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 (%)
Jul 30, 2010
3.800
3.831
3.622
3.800
213,354
+0.02(+0.65%)
Jul 29, 2010
3.978
3.978
3.708
3.776
299,305
-0.17(-4.35%)
Jul 28, 2010
3.947
4.088
3.917
3.947
3,155
-0.06(-1.53%)
Jul 27, 2010
3.990
4.058
3.953
4.009
1,760
+0.06(+1.55%)
Jul 26, 2010
3.812
3.960
3.776
3.947
338,810
+0.16(+4.21%)
Jul 23, 2010
3.622
3.800
3.580
3.788
361,180
+0.13(+3.69%)
Jul 22, 2010
3.549
3.659
3.506
3.653
460,134
+0.17(+4.75%)
Jul 21, 2010
3.653
3.678
3.451
3.488
323,423
-0.13(-3.56%)
Jul 20, 2010
3.439
3.622
3.408
3.616
3,163
+0.14(+4.06%)
Jul 19, 2010
3.549
3.592
3.414
3.475
260,928
-0.07(-1.90%)
Jul 16, 2010
3.543
3.641
3.531
3.543
522,220
-0.10(-2.86%)
Jul 15, 2010
3.721
3.727
3.543
3.647
320,085
-0.06(-1.49%)
Jul 14, 2010
3.659
3.727
3.592
3.702
6,892
+0.02(+0.50%)
Jul 13, 2010
3.684
3.714
3.531
3.684
7,715
+0.12(+3.26%)
Jul 12, 2010
3.598
3.629
3.494
3.567
166,748
-0.05(-1.36%)
Jul 09, 2010
3.616
3.635
3.488
3.616
355,175
+0.08(+2.25%)
Jul 08, 2010
3.537
3.549
3.420
3.537
4,674
+0.04(+1.23%)
Jul 07, 2010
3.396
3.500
3.377
3.494
8,092
+0.12(+3.45%)
Jul 06, 2010
3.377
3.592
3.371
3.377
4,515
-0.10(-2.82%)
Jul 02, 2010
3.475
3.586
3.469
3.475
459,324
-0.10(-2.91%)
Jul 01, 2010
3.573
3.641
3.377
3.580
962
-0.11(-2.99%)
Jun 30, 2010
3.690
3.739
3.604
3.690
6,188
+0.07(+2.03%)
Jun 29, 2010
3.622
3.662
3.586
3.616
876,546
-0.20(-5.30%)
Jun 25, 2010
3.819
4.015
3.616
3.819
2,400,036
+0.21(+5.77%)
Jun 24, 2010
3.610
3.754
3.598
3.610
931,401
-0.14(-3.76%)
Jun 23, 2010
3.886
3.892
3.751
3.751
696,592
-0.15(-3.77%)
Jun 22, 2010
3.898
4.137
3.874
3.898
7,359
-0.14(-3.49%)
Jun 21, 2010
4.168
4.211
3.996
4.039
415,213
-0.07(-1.64%)
Jun 18, 2010
4.107
4.242
4.003
4.107
1,545,436
-0.11(-2.62%)
Jun 17, 2010
4.217
4.321
4.193
4.217
389
-0.01(-0.15%)
Jun 16, 2010
4.174
4.248
4.027
4.223
387,783
+0.05(+1.17%)
Jun 15, 2010
4.174
4.193
4.088
4.174
3,499
+0.12(+3.03%)
Jun 14, 2010
4.150
4.223
3.990
4.052
497,609
-0.05(-1.20%)
Jun 11, 2010
3.898
4.119
3.892
4.101
267,920
+0.17(+4.37%)
Jun 10, 2010
3.929
3.941
3.767
3.929
3,251
+0.18(+4.91%)
Jun 09, 2010
3.843
3.886
3.696
3.745
412,321
-0.06(-1.45%)
Jun 08, 2010
3.819
3.892
3.776
3.800
666,601
+0.01(+0.32%)
Jun 07, 2010
3.819
3.917
3.770
3.788
425,789
-0.01(-0.32%)
Jun 04, 2010
3.800
3.990
3.800
3.800
568,450
-0.29(-7.05%)
Jun 03, 2010
4.088
4.174
3.990
4.088
272,420
+0.09(+2.30%)
Jun 02, 2010
3.996
4.033
3.917
3.996
372,694
+0.00(+0.00%)
Jun 01, 2010
3.996
4.238
3.990
3.996
2,838
-0.21(-5.09%)
May 28, 2010
4.211
4.284
4.156
4.211
939,354
+0.02(+0.59%)
May 27, 2010
3.953
4.199
3.935
4.186
635,582
+0.33(+8.58%)
May 26, 2010
3.855
3.984
3.800
3.855
2,669
+0.02(+0.64%)
May 25, 2010
3.812
3.862
3.684
3.831
580,526
-0.09(-2.19%)
May 24, 2010
3.972
3.990
3.843
3.917
424,653
-0.08(-1.99%)
May 21, 2010
3.953
4.045
3.812
3.996
649,136
-0.04(-1.06%)
May 20, 2010
3.985
4.174
3.978
4.039
669,332
-0.26(-6.13%)
May 19, 2010
4.413
4.530
4.248
4.303
385,276
-0.14(-3.17%)
May 18, 2010
4.763
4.836
4.389
4.444
411,219
-0.26(-5.60%)
May 17, 2010
4.615
4.726
4.383
4.707
771,911
+0.12(+2.67%)
May 14, 2010
4.585
4.634
4.499
4.585
400,432
-0.10(-2.09%)
May 13, 2010
4.609
4.744
4.548
4.683
489,809
+0.04(+0.79%)
May 12, 2010
4.468
4.664
4.432
4.646
493,710
+0.18(+4.12%)
May 11, 2010
4.346
4.487
4.315
4.462
418,659
+0.13(+2.97%)
May 10, 2010
4.257
4.358
4.257
4.333
488,839
+0.20(+4.74%)
May 07, 2010
4.217
4.444
4.125
4.137
796,984
-0.17(-3.85%)
May 06, 2010
4.554
4.573
4.180
4.303
657,355
-0.36(-7.75%)
May 05, 2010
4.610
4.719
4.549
4.664
531,937
-0.10(-2.16%)
May 04, 2010
4.883
4.883
4.719
4.767
360,105
-0.21(-4.14%)
May 03, 2010
4.877
5.010
4.852
4.973
359,230
+0.15(+3.14%)
Apr 30, 2010
5.022
5.082
4.816
4.822
626,322
-0.20(-3.98%)
Apr 29, 2010
4.834
5.034
4.822
5.022
903,529
+0.25(+5.20%)
Apr 28, 2010
4.786
4.858
4.749
4.774
577,710
+0.00(+0.00%)
Apr 27, 2010
4.895
4.998
4.755
4.774
625,450
-0.13(-2.72%)
Apr 26, 2010
4.804
4.961
4.798
4.907
728,047
+0.08(+1.76%)
Apr 23, 2010
4.822
4.846
4.755
4.822
617,756
+0.01(+0.13%)
Apr 22, 2010
4.767
4.846
4.634
4.816
327,664
-0.02(-0.38%)
Apr 21, 2010
4.786
4.870
4.755
4.834
330,538
+0.05(+1.01%)
Apr 20, 2010
4.761
4.870
4.689
4.786
504,737
+0.04(+0.89%)
Apr 19, 2010
4.761
4.786
4.616
4.743
593,220
-0.07(-1.51%)
Apr 16, 2010
4.937
4.955
4.701
4.816
549,914
-0.12(-2.45%)
Apr 15, 2010
4.864
4.998
4.792
4.937
793,433
-0.07(-1.45%)
Apr 14, 2010
4.877
5.040
4.852
5.010
442,114
+0.16(+3.38%)
Apr 13, 2010
4.755
4.864
4.737
4.846
268,067
+0.09(+1.91%)
Apr 12, 2010
4.798
4.828
4.737
4.755
200,056
-0.07(-1.51%)
Apr 09, 2010
4.792
4.840
4.743
4.828
488,324
+0.04(+0.76%)
Apr 08, 2010
4.852
4.852
4.719
4.792
478,982
-0.07(-1.49%)
Apr 07, 2010
4.858
4.943
4.816
4.864
395,501
-0.01(-0.12%)
Apr 06, 2010
4.755
4.898
4.725
4.870
310,774
+0.09(+1.90%)
Apr 05, 2010
4.798
4.810
4.665
4.780
431,534
+0.02(+0.38%)
Apr 01, 2010
4.834
4.761
4.761
4.761
483,015
-0.03(-0.63%)
Mar 31, 2010
4.725
4.864
4.664
4.792
614,827
+0.06(+1.28%)
Mar 30, 2010
4.786
4.810
4.683
4.731
314,975
-0.04(-0.76%)
Mar 29, 2010
4.840
4.852
4.731
4.767
341,031
-0.05(-1.01%)
Mar 26, 2010
4.883
4.889
4.804
4.816
406,883
-0.04(-0.87%)
Mar 25, 2010
4.877
4.919
4.834
4.858
391,136
+0.03(+0.63%)
Mar 24, 2010
4.792
4.852
4.786
4.828
308,486
-0.01(-0.13%)
Mar 23, 2010
4.877
4.967
4.804
4.834
407,195
-0.03(-0.62%)
Mar 22, 2010
4.713
4.895
4.689
4.864
389,804
+0.10(+2.03%)
Mar 19, 2010
4.804
4.816
4.562
4.767
778,769
+0.00(+0.00%)
Mar 18, 2010
4.598
4.786
4.586
4.767
523,008
+0.18(+3.96%)
Mar 17, 2010
4.452
4.604
4.452
4.586
643,202
+0.13(+2.99%)
Mar 16, 2010
4.507
4.543
4.343
4.452
690,063
-0.04(-0.94%)
Mar 15, 2010
4.501
4.519
4.483
4.495
349,948
-0.07(-1.46%)
Mar 12, 2010
4.531
4.586
4.459
4.562
374,786
+0.02(+0.40%)
Mar 11, 2010
4.562
4.604
4.501
4.543
728,927
-0.04(-0.92%)
Mar 10, 2010
4.422
4.604
4.410
4.586
601,284
+0.19(+4.27%)
Mar 09, 2010
4.198
4.404
4.192
4.398
966,394
+0.20(+4.76%)
Mar 08, 2010
4.089
4.198
4.083
4.198
1,467,115
+0.09(+2.21%)
Mar 05, 2010
4.168
4.168
4.065
4.107
1,327,348
-0.01(-0.29%)
Mar 04, 2010
4.186
4.186
4.107
4.119
369,866
-0.07(-1.59%)
Mar 03, 2010
4.204
4.222
4.150
4.186
267,735
-0.02(-0.43%)
Mar 02, 2010
4.180
4.228
4.144
4.204
389,047
+0.05(+1.31%)
Mar 01, 2010
4.041
4.162
3.980
4.150
556,694
+0.16(+3.95%)
Feb 26, 2010
3.962
4.059
3.883
3.992
1,902,531
+0.02(+0.61%)
Feb 25, 2010
3.950
4.059
3.907
3.968
698,455
-0.04(-1.06%)
Feb 24, 2010
3.938
4.022
3.889
4.010
338,852
+0.08(+2.00%)
Feb 23, 2010
3.986
3.992
3.841
3.932
608,657
-0.04(-1.07%)
Feb 22, 2010
4.004
4.022
3.932
3.974
443,761
-0.03(-0.76%)
Feb 19, 2010
3.925
4.016
3.871
4.004
667,563
+0.08(+2.01%)
Feb 18, 2010
3.944
3.986
3.853
3.925
534,357
-0.01(-0.31%)
Feb 17, 2010
3.950
3.962
3.859
3.938
343,944
-0.01(-0.31%)
Feb 16, 2010
3.986
4.016
3.883
3.950
510,740
-0.01(-0.15%)
Feb 12, 2010
3.901
3.956
3.956
3.956
1,113,940
+0.01(+0.31%)
Feb 11, 2010
3.877
3.956
3.829
3.944
531,871
+0.04(+1.09%)
Feb 10, 2010
3.919
3.956
3.822
3.901
279,336
-0.03(-0.77%)
Feb 09, 2010
4.034
4.034
3.792
3.932
507,555
-0.04(-1.07%)
Feb 08, 2010
4.010
4.065
3.956
3.974
380,865
-0.05(-1.35%)
Feb 05, 2010
3.974
4.041
3.925
4.028
1,128,742
+0.08(+2.15%)
Feb 04, 2010
3.998
4.034
3.938
3.944
1,085,117
-0.06(-1.51%)
Feb 03, 2010
4.065
4.101
3.998
4.004
1,158,322
-0.09(-2.22%)
Feb 02, 2010
3.992
4.113
3.980
4.095
5,634,511
-0.25(-5.72%)
Feb 01, 2010
4.216
4.349
4.216
4.343
314,631
+0.12(+2.72%)
Jan 29, 2010
4.398
4.422
4.192
4.228
511,808
-0.17(-3.86%)
Jan 28, 2010
4.459
4.459
4.374
4.398
454,944
-0.06(-1.36%)
Jan 27, 2010
4.404
4.489
4.307
4.459
651,750
+0.04(+0.96%)
Jan 26, 2010
4.531
4.531
4.392
4.416
305,260
-0.16(-3.57%)
Jan 25, 2010
4.477
4.658
4.331
4.580
563,170
+0.13(+2.86%)
Jan 22, 2010
4.465
4.513
4.343
4.452
330,599
-0.01(-0.14%)
Jan 21, 2010
4.477
4.552
4.301
4.459
467,349
+0.01(+0.27%)
Jan 20, 2010
4.483
4.501
4.319
4.446
283,415
-0.10(-2.26%)
Jan 19, 2010
4.440
4.646
4.404
4.549
828,000
+0.14(+3.16%)
Jan 15, 2010
4.362
4.410
4.410
4.410
553,998
+0.02(+0.41%)
Jan 14, 2010
4.446
4.489
4.331
4.392
292,409
-0.06(-1.36%)
Jan 13, 2010
4.495
4.495
4.386
4.452
281,689
+0.00(+0.00%)
Jan 12, 2010
4.374
4.507
4.343
4.452
338,551
+0.04(+0.96%)
Jan 11, 2010
4.337
4.525
4.301
4.410
700,263
+0.18(+4.30%)
Jan 08, 2010
4.059
4.234
4.059
4.228
361,177
+0.17(+4.18%)
Jan 07, 2010
4.016
4.119
3.956
4.059
391,698
+0.04(+1.06%)
Jan 06, 2010
4.016
4.247
3.986
4.016
598,084
-0.02(-0.45%)
Jan 05, 2010
4.065
4.301
3.992
4.034
661,160
-0.02(-0.60%)
Jan 04, 2010
4.168
4.253
3.938
4.059
401,893
-0.06(-1.47%)
Dec 31, 2009
4.089
4.119
4.119
4.119
444,717
+0.01(+0.30%)
Dec 30, 2009
3.913
4.113
3.877
4.107
378,411
+0.16(+4.15%)
Dec 29, 2009
3.968
4.047
3.877
3.944
233,732
-0.03(-0.76%)
Dec 28, 2009
4.083
4.137
3.919
3.974
214,438
-0.13(-3.24%)
Dec 24, 2009
4.034
4.113
4.010
4.107
55,546
+0.10(+2.57%)
Dec 23, 2009
4.010
4.071
3.938
4.004
211,840
+0.02(+0.46%)
Dec 22, 2009
3.956
4.053
3.908
3.986
257,396
+0.05(+1.23%)
Dec 21, 2009
3.786
3.986
3.756
3.938
427,138
+0.15(+4.00%)
Dec 18, 2009
3.792
3.804
3.659
3.786
1,034,496
+0.03(+0.81%)
Dec 17, 2009
3.786
3.792
3.641
3.756
356,026
+0.00(+0.00%)
Dec 16, 2009
3.756
3.816
3.665
3.756
439,763
+0.06(+1.64%)
Dec 15, 2009
3.804
3.847
3.677
3.695
351,614
-0.15(-3.94%)
Dec 14, 2009
3.726
3.853
3.713
3.847
298,358
+0.15(+4.10%)
Dec 11, 2009
3.526
3.695
3.489
3.695
392,109
+0.21(+5.90%)
Dec 10, 2009
3.459
3.547
3.441
3.489
382,082
+0.05(+1.41%)
Dec 09, 2009
3.459
3.489
3.398
3.441
321,588
-0.01(-0.18%)
Dec 08, 2009
3.538
3.610
3.423
3.447
255,998
-0.12(-3.23%)
Dec 07, 2009
3.629
3.671
3.495
3.562
150,708
-0.03(-0.84%)
Dec 04, 2009
3.683
3.695
3.483
3.592
375,403
+0.02(+0.51%)
Dec 03, 2009
3.665
3.726
3.562
3.574
297,340
-0.06(-1.67%)
Dec 02, 2009
3.592
3.665
3.510
3.635
285,101
+0.04(+1.01%)
Dec 01, 2009
3.695
3.695
3.574
3.598
159,030
-0.06(-1.66%)
Nov 30, 2009
3.459
3.677
3.435
3.659
407,979
+0.22(+6.34%)
Nov 27, 2009
3.429
3.507
3.398
3.441
140,234
-0.10(-2.74%)
Nov 25, 2009
3.671
3.671
3.514
3.538
237,476
-0.13(-3.47%)
Nov 24, 2009
3.568
3.671
3.471
3.665
200,573
+0.10(+2.89%)
Nov 23, 2009
3.598
3.671
3.514
3.562
158,006
+0.05(+1.38%)
Nov 20, 2009
3.495
3.568
3.459
3.514
228,214
-0.01(-0.17%)
Nov 19, 2009
3.586
3.598
3.453
3.520
331,294
-0.13(-3.49%)
Nov 18, 2009
3.604
3.647
3.526
3.647
210,072
+0.04(+1.18%)
Nov 17, 2009
3.744
3.756
3.562
3.604
517,214
-0.18(-4.65%)
Nov 16, 2009
3.635
3.816
3.580
3.780
321,142
+0.16(+4.52%)
Nov 13, 2009
3.550
3.629
3.459
3.616
214,723
+0.10(+2.75%)
Nov 12, 2009
3.520
3.629
3.489
3.520
321,368
-0.05(-1.53%)
Nov 11, 2009
3.635
3.647
3.514
3.574
230,865
+0.00(+0.00%)
Nov 10, 2009
3.604
3.756
3.556
3.574
508,386
-0.05(-1.34%)
Nov 09, 2009
3.526
3.629
3.477
3.623
259,250
+0.13(+3.82%)
Nov 06, 2009
3.610
3.853
3.441
3.489
437,510
-0.18(-4.79%)
Nov 05, 2009
3.507
3.695
3.477
3.665
445,366
+0.23(+6.70%)
Nov 04, 2009
3.544
3.647
3.417
3.435
488,847
-0.07(-2.07%)
Nov 03, 2009
3.501
3.550
3.423
3.507
361,720
-0.02(-0.69%)
Nov 02, 2009
3.726
3.762
3.368
3.532
585,465
-0.15(-3.95%)
Oct 30, 2009
3.768
3.792
3.538
3.677
1,014,743
-0.19(-4.86%)
Oct 29, 2009
3.671
3.968
3.556
3.865
579,758
+0.24(+6.51%)
Oct 28, 2009
3.695
3.750
3.526
3.629
821,837
-0.07(-1.80%)
Oct 27, 2009
3.429
3.822
3.429
3.695
756,364
+0.28(+8.16%)
Oct 26, 2009
3.441
3.514
3.308
3.417
461,824
-0.02(-0.70%)
Oct 23, 2009
3.556
3.556
3.423
3.441
334,357
-0.12(-3.24%)
Oct 22, 2009
3.604
3.671
3.514
3.556
291,410
-0.08(-2.17%)
Oct 21, 2009
3.671
3.768
3.604
3.635
267,606
-0.04(-0.99%)
Oct 20, 2009
3.707
3.744
3.665
3.671
312,614
-0.07(-1.78%)
Oct 19, 2009
3.744
3.762
3.568
3.738
244,418
+0.02(+0.65%)
Oct 16, 2009
3.919
3.919
3.707
3.713
283,681
-0.23(-5.84%)
Oct 15, 2009
4.071
4.089
3.944
3.944
430,766
-0.12(-2.84%)
Oct 14, 2009
3.986
4.083
3.907
4.059
324,288
+0.12(+3.08%)
Oct 13, 2009
4.034
4.144
3.901
3.938
689,550
-0.12(-2.99%)
Oct 12, 2009
4.125
4.271
4.004
4.059
166,544
-0.08(-2.05%)
Oct 09, 2009
4.119
4.277
4.095
4.144
551,994
-0.01(-0.15%)
Oct 08, 2009
4.131
4.331
4.089
4.150
606,871
+0.08(+1.93%)
Oct 07, 2009
4.053
4.210
3.986
4.071
587,398
+0.01(+0.30%)
Oct 06, 2009
4.010
4.125
3.950
4.059
225,871
+0.10(+2.45%)
Oct 05, 2009
3.907
4.040
3.853
3.962
196,690
+0.09(+2.35%)
Oct 02, 2009
3.822
3.950
3.695
3.871
241,682
-0.01(-0.16%)
Oct 01, 2009
3.889
3.956
3.792
3.877
388,637
-0.03(-0.78%)
Sep 30, 2009
4.059
4.059
3.792
3.907
232,299
-0.13(-3.30%)
Sep 29, 2009
4.071
4.089
3.962
4.041
249,750
-0.03(-0.74%)
Sep 28, 2009
4.107
4.137
4.010
4.071
272,215
+0.00(+0.00%)
Sep 25, 2009
3.610
4.198
3.592
4.071
418,402
+0.48(+13.51%)
Sep 24, 2009
3.804
3.835
3.538
3.586
332,452
-0.18(-4.67%)
Sep 23, 2009
3.980
4.089
3.750
3.762
294,023
-0.22(-5.48%)
Sep 22, 2009
3.816
4.010
3.786
3.980
184,438
+0.18(+4.62%)
Sep 21, 2009
3.774
4.034
3.635
3.804
205,572
+0.01(+0.32%)
Sep 18, 2009
3.956
4.125
3.786
3.792
626,734
-0.16(-3.99%)
Sep 17, 2009
4.022
4.113
3.883
3.950
316,231
+0.27(+7.33%)
Sep 16, 2009
3.635
4.016
3.580
3.680
239,444
+0.08(+2.10%)
Sep 15, 2009
3.604
3.726
3.562
3.604
197,065
-0.03(-0.83%)
Sep 14, 2009
3.701
3.744
3.613
3.635
220,212
-0.10(-2.60%)
Sep 11, 2009
3.804
3.998
3.695
3.732
186,906
-0.08(-2.07%)
Sep 10, 2009
3.592
3.847
3.489
3.810
270,452
+0.22(+6.07%)
Sep 09, 2009
3.507
3.641
3.489
3.592
154,858
+0.07(+2.07%)
Sep 08, 2009
3.423
3.520
3.362
3.520
217,148
+0.15(+4.31%)
Sep 04, 2009
3.447
3.477
3.235
3.374
604,144
-0.07(-1.94%)
Sep 03, 2009
3.538
3.538
3.301
3.441
689,247
-0.08(-2.24%)
Sep 02, 2009
3.526
3.659
3.441
3.520
364,485
-0.02(-0.68%)
Sep 01, 2009
3.853
3.913
3.453
3.544
694,921
-0.35(-9.02%)
Aug 31, 2009
3.877
3.986
3.871
3.895
399,098
-0.04(-1.08%)
Aug 28, 2009
4.089
4.089
3.907
3.938
289,926
-0.08(-1.96%)
Aug 27, 2009
3.889
4.041
3.671
4.016
292,353
+0.11(+2.79%)
Aug 26, 2009
3.768
3.929
3.744
3.907
247,574
+0.12(+3.20%)
Aug 25, 2009
3.701
3.798
3.677
3.786
162,110
+0.10(+2.63%)
Aug 24, 2009
3.732
3.750
3.629
3.689
248,790
-0.04(-0.98%)
Aug 21, 2009
3.635
3.810
3.586
3.726
532,969
+0.15(+4.06%)
Aug 20, 2009
3.368
3.635
3.350
3.580
234,021
+0.21(+6.10%)
Aug 19, 2009
3.217
3.411
3.217
3.374
146,986
+0.10(+2.96%)
Aug 18, 2009
3.314
3.386
3.241
3.277
279,138
+0.01(+0.19%)
Aug 17, 2009
3.350
3.538
3.235
3.271
428,916
-0.16(-4.77%)
Aug 14, 2009
3.259
3.435
3.162
3.435
290,205
+0.16(+5.00%)
Aug 13, 2009
3.247
3.332
3.235
3.271
231,131
+0.03(+0.93%)
Aug 12, 2009
3.217
3.320
3.217
3.241
370,655
+0.02(+0.56%)
Aug 11, 2009
3.205
3.301
3.120
3.223
425,096
-0.01(-0.19%)
Aug 10, 2009
3.192
3.301
3.120
3.229
283,538
+0.04(+1.14%)
Aug 07, 2009
3.271
3.349
3.192
3.192
661,432
-0.02(-0.57%)
Aug 06, 2009
3.229
3.320
3.192
3.211
249,677
+0.04(+1.15%)
Aug 05, 2009
3.235
3.253
3.089
3.174
331,733
-0.03(-0.95%)
Aug 04, 2009
3.144
3.265
3.108
3.205
151,172
+0.02(+0.76%)
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.