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 (%)
Aug 31, 2006
9.462
9.474
9.317
9.317
533,033
-0.12(-1.22%)
Aug 30, 2006
9.250
9.438
9.250
9.432
142,956
+0.22(+2.43%)
Aug 29, 2006
9.056
9.226
9.056
9.208
124,963
+0.10(+1.13%)
Aug 28, 2006
9.075
9.129
9.026
9.105
79,897
+0.04(+0.40%)
Aug 25, 2006
9.202
9.238
9.056
9.068
86,995
-0.10(-1.12%)
Aug 24, 2006
9.081
9.171
9.075
9.171
94,093
+0.15(+1.61%)
Aug 23, 2006
9.087
9.099
8.947
9.026
95,744
-0.04(-0.47%)
Aug 22, 2006
9.038
9.087
8.935
9.068
217,241
+0.06(+0.67%)
Aug 21, 2006
9.068
9.068
8.947
9.008
118,525
-0.07(-0.80%)
Aug 18, 2006
8.990
9.087
8.917
9.081
98,881
+0.13(+1.42%)
Aug 17, 2006
9.026
9.075
8.929
8.953
70,322
-0.07(-0.81%)
Aug 16, 2006
8.996
9.081
8.996
9.026
222,358
+0.04(+0.47%)
Aug 15, 2006
8.978
9.050
8.935
8.984
265,443
+0.07(+0.75%)
Aug 14, 2006
8.723
8.959
8.717
8.917
646,441
+0.21(+2.36%)
Aug 11, 2006
8.753
8.753
8.675
8.711
155,337
-0.08(-0.96%)
Aug 10, 2006
8.729
8.850
8.614
8.796
268,910
+0.01(+0.07%)
Aug 09, 2006
8.984
8.984
8.766
8.790
168,543
-0.22(-2.42%)
Aug 08, 2006
9.208
9.214
8.984
9.008
225,990
-0.21(-2.30%)
Aug 07, 2006
9.178
9.244
9.099
9.220
150,220
-0.01(-0.07%)
Aug 04, 2006
9.117
9.232
9.081
9.226
374,064
+0.14(+1.53%)
Aug 03, 2006
9.062
9.171
9.062
9.087
591,140
-0.03(-0.33%)
Aug 02, 2006
9.135
9.153
9.081
9.117
432,666
+0.00(+0.00%)
Aug 01, 2006
9.153
9.178
9.062
9.117
131,071
-0.07(-0.73%)
Jul 31, 2006
9.147
9.208
9.063
9.184
160,454
+0.04(+0.40%)
Jul 28, 2006
9.026
9.178
9.026
9.147
195,616
+0.15(+1.68%)
Jul 27, 2006
9.056
9.117
8.966
8.996
238,866
-0.05(-0.54%)
Jul 26, 2006
9.002
9.087
8.935
9.044
341,214
-0.01(-0.13%)
Jul 25, 2006
9.087
9.117
8.966
9.056
448,019
-0.01(-0.13%)
Jul 24, 2006
8.899
9.087
8.899
9.068
341,379
+0.18(+1.98%)
Jul 21, 2006
9.008
9.026
8.838
8.893
326,027
-0.12(-1.28%)
Jul 20, 2006
8.984
9.087
8.984
9.008
434,647
-0.04(-0.40%)
Jul 19, 2006
8.893
9.129
8.893
9.044
338,903
+0.19(+2.19%)
Jul 18, 2006
8.784
8.850
8.747
8.850
194,295
+0.07(+0.76%)
Jul 17, 2006
8.747
8.850
8.693
8.784
265,278
+0.05(+0.62%)
Jul 14, 2006
8.723
8.753
8.651
8.729
225,165
+0.00(+0.00%)
Jul 13, 2006
8.905
8.905
8.693
8.729
304,732
-0.18(-2.04%)
Jul 12, 2006
9.068
9.081
8.911
8.911
91,947
-0.18(-1.93%)
Jul 11, 2006
9.002
9.087
8.953
9.087
143,286
+0.05(+0.54%)
Jul 10, 2006
9.020
9.056
8.984
9.038
147,578
+0.04(+0.40%)
Jul 07, 2006
8.966
9.056
8.941
9.002
346,001
-0.02(-0.27%)
Jul 06, 2006
8.844
9.056
8.820
9.026
431,016
+0.19(+2.19%)
Jul 05, 2006
8.875
8.875
8.784
8.832
352,769
-0.10(-1.15%)
Jul 03, 2006
8.905
8.935
8.790
8.935
84,684
+0.02(+0.20%)
Jun 30, 2006
8.863
8.947
8.826
8.917
393,378
+0.06(+0.68%)
Jun 29, 2006
8.693
8.875
8.602
8.856
252,072
+0.22(+2.60%)
Jun 28, 2006
8.584
8.632
8.487
8.632
71,973
+0.05(+0.56%)
Jun 27, 2006
8.687
8.687
8.578
8.584
78,741
-0.10(-1.12%)
Jun 26, 2006
8.626
8.687
8.517
8.681
107,795
+0.09(+1.06%)
Jun 23, 2006
8.620
8.620
8.511
8.590
98,220
-0.06(-0.70%)
Jun 22, 2006
8.729
8.729
8.554
8.651
82,703
-0.08(-0.90%)
Jun 21, 2006
8.663
8.772
8.638
8.729
134,867
+0.05(+0.63%)
Jun 20, 2006
8.632
8.723
8.578
8.675
244,644
+0.01(+0.14%)
Jun 19, 2006
8.723
8.723
8.602
8.663
158,639
-0.02(-0.21%)
Jun 16, 2006
8.735
8.735
8.626
8.681
652,549
-0.05(-0.62%)
Jun 15, 2006
8.651
8.753
8.602
8.735
145,928
+0.08(+0.98%)
Jun 14, 2006
8.711
8.717
8.584
8.651
105,484
-0.06(-0.70%)
Jun 13, 2006
8.663
8.784
8.626
8.711
206,676
+0.02(+0.28%)
Jun 12, 2006
8.844
8.844
8.681
8.687
186,041
-0.18(-1.98%)
Jun 09, 2006
8.984
8.984
8.832
8.863
327,512
-0.07(-0.81%)
Jun 08, 2006
8.875
8.996
8.784
8.935
271,056
+0.04(+0.48%)
Jun 07, 2006
8.784
8.996
8.766
8.893
250,917
+0.11(+1.24%)
Jun 06, 2006
8.844
8.844
8.693
8.784
396,515
-0.02(-0.28%)
Jun 05, 2006
8.935
8.966
8.784
8.808
320,414
-0.15(-1.69%)
Jun 02, 2006
8.966
9.056
8.911
8.959
184,721
+0.05(+0.61%)
Jun 01, 2006
8.814
8.990
8.814
8.905
142,296
+0.10(+1.10%)
May 31, 2006
8.675
8.899
8.675
8.808
145,763
+0.14(+1.61%)
May 30, 2006
8.935
8.953
8.669
8.669
222,028
-0.25(-2.85%)
May 26, 2006
8.875
8.935
8.844
8.923
77,916
+0.09(+1.03%)
May 25, 2006
8.735
8.935
8.675
8.832
186,206
+0.16(+1.82%)
May 24, 2006
8.669
8.784
8.608
8.675
267,589
-0.02(-0.21%)
May 23, 2006
8.784
8.814
8.602
8.693
236,390
+0.08(+0.99%)
May 22, 2006
8.753
8.856
8.602
8.608
211,133
-0.21(-2.34%)
May 19, 2006
8.832
8.856
8.669
8.814
158,473
-0.02(-0.21%)
May 18, 2006
8.905
9.026
8.820
8.832
479,053
-0.07(-0.82%)
May 17, 2006
8.893
8.905
8.796
8.905
171,019
+0.01(+0.14%)
May 16, 2006
8.959
8.984
8.850
8.893
88,976
-0.04(-0.41%)
May 15, 2006
8.875
8.959
8.796
8.929
148,569
+0.03(+0.34%)
May 12, 2006
8.966
8.972
8.844
8.899
178,448
-0.08(-0.94%)
May 11, 2006
9.068
9.141
8.923
8.984
235,234
-0.08(-0.94%)
May 10, 2006
9.208
9.208
9.062
9.068
138,994
-0.24(-2.54%)
May 09, 2006
9.359
9.377
9.287
9.305
247,450
-0.07(-0.78%)
May 08, 2006
9.147
9.377
9.093
9.377
187,857
+0.23(+2.52%)
May 05, 2006
9.075
9.208
9.044
9.147
257,190
+0.08(+0.87%)
May 04, 2006
9.014
9.075
9.008
9.068
93,928
+0.06(+0.67%)
May 03, 2006
9.014
9.026
8.911
9.008
217,736
-0.01(-0.07%)
May 02, 2006
8.947
9.050
8.899
9.014
414,508
+0.07(+0.74%)
May 01, 2006
8.966
8.996
8.929
8.947
627,292
+0.01(+0.14%)
Apr 28, 2006
8.941
8.996
8.863
8.935
289,545
-0.01(-0.14%)
Apr 27, 2006
9.002
9.026
8.893
8.947
240,517
-0.05(-0.61%)
Apr 26, 2006
9.056
9.062
8.929
9.002
128,925
-0.05(-0.60%)
Apr 25, 2006
9.105
9.153
9.026
9.056
133,217
-0.01(-0.07%)
Apr 24, 2006
9.105
9.117
9.026
9.062
148,734
-0.04(-0.40%)
Apr 21, 2006
9.178
9.178
9.038
9.099
153,851
+0.01(+0.13%)
Apr 20, 2006
9.232
9.232
9.032
9.087
173,661
-0.12(-1.32%)
Apr 19, 2006
9.147
9.299
9.111
9.208
626,467
+0.06(+0.66%)
Apr 18, 2006
9.032
9.147
9.014
9.147
506,291
+0.18(+1.96%)
Apr 17, 2006
9.087
9.087
8.935
8.972
139,655
-0.10(-1.07%)
Apr 13, 2006
9.056
9.099
8.996
9.068
143,286
+0.01(+0.13%)
Apr 12, 2006
9.068
9.105
9.020
9.056
116,709
-0.02(-0.27%)
Apr 11, 2006
9.081
9.107
8.996
9.081
174,981
+0.03(+0.33%)
Apr 10, 2006
9.117
9.171
9.032
9.050
171,845
-0.04(-0.40%)
Apr 07, 2006
9.178
9.262
9.032
9.087
171,680
-0.07(-0.79%)
Apr 06, 2006
9.462
9.462
9.153
9.159
149,889
-0.31(-3.26%)
Apr 05, 2006
9.208
9.480
9.153
9.468
201,394
+0.26(+2.83%)
Apr 04, 2006
9.347
9.365
9.147
9.208
203,540
-0.12(-1.23%)
Apr 03, 2006
9.571
9.571
9.214
9.323
289,215
-0.27(-2.84%)
Mar 31, 2006
9.608
9.632
9.432
9.596
217,901
+0.02(+0.25%)
Mar 30, 2006
9.692
9.692
9.541
9.571
258,840
-0.12(-1.19%)
Mar 29, 2006
9.880
9.880
9.553
9.686
154,347
+0.11(+1.14%)
Mar 28, 2006
9.553
9.608
9.371
9.577
153,686
+0.02(+0.25%)
Mar 27, 2006
9.626
9.626
9.480
9.553
241,177
-0.06(-0.63%)
Mar 24, 2006
9.650
9.650
9.535
9.614
83,694
-0.04(-0.38%)
Mar 23, 2006
9.486
9.650
9.450
9.650
320,909
+0.13(+1.40%)
Mar 22, 2006
9.420
9.529
9.383
9.517
141,471
+0.10(+1.03%)
Mar 21, 2006
9.668
9.668
9.420
9.420
170,854
-0.27(-2.75%)
Mar 20, 2006
9.662
9.686
9.602
9.686
248,440
+0.02(+0.25%)
Mar 17, 2006
9.632
9.662
9.596
9.662
570,506
+0.12(+1.27%)
Mar 16, 2006
9.450
9.541
9.420
9.541
476,082
+0.09(+0.96%)
Mar 15, 2006
9.299
9.450
9.244
9.450
618,378
+0.19(+2.03%)
Mar 14, 2006
9.232
9.268
9.062
9.262
222,688
+0.02(+0.26%)
Mar 13, 2006
9.299
9.341
9.202
9.238
268,580
-0.06(-0.65%)
Mar 10, 2006
9.178
9.299
9.147
9.299
252,402
+0.12(+1.32%)
Mar 09, 2006
9.081
9.220
9.056
9.178
574,798
+0.09(+1.00%)
Mar 08, 2006
9.075
9.117
9.008
9.087
321,570
+0.04(+0.40%)
Mar 07, 2006
9.208
9.214
8.990
9.050
220,047
-0.19(-2.03%)
Mar 06, 2006
8.699
9.341
8.699
9.238
461,390
-0.04(-0.39%)
Mar 03, 2006
9.262
9.299
9.117
9.274
258,840
-0.02(-0.26%)
Mar 02, 2006
9.268
9.299
9.238
9.299
196,936
+0.02(+0.20%)
Mar 01, 2006
9.208
9.299
9.208
9.281
227,146
+0.07(+0.72%)
Feb 28, 2006
9.238
9.232
9.178
9.214
360,693
-0.02(-0.26%)
Feb 27, 2006
9.056
9.238
9.056
9.238
343,690
+0.18(+2.01%)
Feb 24, 2006
8.911
9.056
8.856
9.056
378,686
+0.14(+1.56%)
Feb 23, 2006
8.875
8.923
8.844
8.917
227,641
+0.05(+0.55%)
Feb 22, 2006
8.784
8.869
8.778
8.869
374,394
+0.08(+0.90%)
Feb 21, 2006
8.766
8.802
8.705
8.790
344,845
+0.04(+0.42%)
Feb 17, 2006
8.772
8.784
8.723
8.753
611,445
-0.02(-0.21%)
Feb 16, 2006
8.766
8.784
8.693
8.772
103,668
+0.02(+0.28%)
Feb 15, 2006
8.735
8.784
8.669
8.747
238,866
+0.01(+0.14%)
Feb 14, 2006
8.687
8.753
8.608
8.735
167,057
+0.05(+0.56%)
Feb 13, 2006
8.675
8.693
8.638
8.687
131,731
+0.01(+0.14%)
Feb 10, 2006
8.669
8.729
8.620
8.675
97,230
+0.00(+0.00%)
Feb 09, 2006
8.747
8.760
8.663
8.675
86,170
-0.06(-0.69%)
Feb 08, 2006
8.784
8.784
8.687
8.735
135,858
-0.08(-0.96%)
Feb 07, 2006
8.863
8.881
8.784
8.820
154,016
+0.00(+0.00%)
Feb 06, 2006
8.850
8.875
8.711
8.820
192,479
-0.03(-0.34%)
Feb 03, 2006
8.923
8.929
8.844
8.850
170,524
-0.07(-0.81%)
Feb 02, 2006
8.887
8.935
8.844
8.923
213,444
-0.02(-0.27%)
Feb 01, 2006
8.953
8.996
8.905
8.947
300,605
-0.01(-0.14%)
Jan 31, 2006
8.826
8.966
8.784
8.959
114,068
+0.13(+1.51%)
Jan 30, 2006
8.844
8.875
8.778
8.826
126,118
-0.06(-0.68%)
Jan 27, 2006
8.917
8.953
8.850
8.887
109,281
-0.02(-0.27%)
Jan 26, 2006
8.929
8.929
8.826
8.911
106,969
-0.01(-0.14%)
Jan 25, 2006
8.893
8.935
8.820
8.923
127,769
+0.02(+0.27%)
Jan 24, 2006
8.959
8.966
8.850
8.899
157,153
-0.06(-0.68%)
Jan 23, 2006
9.014
9.020
8.917
8.959
217,241
-0.01(-0.07%)
Jan 20, 2006
8.923
9.056
8.887
8.966
356,071
+0.06(+0.68%)
Jan 19, 2006
8.735
8.905
8.705
8.905
188,518
+0.17(+1.94%)
Jan 18, 2006
8.784
8.808
8.729
8.735
124,963
-0.09(-1.03%)
Jan 17, 2006
8.863
8.881
8.723
8.826
199,578
-0.04(-0.41%)
Jan 13, 2006
8.863
8.875
8.753
8.863
139,490
+0.00(+0.00%)
Jan 12, 2006
8.899
8.899
8.844
8.863
180,759
-0.02(-0.27%)
Jan 11, 2006
8.905
8.935
8.814
8.887
206,346
-0.01(-0.14%)
Jan 10, 2006
8.784
8.905
8.766
8.899
262,802
+0.10(+1.10%)
Jan 09, 2006
8.711
8.814
8.663
8.802
242,663
+0.15(+1.68%)
Jan 06, 2006
8.663
8.693
8.620
8.657
257,850
-0.01(-0.07%)
Jan 05, 2006
8.560
8.663
8.505
8.663
319,919
+0.09(+1.06%)
Jan 04, 2006
8.511
8.572
8.475
8.572
276,173
+0.04(+0.50%)
Jan 03, 2006
8.523
8.572
8.457
8.529
234,574
+0.01(+0.07%)
Dec 30, 2005
8.469
8.523
8.378
8.523
172,010
+0.04(+0.50%)
Dec 29, 2005
8.517
8.572
8.451
8.481
91,287
-0.04(-0.50%)
Dec 28, 2005
8.548
8.590
8.511
8.523
98,551
-0.01(-0.07%)
Dec 27, 2005
8.560
8.590
8.469
8.529
67,186
-0.04(-0.42%)
Dec 23, 2005
8.560
8.566
8.511
8.566
52,164
+0.00(+0.00%)
Dec 22, 2005
8.529
8.566
8.481
8.566
76,100
+0.04(+0.50%)
Dec 21, 2005
8.511
8.535
8.475
8.523
115,388
+0.03(+0.36%)
Dec 20, 2005
8.445
8.529
8.438
8.493
112,582
+0.05(+0.57%)
Dec 19, 2005
8.451
8.493
8.414
8.445
193,305
+0.01(+0.14%)
Dec 16, 2005
8.523
8.523
8.426
8.432
441,746
-0.09(-1.07%)
Dec 15, 2005
8.493
8.523
8.475
8.523
170,029
+0.04(+0.43%)
Dec 14, 2005
8.505
8.511
8.445
8.487
115,058
+0.01(+0.14%)
Dec 13, 2005
8.426
8.511
8.414
8.475
151,705
-0.01(-0.07%)
Dec 12, 2005
8.475
8.481
8.420
8.481
95,249
+0.03(+0.36%)
Dec 09, 2005
8.329
8.475
8.305
8.451
132,556
+0.08(+0.94%)
Dec 08, 2005
8.420
8.463
8.360
8.372
236,390
-0.08(-0.93%)
Dec 07, 2005
8.469
8.481
8.402
8.451
101,192
-0.01(-0.07%)
Dec 06, 2005
8.451
8.511
8.451
8.457
124,303
+0.02(+0.29%)
Dec 05, 2005
8.469
8.535
8.360
8.432
123,972
-0.02(-0.22%)
Dec 02, 2005
8.451
8.481
8.299
8.451
98,055
-0.01(-0.07%)
Dec 01, 2005
8.360
8.511
8.360
8.457
132,391
+0.13(+1.53%)
Nov 30, 2005
8.366
8.414
8.329
8.329
361,848
+0.00(+0.00%)
Nov 29, 2005
8.360
8.475
8.329
8.329
207,501
+0.02(+0.22%)
Nov 28, 2005
8.451
8.469
8.305
8.311
203,209
-0.15(-1.72%)
Nov 25, 2005
8.432
8.475
8.414
8.457
19,479
-0.02(-0.21%)
Nov 23, 2005
8.420
8.475
8.402
8.475
124,633
+0.06(+0.72%)
Nov 22, 2005
8.475
8.481
8.378
8.414
69,332
-0.05(-0.64%)
Nov 21, 2005
8.329
8.469
8.299
8.469
127,439
+0.11(+1.30%)
Nov 18, 2005
8.390
8.451
8.299
8.360
107,630
+0.01(+0.07%)
Nov 17, 2005
8.360
8.372
8.281
8.354
139,985
+0.01(+0.15%)
Nov 16, 2005
8.329
8.365
8.323
8.342
260,326
+0.01(+0.15%)
Nov 15, 2005
8.360
8.366
8.323
8.329
212,124
-0.02(-0.22%)
Nov 14, 2005
8.420
8.420
8.299
8.348
64,049
-0.13(-1.50%)
Nov 11, 2005
8.384
8.475
8.281
8.475
145,102
+0.11(+1.30%)
Nov 10, 2005
8.329
8.390
8.311
8.366
131,401
+0.02(+0.29%)
Nov 09, 2005
8.184
8.402
8.166
8.342
218,892
+0.16(+2.00%)
Nov 08, 2005
8.420
8.420
8.142
8.178
201,228
-0.30(-3.57%)
Nov 07, 2005
8.414
8.499
8.342
8.481
97,560
+0.08(+0.94%)
Nov 04, 2005
8.208
8.402
8.178
8.402
123,477
+0.21(+2.59%)
Nov 03, 2005
8.317
8.402
8.148
8.190
149,559
-0.14(-1.67%)
Nov 02, 2005
8.535
8.541
8.214
8.329
356,566
-0.23(-2.69%)
Nov 01, 2005
8.529
8.566
8.469
8.560
492,259
+0.07(+0.78%)
Oct 31, 2005
8.420
8.535
8.420
8.493
66,195
+0.08(+0.94%)
Oct 28, 2005
8.329
8.420
8.299
8.414
146,753
+0.10(+1.17%)
Oct 27, 2005
8.396
8.396
8.269
8.317
160,289
-0.08(-0.94%)
Oct 26, 2005
8.481
8.481
8.293
8.396
252,567
-0.08(-1.00%)
Oct 25, 2005
8.541
8.572
8.457
8.481
171,019
-0.12(-1.41%)
Oct 24, 2005
8.390
8.602
8.390
8.602
115,719
+0.23(+2.75%)
Oct 21, 2005
8.360
8.420
8.348
8.372
282,777
+0.01(+0.14%)
Oct 20, 2005
8.390
8.390
8.245
8.360
194,295
-0.03(-0.36%)
Oct 19, 2005
8.329
8.445
8.172
8.390
330,649
+0.02(+0.29%)
Oct 18, 2005
8.360
8.396
8.263
8.366
209,978
-0.02(-0.29%)
Oct 17, 2005
8.499
8.499
8.329
8.390
87,160
-0.12(-1.42%)
Oct 14, 2005
8.420
8.572
8.420
8.511
350,293
+0.12(+1.44%)
Oct 13, 2005
8.426
8.432
8.239
8.390
440,590
-0.04(-0.43%)
Oct 12, 2005
8.451
8.493
8.390
8.426
745,488
-0.06(-0.71%)
Oct 11, 2005
8.572
8.572
8.475
8.487
733,107
-0.04(-0.43%)
Oct 10, 2005
8.511
8.572
8.511
8.523
172,175
-0.01(-0.07%)
Oct 07, 2005
8.535
8.578
8.511
8.529
385,124
+0.01(+0.07%)
Oct 06, 2005
8.511
8.602
8.511
8.523
339,068
+0.01(+0.14%)
Oct 05, 2005
8.663
8.675
8.511
8.511
306,383
-0.16(-1.82%)
Oct 04, 2005
8.808
8.808
8.602
8.669
151,705
-0.14(-1.58%)
Oct 03, 2005
8.784
8.875
8.753
8.808
300,935
+0.04(+0.48%)
Sep 30, 2005
8.626
8.766
8.596
8.766
193,305
+0.12(+1.40%)
Sep 29, 2005
8.481
8.644
8.451
8.644
221,203
+0.13(+1.57%)
Sep 28, 2005
8.360
8.535
8.148
8.511
407,080
+0.15(+1.74%)
Sep 27, 2005
8.366
8.420
7.978
8.366
487,637
-0.02(-0.22%)
Sep 26, 2005
8.481
8.529
8.348
8.384
118,360
-0.08(-0.93%)
Sep 23, 2005
8.463
8.541
8.429
8.463
195,286
-0.07(-0.78%)
Sep 22, 2005
8.693
8.723
8.360
8.529
606,988
-0.16(-1.88%)
Sep 21, 2005
8.699
8.772
8.663
8.693
199,082
-0.01(-0.07%)
Sep 20, 2005
8.844
8.875
8.693
8.699
334,611
-0.18(-1.98%)
Sep 19, 2005
8.802
8.899
8.802
8.875
239,361
+0.04(+0.41%)
Sep 16, 2005
8.850
8.850
8.717
8.838
373,899
+0.02(+0.21%)
Sep 15, 2005
8.753
8.832
8.753
8.820
189,838
+0.03(+0.34%)
Sep 14, 2005
8.784
8.923
8.772
8.790
411,041
+0.01(+0.14%)
Sep 13, 2005
8.814
8.814
8.693
8.778
191,984
-0.07(-0.82%)
Sep 12, 2005
8.905
8.923
8.760
8.850
353,595
-0.08(-0.95%)
Sep 09, 2005
8.984
9.008
8.838
8.935
270,891
-0.04(-0.41%)
Sep 08, 2005
8.941
8.972
8.875
8.972
290,370
+0.03(+0.34%)
Sep 07, 2005
8.905
8.959
8.844
8.941
133,217
+0.01(+0.14%)
Sep 06, 2005
8.893
8.929
8.826
8.929
413,683
+0.06(+0.68%)
Sep 02, 2005
8.917
8.953
8.760
8.869
352,109
-0.04(-0.48%)
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.