494
2.516
194,551
-0.04(-1.75%)
May 29, 2019
2.669
2.678
2.516
2.561
364,996
-0.11(-4.04%)
May 28, 2019
2.687
2.741
2.669
2.669
435,378
+0.01(+0.34%)
May 24, 2019
2.660
2.723
2.624
2.660
295,219
+0.04(+1.37%)
May 23, 2019
2.714
2.732
2.606
2.624
338,436
-0.09(-3.31%)
May 22, 2019
2.759
2.768
2.696
2.714
126,700
-0.04(-1.31%)
May 21, 2019
2.732
2.781
2.705
2.750
179,735
+0.04(+1.32%)
May 20, 2019
2.741
2.782
2.714
2.714
211,582
-0.03(-0.98%)
May 17, 2019
2.723
2.750
2.718
2.741
224,669
+0.00(+0.00%)
May 16, 2019
2.750
2.786
2.714
2.741
285,065
-0.01(-0.33%)
May 15, 2019
2.768
2.831
2.732
2.750
187,146
-0.05(-1.92%)
May 14, 2019
2.786
2.826
2.750
2.804
190,007
+0.04(+1.30%)
May 13, 2019
2.804
2.835
2.759
2.768
280,271
-0.04(-1.28%)
May 10, 2019
2.768
2.849
2.768
2.804
325,487
+0.02(+0.65%)
May 09, 2019
2.777
2.813
2.696
2.786
596,561
+0.02(+0.65%)
May 08, 2019
2.812
2.847
2.768
2.768
350,547
-0.04(-1.57%)
May 07, 2019
2.856
2.909
2.786
2.812
272,847
-0.05(-1.85%)
May 06, 2019
2.865
2.909
2.856
2.865
265,882
-0.01(-0.31%)
May 03, 2019
2.830
2.892
2.750
2.874
280,335
+0.09(+3.17%)
May 02, 2019
2.821
2.909
2.786
2.786
457,583
-0.02(-0.63%)
May 01, 2019
2.724
2.847
2.724
2.803
681,106
+0.09(+3.26%)
Apr 30, 2019
2.839
2.839
2.693
2.715
577,807
-0.12(-4.36%)
Apr 29, 2019
2.847
2.874
2.812
2.839
191,977
-0.02(-0.62%)
Apr 26, 2019
2.830
2.865
2.812
2.856
94,425
+0.05(+1.89%)
Apr 25, 2019
2.821
2.830
2.759
2.803
230,230
-0.04(-1.55%)
Apr 24, 2019
2.812
2.883
2.812
2.847
124,508
+0.02(+0.63%)
Apr 23, 2019
2.750
2.847
2.728
2.830
209,020
+0.07(+2.56%)
Apr 22, 2019
2.768
2.768
2.671
2.759
467,792
+0.00(+0.00%)
Apr 18, 2019
2.803
2.852
2.750
2.759
240,869
-0.08(-2.80%)
Apr 17, 2019
2.821
2.847
2.786
2.839
249,218
+0.03(+0.94%)
Apr 16, 2019
2.856
2.856
2.777
2.812
277,694
-0.03(-0.93%)
Apr 15, 2019
2.892
2.892
2.830
2.839
98,185
-0.04(-1.23%)
Apr 12, 2019
2.927
2.927
2.856
2.874
228,203
-0.05(-1.81%)
Apr 11, 2019
2.954
2.980
2.918
2.927
87,862
-0.02(-0.60%)
Apr 10, 2019
2.936
2.971
2.918
2.945
270,320
+0.02(+0.60%)
Apr 09, 2019
2.971
3.024
2.914
2.927
179,202
-0.04(-1.49%)
Apr 08, 2019
2.989
2.998
2.954
2.971
226,722
-0.04(-1.47%)
Apr 05, 2019
2.980
3.024
2.971
3.015
202,081
+0.05(+1.79%)
Apr 04, 2019
2.998
3.007
2.945
2.962
158,066
-0.04(-1.18%)
Apr 03, 2019
2.971
3.015
2.962
2.998
206,739
+0.04(+1.50%)
Apr 02, 2019
2.936
2.971
2.918
2.954
251,335
+0.01(+0.30%)
Apr 01, 2019
3.007
3.024
2.918
2.945
186,833
-0.06(-2.06%)
Mar 29, 2019
3.086
3.095
2.962
3.007
496,552
-0.07(-2.30%)
Mar 28, 2019
3.015
3.077
3.007
3.077
288,417
+0.06(+2.05%)
Mar 27, 2019
3.015
3.033
2.954
3.015
452,857
+0.02(+0.59%)
Mar 26, 2019
3.007
3.077
2.989
2.998
404,701
-0.01(-0.29%)
Mar 25, 2019
2.989
3.042
2.945
3.007
246,938
+0.04(+1.49%)
Mar 22, 2019
3.033
3.077
2.954
2.962
358,589
-0.10(-3.18%)
Mar 21, 2019
2.998
3.130
2.981
3.060
247,368
+0.06(+2.06%)
Mar 20, 2019
3.007
3.077
2.954
2.998
307,817
-0.02(-0.59%)
Mar 19, 2019
2.971
3.051
2.954
3.015
249,023
+0.04(+1.49%)
Mar 18, 2019
2.962
3.015
2.936
2.971
255,527
+0.01(+0.30%)
Mar 15, 2019
2.962
2.993
2.918
2.962
1,076,560
+0.01(+0.30%)
Mar 14, 2019
2.971
2.989
2.936
2.954
215,154
-0.01(-0.30%)
Mar 13, 2019
2.936
2.980
2.936
2.962
239,639
+0.04(+1.52%)
Mar 12, 2019
2.909
2.971
2.901
2.918
390,261
+0.01(+0.30%)
Mar 11, 2019
2.874
2.909
2.856
2.909
365,300
+0.04(+1.23%)
Mar 08, 2019
2.874
2.927
2.856
2.874
276,038
+0.00(+0.00%)
Mar 07, 2019
2.874
2.901
2.840
2.874
306,517
+0.02(+0.62%)
Mar 06, 2019
2.865
2.909
2.839
2.856
399,536
+0.00(+0.00%)
Mar 05, 2019
2.971
3.002
2.847
2.856
529,666
-0.11(-3.87%)
Mar 04, 2019
2.998
3.002
2.927
2.971
230,950
-0.01(-0.30%)
Mar 01, 2019
3.086
3.086
2.940
2.980
317,879
-0.10(-3.16%)
Feb 28, 2019
3.024
3.095
2.998
3.077
273,622
+0.06(+2.05%)
Feb 27, 2019
3.077
3.104
3.007
3.015
343,842
-0.09(-2.85%)
Feb 26, 2019
3.148
3.166
3.077
3.104
171,307
-0.06(-1.96%)
Feb 25, 2019
3.201
3.210
3.144
3.166
245,400
-0.03(-0.83%)
Feb 22, 2019
3.192
3.263
3.166
3.192
230,804
+0.02(+0.56%)
Feb 21, 2019
3.192
3.210
3.104
3.175
457,813
-0.05(-1.64%)
Feb 20, 2019
3.192
3.272
3.153
3.228
444,971
+0.04(+1.39%)
Feb 19, 2019
3.122
3.192
3.122
3.183
349,354
+0.04(+1.41%)
Feb 15, 2019
3.113
3.192
3.069
3.139
375,778
+0.05(+1.72%)
Feb 14, 2019
3.042
3.148
3.002
3.086
475,526
+0.03(+0.87%)
Feb 13, 2019
3.139
3.157
3.029
3.060
536,041
-0.10(-3.08%)
Feb 12, 2019
3.254
3.263
3.122
3.157
199,794
-0.07(-2.19%)
Feb 11, 2019
3.166
3.254
3.130
3.228
276,579
+0.02(+0.55%)
Feb 08, 2019
3.077
3.325
3.077
3.210
526,632
+0.14(+4.61%)
Feb 07, 2019
3.060
3.148
3.046
3.069
850,734
-0.01(-0.29%)
Feb 06, 2019
3.060
3.112
3.034
3.077
547,423
+0.03(+0.86%)
Feb 05, 2019
3.086
3.112
2.999
3.051
701,077
-0.04(-1.41%)
Feb 04, 2019
3.051
3.095
3.016
3.095
392,768
+0.04(+1.43%)
Feb 01, 2019
3.034
3.069
2.995
3.051
506,095
+0.01(+0.29%)
Jan 31, 2019
3.008
3.104
2.990
3.042
764,660
+0.03(+1.16%)
Jan 30, 2019
3.042
3.121
2.999
3.008
794,772
-0.03(-0.86%)
Jan 29, 2019
3.016
3.069
3.008
3.034
308,533
+0.03(+0.87%)
Jan 28, 2019
2.947
3.069
2.947
3.008
391,863
+0.04(+1.47%)
Jan 25, 2019
3.016
3.060
2.947
2.964
357,547
-0.03(-1.16%)
Jan 24, 2019
2.981
3.016
2.903
2.999
335,779
+0.01(+0.29%)
Jan 23, 2019
2.894
3.016
2.790
2.990
768,592
+0.11(+3.94%)
Jan 22, 2019
2.859
2.886
2.737
2.877
815,393
-0.01(-0.30%)
Jan 18, 2019
2.990
2.990
2.851
2.886
596,944
-0.11(-3.78%)
Jan 17, 2019
2.999
3.025
2.947
2.999
687,237
-0.02(-0.58%)
Jan 16, 2019
2.964
3.069
2.947
3.016
932,895
+0.06(+2.06%)
Jan 15, 2019
2.886
2.981
2.833
2.955
578,061
+0.05(+1.80%)
Jan 14, 2019
2.807
2.977
2.790
2.903
831,484
+0.09(+3.10%)
Jan 11, 2019
2.781
2.859
2.772
2.816
674,488
+0.01(+0.31%)
Jan 10, 2019
2.772
2.859
2.769
2.807
740,684
+0.00(+0.00%)
Jan 09, 2019
2.973
2.973
2.764
2.807
352,026
-0.15(-5.01%)
Jan 08, 2019
2.842
2.973
2.798
2.955
425,909
+0.15(+5.28%)
Jan 07, 2019
2.807
2.851
2.746
2.807
499,334
+0.00(+0.00%)
Jan 04, 2019
2.720
2.833
2.650
2.807
496,001
+0.10(+3.87%)
Jan 03, 2019
2.659
2.807
2.659
2.702
572,572
+0.00(+0.00%)
Jan 02, 2019
2.685
2.816
2.641
2.702
639,361
-0.03(-1.27%)
Dec 31, 2018
2.772
2.816
2.641
2.737
501,048
-0.02(-0.63%)
Dec 28, 2018
2.650
2.768
2.641
2.755
1,038,000
+0.10(+3.95%)
Dec 27, 2018
2.685
2.798
2.554
2.650
885,436
-0.03(-1.30%)
Dec 26, 2018
2.546
2.694
2.493
2.685
1,131,975
+0.14(+5.48%)
Dec 24, 2018
2.467
2.580
2.458
2.546
495,198
+0.07(+2.82%)
Dec 21, 2018
2.432
2.589
2.380
2.476
5,532,981
+0.05(+2.16%)
Dec 20, 2018
2.528
2.585
2.415
2.424
2,294,410
-0.10(-3.81%)
Dec 19, 2018
2.711
2.746
2.493
2.519
1,492,977
-0.16(-5.86%)
Dec 18, 2018
2.659
2.816
2.659
2.676
1,278,544
+0.05(+1.99%)
Dec 17, 2018
2.912
2.973
2.519
2.624
1,529,659
-0.37(-12.25%)
Dec 14, 2018
2.981
3.069
2.981
2.990
288,722
-0.02(-0.58%)
Dec 13, 2018
3.008
3.077
3.008
3.008
246,860
+0.01(+0.29%)
Dec 12, 2018
3.051
3.095
2.990
2.999
353,245
-0.02(-0.58%)
Dec 11, 2018
3.095
3.104
3.008
3.016
216,490
-0.06(-1.98%)
Dec 10, 2018
3.104
3.115
3.016
3.077
295,947
+0.00(+0.00%)
Dec 07, 2018
3.165
3.165
3.069
3.077
711,080
-0.08(-2.49%)
Dec 06, 2018
2.981
3.182
2.947
3.156
586,064
+0.16(+5.23%)
Dec 04, 2018
3.138
3.138
2.981
2.999
338,161
-0.17(-5.49%)
Dec 03, 2018
3.138
3.191
3.051
3.173
230,289
+0.04(+1.39%)
Nov 30, 2018
3.147
3.173
3.056
3.130
680,567
-0.01(-0.28%)
Nov 29, 2018
3.086
3.199
3.060
3.138
211,647
+0.04(+1.41%)
Nov 28, 2018
2.955
3.104
2.912
3.095
514,716
+0.14(+4.72%)
Nov 27, 2018
2.981
3.034
2.938
2.955
370,331
-0.02(-0.59%)
Nov 26, 2018
3.095
3.095
2.964
2.973
502,873
-0.10(-3.13%)
Nov 23, 2018
3.086
3.095
3.051
3.069
126,065
-0.03(-0.84%)
Nov 21, 2018
3.095
3.095
3.095
0
+0.05(+1.72%)
Nov 20, 2018
3.042
3.104
3.016
3.042
318,218
+0.00(+0.00%)
Nov 19, 2018
3.060
3.112
2.999
3.042
1,172,806
-0.01(-0.29%)
Nov 16, 2018
3.156
3.169
3.016
3.051
505,980
-0.13(-4.11%)
Nov 15, 2018
3.208
3.217
3.138
3.182
201,935
-0.04(-1.35%)
Nov 14, 2018
3.313
3.321
3.199
3.226
272,955
-0.05(-1.60%)
Nov 13, 2018
3.400
3.426
3.269
3.278
375,138
-0.13(-3.84%)
Nov 12, 2018
3.339
3.443
3.321
3.409
345,058
+0.09(+2.62%)
Nov 09, 2018
3.400
3.435
3.304
3.321
249,721
-0.10(-3.05%)
Nov 08, 2018
3.382
3.430
3.321
3.426
225,689
+0.04(+1.29%)
Nov 07, 2018
3.382
3.434
3.357
3.382
477,331
+0.00(+0.00%)
Nov 06, 2018
3.374
3.400
3.331
3.382
466,981
+0.02(+0.51%)
Nov 05, 2018
3.159
3.400
3.159
3.365
667,820
+0.22(+7.12%)
Nov 02, 2018
3.236
3.314
3.116
3.141
291,513
-0.09(-2.93%)
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.