Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 4.821 4.870 4.741 4.797 698,277 -0.02(-0.50%)
Jan 31, 2017 4.781 4.862 4.781 4.821 474,413 +0.05(+1.01%)
Jan 30, 2017 4.797 4.805 4.725 4.773 528,729 -0.05(-1.00%)
Jan 27, 2017 4.934 4.934 4.797 4.821 289,693 -0.08(-1.64%)
Jan 26, 2017 4.958 5.030 4.894 4.902 308,402 -0.07(-1.45%)
Jan 25, 2017 4.990 4.998 4.926 4.974 382,634 +0.01(+0.16%)
Jan 24, 2017 4.998 5.006 4.926 4.966 458,069 -0.04(-0.80%)
Jan 23, 2017 4.990 5.038 4.950 5.006 230,039 +0.02(+0.48%)
Jan 20, 2017 4.950 5.014 4.894 4.982 342,105 +0.01(+0.16%)
Jan 19, 2017 5.046 5.058 4.958 4.974 744,505 -0.08(-1.59%)
Jan 18, 2017 5.054 5.102 5.014 5.054 869,476 -0.01(-0.16%)
Jan 17, 2017 5.054 5.086 4.998 5.062 354,990 +0.04(+0.80%)
Jan 13, 2017 5.022 5.022 5.022 0 -0.04(-0.79%)
Jan 12, 2017 5.054 5.078 5.022 5.062 431,907 +0.02(+0.48%)
Jan 11, 2017 5.094 5.126 5.030 5.038 332,422 -0.04(-0.79%)
Jan 10, 2017 5.118 5.126 5.046 5.078 438,783 -0.05(-0.94%)
Jan 09, 2017 5.247 5.247 4.926 5.126 720,789 -0.18(-3.33%)
Jan 06, 2017 5.359 5.359 5.239 5.303 339,833 -0.07(-1.34%)
Jan 05, 2017 5.391 5.391 5.295 5.375 432,268 -0.04(-0.74%)
Jan 04, 2017 5.343 5.447 5.303 5.415 443,039 +0.07(+1.35%)
Jan 03, 2017 5.255 5.343 5.215 5.343 486,896 +0.10(+1.99%)
Dec 30, 2016 5.239 5.239 5.239 0 +0.10(+2.03%)
Dec 29, 2016 4.990 5.150 4.990 5.134 368,063 +0.14(+2.89%)
Dec 28, 2016 5.030 5.046 4.926 4.990 362,553 -0.04(-0.80%)
Dec 27, 2016 5.022 5.054 4.974 5.030 588,471 +0.02(+0.32%)
Dec 23, 2016 5.014 5.014 5.014 0 -0.02(-0.48%)
Dec 22, 2016 5.062 5.078 4.974 5.038 378,875 -0.04(-0.79%)
Dec 21, 2016 5.190 5.231 5.078 5.078 431,181 -0.13(-2.47%)
Dec 20, 2016 5.150 5.231 5.079 5.206 502,051 +0.06(+1.09%)
Dec 19, 2016 5.150 5.231 5.110 5.150 779,524 +0.05(+0.94%)
Dec 16, 2016 5.038 5.182 5.038 5.102 2,611,011 +0.08(+1.60%)
Dec 15, 2016 5.062 5.150 4.990 5.022 709,589 -0.05(-0.95%)
Dec 14, 2016 5.287 5.343 5.054 5.070 740,788 -0.19(-3.66%)
Dec 13, 2016 5.327 5.327 5.206 5.263 377,611 -0.02(-0.30%)
Dec 12, 2016 5.182 5.279 5.166 5.279 435,174 +0.07(+1.39%)
Dec 09, 2016 5.239 5.327 5.174 5.206 577,142 -0.06(-1.22%)
Dec 08, 2016 5.174 5.291 5.118 5.271 540,094 +0.10(+1.86%)
Dec 07, 2016 5.094 5.223 5.094 5.174 731,388 +0.08(+1.57%)
Dec 06, 2016 5.054 5.110 4.966 5.094 548,308 +0.04(+0.79%)
Dec 05, 2016 4.998 5.058 4.950 5.054 496,968 +0.09(+1.78%)
Dec 02, 2016 4.998 5.094 4.958 4.966 264,139 -0.02(-0.32%)
Dec 01, 2016 5.142 5.182 4.926 4.982 600,297 -0.19(-3.72%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.