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, 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%)
Nov 01, 2018 3.262 3.348 3.228 3.236 235,842 -0.01(-0.27%)
Oct 31, 2018 3.365 3.365 3.228 3.245 519,481 -0.10(-3.08%)
Oct 30, 2018 3.348 3.443 3.339 3.348 255,956 +0.00(+0.00%)
Oct 29, 2018 3.271 3.426 3.228 3.348 573,435 +0.13(+4.01%)
Oct 26, 2018 3.357 3.357 3.172 3.219 667,494 -0.16(-4.83%)
Oct 25, 2018 3.176 3.382 3.167 3.382 503,186 +0.22(+7.08%)
Oct 24, 2018 3.193 3.262 3.150 3.159 357,743 -0.11(-3.42%)
Oct 23, 2018 3.305 3.331 3.245 3.271 280,383 -0.06(-1.81%)
Oct 22, 2018 3.400 3.447 3.322 3.331 191,415 -0.06(-1.78%)
Oct 19, 2018 3.400 3.443 3.357 3.391 298,136 -0.02(-0.51%)
Oct 18, 2018 3.426 3.486 3.391 3.408 196,524 -0.05(-1.49%)
Oct 17, 2018 3.486 3.537 3.438 3.460 198,186 -0.03(-0.99%)
Oct 16, 2018 3.391 3.512 3.348 3.494 501,835 +0.10(+3.05%)
Oct 15, 2018 3.408 3.477 3.365 3.391 253,983 -0.03(-0.76%)
Oct 12, 2018 3.572 3.572 3.417 3.417 539,921 -0.09(-2.46%)
Oct 11, 2018 3.615 3.617 3.481 3.503 580,550 -0.13(-3.55%)
Oct 10, 2018 3.701 3.753 3.615 3.632 812,022 -0.09(-2.31%)
Oct 09, 2018 3.667 3.770 3.641 3.718 426,462 +0.05(+1.41%)
Oct 08, 2018 3.606 3.710 3.606 3.667 610,850 +0.08(+2.16%)
Oct 05, 2018 3.529 3.606 3.477 3.589 273,969 +0.07(+1.96%)
Oct 04, 2018 3.658 3.658 3.507 3.520 238,328 -0.16(-4.44%)
Oct 03, 2018 3.787 3.821 3.662 3.684 259,027 -0.10(-2.73%)
Oct 02, 2018 3.839 3.916 3.778 3.787 221,849 -0.04(-1.12%)
Oct 01, 2018 4.028 4.028 3.821 3.830 443,907 -0.18(-4.51%)
Sep 28, 2018 3.899 4.028 3.882 4.011 446,855 +0.13(+3.33%)
Sep 27, 2018 3.778 3.920 3.761 3.882 271,878 +0.10(+2.73%)
Sep 26, 2018 3.830 3.852 3.744 3.778 330,731 -0.05(-1.35%)
Sep 25, 2018 3.804 3.882 3.753 3.830 229,747 +0.06(+1.60%)
Sep 24, 2018 3.847 3.873 3.744 3.770 428,664 -0.08(-2.01%)
Sep 21, 2018 3.873 3.925 3.839 3.847 2,086,371 -0.03(-0.89%)
Sep 20, 2018 3.770 3.882 3.718 3.882 370,829 +0.15(+3.92%)
Sep 19, 2018 3.907 3.933 3.710 3.735 556,953 -0.18(-4.62%)
Sep 18, 2018 3.968 4.019 3.895 3.916 338,949 -0.07(-1.73%)
Sep 17, 2018 3.830 4.006 3.830 3.985 350,973 +0.16(+4.28%)
Sep 14, 2018 3.942 3.951 3.800 3.821 368,777 -0.13(-3.27%)
Sep 13, 2018 3.890 3.976 3.829 3.951 278,625 +0.07(+1.77%)
Sep 12, 2018 4.037 4.037 3.873 3.882 286,760 -0.15(-3.84%)
Sep 11, 2018 4.028 4.080 4.002 4.037 255,245 -0.01(-0.21%)
Sep 10, 2018 4.011 4.062 3.968 4.045 364,416 +0.06(+1.51%)
Sep 07, 2018 3.916 3.994 3.873 3.985 362,387 +0.07(+1.76%)
Sep 06, 2018 3.959 3.959 3.899 3.916 269,741 -0.04(-1.09%)
Sep 05, 2018 3.899 4.019 3.864 3.959 274,082 +0.03(+0.88%)
Sep 04, 2018 3.856 4.019 3.839 3.925 512,203 +0.08(+2.01%)
Aug 31, 2018 3.847 3.847 3.847 0 +0.03(+0.68%)
Aug 30, 2018 3.856 3.890 3.787 3.821 278,760 -0.03(-0.67%)
Aug 29, 2018 3.899 3.916 3.847 3.847 191,116 -0.03(-0.89%)
Aug 28, 2018 3.804 3.895 3.761 3.882 283,413 +0.09(+2.27%)
Aug 27, 2018 3.882 3.916 3.787 3.796 179,143 -0.10(-2.65%)
Aug 24, 2018 3.882 3.916 3.856 3.899 146,279 +0.01(+0.22%)
Aug 23, 2018 3.925 3.933 3.882 3.890 132,455 -0.02(-0.44%)
Aug 22, 2018 3.968 3.968 3.882 3.907 226,315 -0.07(-1.73%)
Aug 21, 2018 3.976 4.002 3.933 3.976 285,827 -0.02(-0.43%)
Aug 20, 2018 3.959 4.011 3.938 3.994 223,412 +0.05(+1.31%)
Aug 17, 2018 3.873 3.951 3.864 3.942 313,124 +0.05(+1.33%)
Aug 16, 2018 3.882 3.920 3.856 3.890 253,363 +0.03(+0.67%)
Aug 15, 2018 3.856 3.886 3.817 3.864 186,057 +0.01(+0.22%)
Aug 14, 2018 3.804 3.873 3.804 3.856 350,205 +0.04(+1.13%)
Aug 13, 2018 3.821 3.847 3.778 3.813 225,796 -0.02(-0.45%)
Aug 10, 2018 3.847 3.903 3.826 3.830 500,417 -0.04(-1.11%)
Aug 09, 2018 3.873 3.903 3.839 3.873 406,123 -0.02(-0.44%)
Aug 08, 2018 3.899 3.924 3.873 3.890 413,686 -0.02(-0.44%)
Aug 07, 2018 4.009 4.009 3.856 3.907 281,327 -0.10(-2.55%)
Aug 06, 2018 3.933 4.035 3.903 4.009 567,930 +0.08(+1.95%)
Aug 03, 2018 3.873 4.035 3.831 3.933 427,011 -0.02(-0.43%)
Aug 02, 2018 3.941 4.052 3.916 3.950 262,894 -0.04(-1.07%)
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.