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 (%)
Nov 30, 2016
5.247
5.319
5.166
5.174
1,347,055
-0.11(-2.12%)
Nov 29, 2016
5.239
5.327
5.231
5.287
406,957
+0.04(+0.76%)
Nov 28, 2016
5.319
5.359
5.215
5.247
1,021,916
-0.06(-1.21%)
Nov 25, 2016
5.351
5.383
5.295
5.311
146,720
-0.02(-0.30%)
Nov 23, 2016
5.327
5.327
5.327
0
-0.04(-0.75%)
Nov 22, 2016
5.351
5.383
5.271
5.367
533,083
+0.06(+1.21%)
Nov 21, 2016
5.423
5.439
5.271
5.303
371,238
-0.10(-1.93%)
Nov 18, 2016
5.255
5.431
5.255
5.407
669,214
+0.15(+2.90%)
Nov 17, 2016
5.239
5.335
5.231
5.255
253,216
+0.03(+0.61%)
Nov 16, 2016
5.231
5.263
5.166
5.223
409,928
-0.02(-0.46%)
Nov 15, 2016
5.271
5.359
5.194
5.247
330,077
-0.06(-1.06%)
Nov 14, 2016
5.198
5.303
5.166
5.303
569,356
+0.12(+2.32%)
Nov 11, 2016
5.030
5.231
5.030
5.182
702,975
+0.18(+3.69%)
Nov 10, 2016
5.094
5.190
4.942
4.998
915,692
-0.08(-1.58%)
Nov 09, 2016
4.821
5.094
4.749
5.078
683,359
+0.10(+2.10%)
Nov 08, 2016
4.990
5.022
4.910
4.974
397,375
-0.03(-0.64%)
Nov 07, 2016
5.022
5.070
4.974
5.006
517,995
+0.03(+0.64%)
Nov 04, 2016
5.197
5.253
4.950
4.974
470,361
-0.16(-3.10%)
Nov 03, 2016
5.093
5.133
5.054
5.133
342,956
+0.03(+0.62%)
Nov 02, 2016
5.173
5.181
5.101
5.101
305,090
-0.05(-0.93%)
Nov 01, 2016
5.348
5.356
5.133
5.149
413,575
-0.24(-4.43%)
Oct 31, 2016
5.269
5.420
5.233
5.388
397,411
+0.15(+2.89%)
Oct 28, 2016
5.221
5.261
5.213
5.237
354,883
+0.02(+0.46%)
Oct 27, 2016
5.404
5.416
5.197
5.213
275,328
-0.21(-3.82%)
Oct 26, 2016
5.531
5.531
5.412
5.420
220,709
-0.14(-2.58%)
Oct 25, 2016
5.523
5.595
5.515
5.563
327,393
-0.01(-0.14%)
Oct 24, 2016
5.563
5.627
5.507
5.571
429,834
+0.03(+0.57%)
Oct 21, 2016
5.452
5.563
5.444
5.539
238,703
+0.03(+0.58%)
Oct 20, 2016
5.483
5.523
5.444
5.507
179,764
+0.00(+0.00%)
Oct 19, 2016
5.475
5.507
5.436
5.507
185,269
+0.04(+0.73%)
Oct 18, 2016
5.563
5.571
5.468
5.468
179,323
-0.05(-0.87%)
Oct 17, 2016
5.643
5.666
5.515
5.515
437,401
-0.12(-2.12%)
Oct 14, 2016
5.595
5.666
5.539
5.635
380,506
+0.02(+0.28%)
Oct 13, 2016
5.523
5.738
5.491
5.619
878,942
+0.17(+3.07%)
Oct 12, 2016
5.372
5.475
5.356
5.452
361,433
+0.11(+2.09%)
Oct 11, 2016
5.332
5.372
5.292
5.340
304,787
-0.02(-0.30%)
Oct 10, 2016
5.292
5.396
5.292
5.356
248,386
+0.06(+1.20%)
Oct 07, 2016
5.380
5.474
5.284
5.292
297,381
-0.09(-1.63%)
Oct 06, 2016
5.332
5.427
5.229
5.380
548,995
+0.00(+0.00%)
Oct 05, 2016
5.571
5.571
5.356
5.380
492,291
-0.17(-3.01%)
Oct 04, 2016
5.659
5.674
5.483
5.547
452,224
-0.13(-2.24%)
Oct 03, 2016
5.698
5.706
5.603
5.674
330,405
-0.06(-0.97%)
Sep 30, 2016
5.850
5.850
5.690
5.730
543,377
-0.08(-1.37%)
Sep 29, 2016
5.873
5.905
5.762
5.810
289,278
-0.12(-2.01%)
Sep 28, 2016
5.865
5.929
5.818
5.929
231,997
+0.09(+1.50%)
Sep 27, 2016
5.913
5.953
5.806
5.842
459,102
-0.14(-2.26%)
Sep 26, 2016
5.953
6.017
5.929
5.977
244,650
-0.01(-0.13%)
Sep 23, 2016
5.913
6.001
5.834
5.985
306,102
+0.02(+0.27%)
Sep 22, 2016
5.826
5.977
5.818
5.969
434,088
+0.18(+3.16%)
Sep 21, 2016
5.706
5.794
5.587
5.786
412,783
+0.11(+1.96%)
Sep 20, 2016
5.770
5.770
5.666
5.674
288,889
-0.05(-0.83%)
Sep 19, 2016
5.730
5.754
5.666
5.722
305,601
-0.01(-0.14%)
Sep 16, 2016
5.659
5.778
5.651
5.730
804,658
+0.02(+0.42%)
Sep 15, 2016
5.690
5.722
5.611
5.706
521,230
+0.02(+0.28%)
Sep 14, 2016
5.794
5.834
5.664
5.690
751,311
-0.08(-1.38%)
Sep 13, 2016
5.905
5.913
5.722
5.770
397,413
-0.18(-2.94%)
Sep 12, 2016
5.977
6.025
5.873
5.945
1,116,488
-0.06(-1.06%)
Sep 09, 2016
6.144
6.168
5.969
6.009
700,032
-0.24(-3.82%)
Sep 08, 2016
6.271
6.315
6.200
6.247
720,399
-0.07(-1.13%)
Sep 07, 2016
6.335
6.351
6.224
6.319
690,147
+0.00(+0.00%)
Sep 06, 2016
6.120
6.343
6.056
6.319
899,234
+0.24(+3.93%)
Sep 02, 2016
6.041
6.080
6.080
6.080
197,272
+0.07(+1.19%)
Sep 01, 2016
6.009
6.048
5.945
6.009
334,766
-0.02(-0.26%)
Aug 31, 2016
5.977
6.064
5.921
6.025
446,895
+0.04(+0.66%)
Aug 30, 2016
5.985
5.993
5.921
5.985
231,317
-0.02(-0.27%)
Aug 29, 2016
5.985
6.041
5.953
6.001
293,194
+0.04(+0.67%)
Aug 26, 2016
6.048
6.144
5.897
5.961
659,583
-0.10(-1.58%)
Aug 25, 2016
5.969
6.088
5.969
6.056
775,876
+0.06(+0.93%)
Aug 24, 2016
5.913
6.001
5.857
6.001
948,287
+0.07(+1.21%)
Aug 23, 2016
5.937
5.993
5.873
5.929
937,027
+0.03(+0.54%)
Aug 22, 2016
5.818
5.905
5.770
5.897
427,749
+0.10(+1.65%)
Aug 19, 2016
5.818
5.830
5.730
5.802
420,108
-0.02(-0.41%)
Aug 18, 2016
5.794
5.850
5.754
5.826
678,868
+0.02(+0.41%)
Aug 17, 2016
5.850
5.881
5.706
5.802
407,325
-0.03(-0.55%)
Aug 16, 2016
5.921
5.945
5.794
5.834
259,420
-0.12(-2.01%)
Aug 15, 2016
5.977
6.034
5.929
5.953
338,651
-0.03(-0.53%)
Aug 12, 2016
5.977
6.072
5.961
5.985
214,989
+0.02(+0.40%)
Aug 11, 2016
6.001
6.025
5.865
5.961
572,473
-0.06(-0.93%)
Aug 10, 2016
6.009
6.033
5.937
6.017
295,891
+0.00(+0.00%)
Aug 09, 2016
6.040
6.048
5.914
6.017
523,032
+0.00(+0.00%)
Aug 08, 2016
6.080
6.104
5.993
6.017
384,674
-0.04(-0.65%)
Aug 05, 2016
6.262
6.285
5.827
6.056
737,899
+0.09(+1.46%)
Aug 04, 2016
6.064
6.151
5.961
5.969
402,894
-0.10(-1.69%)
Aug 03, 2016
6.151
6.175
5.993
6.072
731,193
-0.10(-1.66%)
Aug 02, 2016
6.333
6.333
6.167
6.175
419,529
-0.17(-2.62%)
Aug 01, 2016
6.341
6.372
6.293
6.341
389,574
-0.02(-0.25%)
Jul 29, 2016
6.301
6.388
6.242
6.357
942,116
+0.06(+0.88%)
Jul 28, 2016
6.246
6.309
6.175
6.301
876,351
+0.03(+0.50%)
Jul 27, 2016
6.151
6.285
6.112
6.270
3,509,372
-0.08(-1.25%)
Jul 26, 2016
6.325
6.357
6.301
6.349
192,608
+0.04(+0.63%)
Jul 25, 2016
6.293
6.333
6.254
6.309
143,673
+0.02(+0.25%)
Jul 22, 2016
6.262
6.349
6.198
6.293
199,016
+0.01(+0.13%)
Jul 21, 2016
6.254
6.301
6.183
6.285
215,288
+0.01(+0.13%)
Jul 20, 2016
6.293
6.325
6.262
6.278
173,915
+0.00(+0.00%)
Jul 19, 2016
6.293
6.316
6.222
6.278
150,190
+0.01(+0.13%)
Jul 18, 2016
6.270
6.309
6.222
6.270
205,958
+0.03(+0.51%)
Jul 15, 2016
6.135
6.246
6.104
6.238
315,804
+0.13(+2.20%)
Jul 14, 2016
6.096
6.167
6.080
6.104
250,318
-0.02(-0.26%)
Jul 13, 2016
6.127
6.143
6.056
6.119
297,883
+0.04(+0.65%)
Jul 12, 2016
6.080
6.115
5.993
6.080
268,945
-0.02(-0.39%)
Jul 11, 2016
6.025
6.108
5.969
6.104
247,533
+0.09(+1.45%)
Jul 08, 2016
5.859
6.032
5.819
6.017
493,267
+0.20(+3.40%)
Jul 07, 2016
5.819
5.835
5.748
5.819
440,501
-0.02(-0.41%)
Jul 06, 2016
5.859
5.859
5.756
5.843
621,961
-0.03(-0.54%)
Jul 05, 2016
5.811
5.890
5.803
5.874
269,351
+0.06(+1.09%)
Jul 01, 2016
5.898
5.811
5.811
5.811
183,399
-0.06(-1.08%)
Jun 30, 2016
5.787
5.882
5.740
5.874
383,016
+0.09(+1.64%)
Jun 29, 2016
5.724
5.783
5.716
5.779
274,094
+0.09(+1.67%)
Jun 28, 2016
5.511
5.692
5.432
5.685
512,196
+0.09(+1.70%)
Jun 27, 2016
5.503
5.629
5.503
5.590
323,970
+0.04(+0.71%)
Jun 24, 2016
5.519
5.661
5.463
5.550
560,670
-0.09(-1.68%)
Jun 23, 2016
5.606
5.669
5.606
5.645
213,575
+0.03(+0.56%)
Jun 22, 2016
5.637
5.669
5.582
5.613
274,333
-0.02(-0.28%)
Jun 21, 2016
5.669
5.692
5.613
5.629
229,290
-0.01(-0.14%)
Jun 20, 2016
5.700
5.779
5.629
5.637
239,744
-0.03(-0.56%)
Jun 17, 2016
5.677
5.732
5.629
5.669
698,035
-0.02(-0.28%)
Jun 16, 2016
5.598
5.708
5.566
5.685
255,685
+0.03(+0.56%)
Jun 15, 2016
5.685
5.748
5.653
5.653
311,477
-0.06(-0.97%)
Jun 14, 2016
5.653
5.708
5.621
5.708
222,277
+0.04(+0.70%)
Jun 13, 2016
5.590
5.677
5.574
5.669
213,445
+0.08(+1.41%)
Jun 10, 2016
5.582
5.606
5.538
5.590
145,334
-0.01(-0.14%)
Jun 09, 2016
5.629
5.669
5.582
5.598
157,144
-0.06(-1.12%)
Jun 08, 2016
5.487
5.677
5.487
5.661
177,466
+0.16(+2.87%)
Jun 07, 2016
5.471
5.566
5.471
5.503
121,105
+0.03(+0.58%)
Jun 06, 2016
5.519
5.566
5.424
5.471
224,012
-0.05(-0.86%)
Jun 03, 2016
5.534
5.558
5.479
5.519
160,775
+0.04(+0.72%)
Jun 02, 2016
5.424
5.495
5.392
5.479
192,731
+0.04(+0.73%)
Jun 01, 2016
5.353
5.447
5.337
5.439
238,694
+0.07(+1.33%)
May 31, 2016
5.447
5.447
5.337
5.368
1,453,161
-0.07(-1.31%)
May 27, 2016
5.432
5.439
5.439
5.439
360,601
+0.02(+0.29%)
May 26, 2016
5.337
5.447
5.337
5.424
334,534
+0.06(+1.03%)
May 25, 2016
5.479
5.511
5.353
5.368
520,094
-0.13(-2.44%)
May 24, 2016
5.353
5.550
5.353
5.503
434,574
+0.19(+3.57%)
May 23, 2016
5.313
5.376
5.293
5.313
232,212
-0.01(-0.15%)
May 20, 2016
5.313
5.432
5.250
5.321
507,996
+0.04(+0.75%)
May 19, 2016
5.384
5.384
5.242
5.281
276,866
-0.07(-1.33%)
May 18, 2016
5.376
5.455
5.301
5.353
240,250
-0.06(-1.02%)
May 17, 2016
5.669
5.669
5.353
5.408
419,866
-0.28(-4.87%)
May 16, 2016
5.582
5.716
5.582
5.685
313,854
+0.09(+1.55%)
May 13, 2016
5.495
5.637
5.432
5.598
509,636
+0.09(+1.72%)
May 12, 2016
5.479
5.530
5.432
5.503
239,357
+0.04(+0.72%)
May 11, 2016
5.661
5.661
5.455
5.463
200,566
-0.20(-3.49%)
May 10, 2016
5.732
5.772
5.606
5.661
265,800
+0.17(+3.17%)
May 09, 2016
5.447
5.511
5.416
5.487
169,817
+0.04(+0.73%)
May 06, 2016
5.511
5.582
5.337
5.447
351,399
-0.12(-2.13%)
May 05, 2016
5.574
5.605
5.511
5.566
138,632
-0.04(-0.70%)
May 04, 2016
5.503
5.633
5.487
5.605
283,641
+0.07(+1.28%)
May 03, 2016
5.487
5.582
5.448
5.535
193,109
+0.03(+0.57%)
May 02, 2016
5.433
5.535
5.433
5.503
209,695
+0.07(+1.30%)
Apr 29, 2016
5.550
5.558
5.370
5.433
338,467
-0.12(-2.12%)
Apr 28, 2016
5.440
5.590
5.440
5.550
266,182
+0.07(+1.29%)
Apr 27, 2016
5.464
5.503
5.425
5.480
131,447
-0.01(-0.14%)
Apr 26, 2016
5.433
5.511
5.401
5.487
231,109
+0.05(+1.01%)
Apr 25, 2016
5.370
5.448
5.346
5.433
137,155
+0.05(+0.87%)
Apr 22, 2016
5.378
5.425
5.346
5.385
213,079
+0.02(+0.44%)
Apr 21, 2016
5.417
5.446
5.346
5.362
343,220
-0.04(-0.73%)
Apr 20, 2016
5.503
5.503
5.401
5.401
204,582
-0.09(-1.71%)
Apr 19, 2016
5.503
5.550
5.487
5.495
139,548
-0.03(-0.57%)
Apr 18, 2016
5.472
5.542
5.464
5.527
138,486
+0.03(+0.57%)
Apr 15, 2016
5.456
5.539
5.448
5.495
163,896
+0.02(+0.29%)
Apr 14, 2016
5.582
5.582
5.472
5.480
212,456
-0.09(-1.69%)
Apr 13, 2016
5.566
5.590
5.519
5.574
256,014
+0.02(+0.28%)
Apr 12, 2016
5.503
5.613
5.503
5.558
192,270
+0.05(+0.85%)
Apr 11, 2016
5.566
5.629
5.503
5.511
232,658
-0.03(-0.57%)
Apr 08, 2016
5.542
5.597
5.515
5.542
204,048
+0.02(+0.43%)
Apr 07, 2016
5.566
5.629
5.495
5.519
398,904
-0.09(-1.54%)
Apr 06, 2016
5.597
5.621
5.558
5.605
238,957
+0.00(+0.00%)
Apr 05, 2016
5.574
5.621
5.511
5.605
309,532
-0.02(-0.28%)
Apr 04, 2016
5.676
5.707
5.613
5.621
211,762
-0.06(-1.10%)
Apr 01, 2016
5.621
5.699
5.594
5.684
245,900
+0.01(+0.14%)
Mar 31, 2016
5.668
5.707
5.644
5.676
216,777
+0.00(+0.00%)
Mar 30, 2016
5.644
5.715
5.629
5.676
347,131
+0.05(+0.84%)
Mar 29, 2016
5.448
5.660
5.448
5.629
720,732
+0.16(+2.87%)
Mar 28, 2016
5.425
5.487
5.409
5.472
251,891
+0.05(+1.01%)
Mar 24, 2016
5.456
5.417
5.417
5.417
467,232
-0.06(-1.15%)
Mar 23, 2016
5.535
5.550
5.464
5.480
444,322
-0.05(-0.99%)
Mar 22, 2016
5.519
5.676
5.487
5.535
340,501
+0.00(+0.00%)
Mar 21, 2016
5.582
5.684
5.519
5.535
388,135
-0.07(-1.26%)
Mar 18, 2016
5.707
5.707
5.590
5.605
711,655
-0.06(-1.11%)
Mar 17, 2016
5.542
5.684
5.527
5.668
272,999
+0.11(+1.98%)
Mar 16, 2016
5.464
5.558
5.440
5.558
206,094
+0.09(+1.72%)
Mar 15, 2016
5.464
5.511
5.452
5.464
143,267
-0.05(-0.85%)
Mar 14, 2016
5.574
5.605
5.495
5.511
155,855
-0.09(-1.54%)
Mar 11, 2016
5.519
5.605
5.503
5.597
403,730
+0.11(+2.00%)
Mar 10, 2016
5.487
5.566
5.433
5.487
219,451
+0.00(+0.00%)
Mar 09, 2016
5.480
5.566
5.456
5.487
348,268
+0.02(+0.43%)
Mar 08, 2016
5.527
5.574
5.425
5.464
294,823
-0.09(-1.69%)
Mar 07, 2016
5.511
5.558
5.495
5.558
252,525
+0.03(+0.57%)
Mar 04, 2016
5.582
5.613
5.519
5.527
218,690
-0.05(-0.85%)
Mar 03, 2016
5.558
5.605
5.519
5.574
265,105
+0.02(+0.42%)
Mar 02, 2016
5.448
5.558
5.440
5.550
260,121
+0.08(+1.43%)
Mar 01, 2016
5.385
5.487
5.385
5.472
407,092
+0.11(+2.05%)
Feb 29, 2016
5.448
5.495
5.346
5.362
465,285
-0.08(-1.44%)
Feb 26, 2016
5.574
5.613
5.440
5.440
323,451
-0.14(-2.53%)
Feb 25, 2016
5.535
5.597
5.519
5.582
302,707
+0.07(+1.28%)
Feb 24, 2016
5.464
5.542
5.385
5.511
529,437
-0.01(-0.14%)
Feb 23, 2016
5.597
5.699
5.519
5.519
486,817
-0.11(-1.95%)
Feb 22, 2016
5.660
5.747
5.629
5.629
588,419
+0.05(+0.84%)
Feb 19, 2016
5.456
5.637
5.346
5.582
2,416,314
+0.13(+2.30%)
Feb 18, 2016
5.370
5.464
5.307
5.456
358,492
+0.06(+1.16%)
Feb 17, 2016
5.440
5.472
5.268
5.393
753,083
-0.04(-0.72%)
Feb 16, 2016
5.370
5.456
5.370
5.433
232,749
+0.12(+2.22%)
Feb 12, 2016
5.362
5.315
5.315
5.315
276,288
+0.00(+0.00%)
Feb 11, 2016
5.307
5.362
5.276
5.315
301,349
-0.10(-1.88%)
Feb 10, 2016
5.346
5.495
5.346
5.417
465,327
+0.09(+1.62%)
Feb 09, 2016
5.315
5.393
5.229
5.330
625,035
-0.04(-0.73%)
Feb 08, 2016
5.377
5.408
5.245
5.369
379,671
-0.07(-1.29%)
Feb 05, 2016
5.533
5.549
5.416
5.440
511,804
-0.11(-1.97%)
Feb 04, 2016
5.549
5.619
5.518
5.549
226,603
-0.01(-0.14%)
Feb 03, 2016
5.588
5.619
5.533
5.556
320,334
+0.00(+0.00%)
Feb 02, 2016
5.518
5.580
5.455
5.556
303,367
-0.01(-0.14%)
Feb 01, 2016
5.471
5.580
5.440
5.564
351,409
+0.06(+1.13%)
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%)
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.