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, 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%)
Aug 03, 2009
3.283
3.301
3.114
3.180
203,487
-0.04(-1.13%)
Jul 31, 2009
3.138
3.332
3.108
3.217
396,724
+0.01(+0.38%)
Jul 30, 2009
2.999
3.205
2.932
3.205
305,399
+0.26(+8.85%)
Jul 29, 2009
2.993
3.023
2.877
2.944
92,126
-0.08(-2.61%)
Jul 28, 2009
3.029
3.053
2.968
3.023
142,410
-0.04(-1.38%)
Jul 27, 2009
2.980
3.065
2.932
3.065
109,254
+0.07(+2.22%)
Jul 24, 2009
2.902
2.999
2.896
2.999
206,653
+0.07(+2.48%)
Jul 23, 2009
2.835
2.962
2.829
2.926
291,148
+0.08(+2.77%)
Jul 22, 2009
2.774
2.877
2.774
2.847
186,055
+0.05(+1.73%)
Jul 21, 2009
2.829
2.841
2.720
2.799
107,714
-0.01(-0.22%)
Jul 20, 2009
2.811
2.811
2.738
2.805
215,983
-0.01(-0.43%)
Jul 17, 2009
3.041
3.041
2.690
2.817
491,457
-0.21(-7.00%)
Jul 16, 2009
3.029
3.108
2.823
3.029
232,514
-0.04(-1.38%)
Jul 15, 2009
2.805
3.071
2.756
3.071
430,395
+0.33(+11.92%)
Jul 14, 2009
2.762
2.841
2.587
2.744
446,294
-0.01(-0.44%)
Jul 13, 2009
2.520
2.859
2.447
2.756
465,190
+0.27(+10.98%)
Jul 10, 2009
2.320
2.490
2.302
2.484
229,958
+0.16(+7.05%)
Jul 09, 2009
2.453
2.562
2.320
2.320
371,941
-0.10(-4.25%)
Jul 08, 2009
2.568
2.617
2.326
2.423
450,171
-0.12(-4.76%)
Jul 07, 2009
2.787
2.811
2.544
2.544
363,940
-0.25(-9.09%)
Jul 06, 2009
2.653
2.799
2.575
2.799
269,645
+0.15(+5.48%)
Jul 02, 2009
2.829
2.865
2.653
2.653
255,554
-0.25(-8.75%)
Jul 01, 2009
2.781
2.956
2.762
2.908
303,893
+0.17(+6.19%)
Jun 30, 2009
2.823
3.029
2.738
2.738
402,107
-0.09(-3.21%)
Jun 29, 2009
2.944
2.968
2.720
2.829
281,377
-0.12(-4.11%)
Jun 26, 2009
2.671
2.993
2.647
2.950
720,615
+0.25(+9.19%)
Jun 25, 2009
2.550
2.702
2.538
2.702
190,031
+0.22(+8.78%)
Jun 24, 2009
2.508
2.617
2.472
2.484
211,265
+0.01(+0.49%)
Jun 23, 2009
2.605
2.617
2.417
2.472
324,912
-0.10(-4.00%)
Jun 22, 2009
2.665
2.690
2.459
2.575
343,089
-0.12(-4.49%)
Jun 19, 2009
2.732
2.835
2.635
2.696
587,496
+0.02(+0.91%)
Jun 18, 2009
2.623
2.738
2.575
2.671
142,907
+0.04(+1.38%)
Jun 17, 2009
2.744
2.762
2.478
2.635
417,940
-0.12(-4.19%)
Jun 16, 2009
2.884
2.914
2.702
2.750
301,638
-0.09(-3.20%)
Jun 15, 2009
2.920
2.944
2.744
2.841
313,535
-0.16(-5.25%)
Jun 12, 2009
2.999
3.041
2.962
2.999
381,707
-0.02(-0.80%)
Jun 11, 2009
2.999
3.132
2.999
3.023
259,621
-0.02(-0.80%)
Jun 10, 2009
3.295
3.320
2.926
3.047
523,432
-0.22(-6.85%)
Jun 09, 2009
3.314
3.338
3.071
3.271
487,933
-0.03(-0.92%)
Jun 08, 2009
3.314
3.423
3.156
3.301
414,432
+0.05(+1.68%)
Jun 05, 2009
3.120
3.277
3.089
3.247
369,642
+0.17(+5.51%)
Jun 04, 2009
3.029
3.180
2.962
3.077
335,319
+0.07(+2.21%)
Jun 03, 2009
2.908
3.011
2.726
3.011
259,012
+0.08(+2.69%)
Jun 02, 2009
2.974
3.041
2.704
2.932
738,822
-0.04(-1.43%)
Jun 01, 2009
3.192
3.283
2.944
2.974
547,062
-0.15(-4.84%)
May 29, 2009
3.205
3.326
2.950
3.126
422,168
-0.05(-1.71%)
May 28, 2009
3.144
3.283
3.077
3.180
668,709
+0.04(+1.35%)
May 27, 2009
3.065
3.253
2.999
3.138
1,214,529
+0.04(+1.37%)
May 26, 2009
2.665
3.096
2.665
3.096
814,973
+0.42(+15.87%)
May 22, 2009
2.635
2.690
2.623
2.671
405,643
+0.05(+1.85%)
May 21, 2009
2.435
2.635
2.314
2.623
622,877
+0.15(+5.87%)
May 20, 2009
2.550
2.698
2.399
2.478
511,816
-0.04(-1.68%)
May 19, 2009
2.278
2.623
2.241
2.520
610,215
+0.19(+8.05%)
May 18, 2009
2.193
2.338
2.157
2.332
509,639
+0.18(+8.15%)
May 15, 2009
2.126
2.247
2.114
2.157
634,052
+0.04(+1.71%)
May 14, 2009
2.381
2.393
2.120
2.120
525,012
-0.25(-10.71%)
May 13, 2009
2.599
2.599
2.344
2.375
929,327
-0.28(-10.50%)
May 12, 2009
2.708
2.756
2.383
2.653
657,404
+0.01(+0.46%)
May 11, 2009
2.575
2.908
2.556
2.641
520,369
-0.02(-0.91%)
May 08, 2009
2.617
3.023
2.568
2.665
794,709
+0.13(+5.01%)
May 07, 2009
2.538
2.684
2.423
2.538
1,263,664
+0.13(+5.54%)
May 06, 2009
2.120
2.562
2.120
2.405
1,457,115
+0.39(+19.22%)
May 05, 2009
2.314
2.314
2.017
2.017
906,066
-0.30(-12.83%)
May 04, 2009
2.163
2.314
2.157
2.314
531,625
+0.25(+12.02%)
May 01, 2009
2.211
2.369
2.035
2.066
802,522
-0.11(-5.01%)
Apr 30, 2009
2.314
2.829
2.072
2.175
1,414,852
-0.11(-4.77%)
Apr 29, 2009
2.017
2.290
1.999
2.284
675,018
+0.29(+14.59%)
Apr 28, 2009
1.848
2.114
1.787
1.993
838,253
+0.11(+5.79%)
Apr 27, 2009
1.878
2.060
1.787
1.884
1,009,933
-0.14(-6.89%)
Apr 24, 2009
1.866
2.102
1.823
2.023
1,395,508
+0.17(+9.15%)
Apr 23, 2009
1.781
1.866
1.720
1.854
1,071,226
+0.10(+5.88%)
Apr 22, 2009
1.696
1.751
1.363
1.751
1,442,065
+0.05(+3.21%)
Apr 21, 2009
1.490
1.733
1.242
1.696
1,443,702
+0.19(+12.45%)
Apr 20, 2009
1.726
1.733
1.508
1.508
1,356,671
-0.22(-12.63%)
Apr 17, 2009
1.575
2.054
1.575
1.726
4,085,703
+0.16(+10.04%)
Apr 16, 2009
1.405
1.690
1.345
1.569
1,996,154
+0.24(+17.73%)
Apr 15, 2009
1.454
1.478
1.302
1.333
1,463,393
-0.12(-8.33%)
Apr 14, 2009
1.605
1.636
1.411
1.454
979,471
-0.15(-9.43%)
Apr 13, 2009
1.466
1.690
1.454
1.605
1,008,005
-0.10(-6.03%)
Apr 09, 2009
1.393
1.708
1.381
1.708
2,003,495
+0.35(+25.89%)
Apr 08, 2009
1.315
1.387
1.224
1.357
848,936
+0.05(+3.70%)
Apr 07, 2009
1.321
1.430
1.230
1.308
1,558,774
-0.08(-6.09%)
Apr 06, 2009
1.151
1.411
1.151
1.393
1,709,234
+0.21(+17.35%)
Apr 03, 2009
1.206
1.436
0.9692
1.187
3,266,492
-0.01(-0.51%)
Apr 02, 2009
1.206
1.393
1.181
1.193
2,835,840
+0.13(+12.57%)
Apr 01, 2009
1.060
1.187
0.9814
1.060
1,596,546
+0.01(+0.57%)
Mar 31, 2009
1.072
1.206
0.9935
1.054
1,146,135
+0.04(+3.57%)
Mar 30, 2009
1.072
1.109
0.9087
1.018
1,698,694
-0.27(-21.13%)
Mar 26, 2009
1.363
1.363
1.248
1.290
721,778
+0.05(+3.90%)
Mar 25, 2009
1.199
1.436
1.096
1.242
2,122,565
+0.15(+13.26%)
Mar 24, 2009
1.181
1.260
1.078
1.096
907,299
-0.08(-7.18%)
Mar 23, 2009
1.206
1.212
1.139
1.181
1,306,301
-0.02(-1.51%)
Mar 20, 2009
1.212
1.260
1.199
1.199
711,282
-0.13(-9.49%)
Mar 19, 2009
1.363
1.363
1.224
1.325
659,372
-0.01(-0.57%)
Mar 18, 2009
1.351
1.369
1.248
1.333
765,442
-0.02(-1.35%)
Mar 17, 2009
1.405
1.405
1.302
1.351
450,151
-0.07(-4.70%)
Mar 16, 2009
1.708
1.708
1.393
1.418
526,207
-0.24(-14.29%)
Mar 13, 2009
1.527
1.666
1.514
1.654
0
+0.14(+9.20%)
Mar 12, 2009
1.739
1.757
1.514
1.514
675,399
-0.23(-13.19%)
Mar 11, 2009
1.969
1.999
1.726
1.745
347,625
-0.22(-11.38%)
Mar 10, 2009
1.805
1.981
1.720
1.969
395,192
+0.25(+14.84%)
Mar 09, 2009
1.993
1.993
1.702
1.714
411,411
-0.30(-14.76%)
Mar 06, 2009
2.066
2.072
1.769
2.011
0
-0.29(-12.63%)
Mar 05, 2009
2.587
2.629
2.302
2.302
288,711
-0.33(-12.64%)
Mar 04, 2009
2.411
2.690
2.272
2.635
460,158
+0.12(+4.57%)
Mar 02, 2009
2.835
2.871
2.502
2.520
263,679
-0.35(-12.24%)
Feb 27, 2009
2.908
2.962
2.823
2.871
0
-0.07(-2.27%)
Feb 26, 2009
3.120
3.235
2.926
2.938
232,783
-0.15(-4.72%)
Feb 25, 2009
3.241
3.259
3.005
3.083
240,390
-0.19(-5.74%)
Feb 24, 2009
3.011
3.277
2.914
3.271
333,133
+0.30(+9.98%)
Feb 23, 2009
3.150
3.247
2.956
2.974
394,681
-0.16(-5.03%)
Feb 20, 2009
3.029
3.156
2.805
3.132
516,545
+0.05(+1.57%)
Feb 19, 2009
3.435
3.568
3.053
3.083
559,482
-0.33(-9.75%)
Feb 18, 2009
3.495
3.495
3.271
3.417
331,281
-0.05(-1.57%)
Feb 17, 2009
3.847
3.847
3.453
3.471
357,317
-0.39(-10.19%)
Feb 13, 2009
4.101
4.174
3.841
3.865
319,133
-0.25(-6.04%)
Feb 12, 2009
4.010
4.131
3.756
4.113
228,686
+0.01(+0.30%)
Feb 11, 2009
4.059
4.101
3.925
4.101
399,912
+0.08(+1.96%)
Feb 10, 2009
4.289
4.331
3.980
4.022
377,453
-0.28(-6.61%)
Feb 09, 2009
4.277
4.337
4.162
4.307
245,192
+0.02(+0.42%)
Feb 06, 2009
4.107
4.313
3.998
4.289
523,878
+0.18(+4.27%)
Feb 05, 2009
4.083
4.240
3.962
4.113
354,306
+0.01(+0.30%)
Feb 04, 2009
3.883
4.259
3.883
4.101
592,166
+0.22(+5.62%)
Feb 03, 2009
3.907
4.022
3.750
3.883
414,155
+0.10(+2.72%)
Feb 02, 2009
3.647
3.816
3.544
3.780
504,640
+0.07(+1.79%)
Jan 30, 2009
3.804
3.919
3.592
3.713
0
-0.14(-3.62%)
Jan 29, 2009
4.004
4.222
3.847
3.853
559,495
-0.32(-7.69%)
Jan 28, 2009
3.944
4.186
3.907
4.174
531,378
+0.29(+7.49%)
Jan 27, 2009
3.847
4.028
3.835
3.883
283,727
-0.04(-0.93%)
Jan 26, 2009
3.932
4.186
3.853
3.919
480,448
+0.00(+0.00%)
Jan 23, 2009
3.538
4.010
3.538
3.919
734,049
+0.19(+5.03%)
Jan 22, 2009
3.744
3.919
3.441
3.732
494,338
-0.02(-0.48%)
Jan 21, 2009
3.417
3.774
3.283
3.750
402,675
+0.32(+9.17%)
Jan 20, 2009
3.980
3.980
3.429
3.435
356,345
-0.51(-13.04%)
Jan 16, 2009
4.004
4.034
3.677
3.950
474,756
-0.01(-0.31%)
Jan 15, 2009
3.877
4.053
3.616
3.962
525,123
+0.09(+2.35%)
Jan 14, 2009
4.125
4.125
3.835
3.871
408,559
-0.36(-8.58%)
Jan 13, 2009
4.162
4.325
4.137
4.234
333,439
+0.04(+1.01%)
Jan 12, 2009
4.053
4.259
4.041
4.192
389,946
+0.03(+0.73%)
Jan 09, 2009
4.325
4.325
4.131
4.162
399,834
-0.13(-2.97%)
Jan 08, 2009
4.331
4.459
4.265
4.289
248,038
-0.04(-0.84%)
Jan 07, 2009
4.440
4.483
4.253
4.325
256,623
-0.20(-4.42%)
Jan 06, 2009
4.319
4.658
4.053
4.525
307,500
+0.36(+8.73%)
Jan 05, 2009
4.265
4.289
4.095
4.162
556,294
-0.09(-2.14%)
Jan 02, 2009
4.301
4.477
4.222
4.253
0
-0.04(-0.85%)
Jan 01, 2009
4.156
4.343
4.059
4.289
0
+0.00(+0.00%)
Dec 31, 2008
4.156
4.343
4.059
4.289
465,976
+0.16(+3.81%)
Dec 30, 2008
3.835
4.137
3.835
4.131
376,076
+0.35(+9.12%)
Dec 29, 2008
4.144
4.144
3.683
3.786
446,010
-0.24(-6.02%)
Dec 26, 2008
4.234
4.301
3.938
4.028
266,442
-0.21(-4.86%)
Dec 24, 2008
4.374
4.374
4.186
4.234
246,706
-0.08(-1.96%)
Dec 23, 2008
4.150
4.622
4.113
4.319
940,592
+0.21(+5.01%)
Dec 22, 2008
3.962
4.119
3.835
4.113
773,549
+0.12(+2.88%)
Dec 19, 2008
3.495
3.998
3.447
3.998
1,127,331
+0.64(+18.92%)
Dec 18, 2008
3.568
3.635
3.283
3.362
242,404
-0.21(-5.93%)
Dec 17, 2008
3.435
3.792
3.247
3.574
438,233
+0.09(+2.61%)
Dec 16, 2008
3.277
3.501
3.247
3.483
506,380
+0.28(+8.90%)
Dec 15, 2008
3.265
3.489
3.150
3.199
498,971
-0.07(-2.22%)
Dec 12, 2008
2.884
3.271
2.877
3.271
433,332
+0.32(+10.88%)
Dec 11, 2008
3.253
3.271
2.920
2.950
560,950
-0.30(-9.14%)
Dec 10, 2008
3.029
3.247
3.029
3.247
581,140
+0.18(+5.72%)
Dec 09, 2008
3.162
3.301
3.047
3.071
543,113
-0.16(-5.06%)
Dec 08, 2008
3.035
3.308
3.029
3.235
824,140
+0.37(+12.90%)
Dec 05, 2008
2.605
2.884
2.441
2.865
528,547
+0.22(+8.24%)
Dec 04, 2008
2.756
2.835
2.575
2.647
737,191
-0.15(-5.21%)
Dec 03, 2008
2.708
2.841
2.678
2.793
1,083,382
-0.02(-0.65%)
Dec 02, 2008
2.562
2.962
2.544
2.811
1,240,417
+0.33(+13.45%)
Dec 01, 2008
2.774
2.835
2.441
2.478
723,608
-0.37(-12.98%)
Nov 28, 2008
2.974
2.986
2.823
2.847
316,279
-0.09(-3.09%)
Nov 26, 2008
2.793
2.986
2.750
2.938
657,893
+0.08(+2.75%)
Nov 25, 2008
2.884
2.884
2.678
2.859
871,800
+0.10(+3.51%)
Nov 24, 2008
2.671
2.787
2.453
2.762
1,196,292
+0.21(+8.06%)
Nov 21, 2008
2.726
2.744
2.217
2.556
1,044,067
-0.05(-2.09%)
Nov 20, 2008
3.241
3.241
2.599
2.611
783,908
-0.64(-19.59%)
Nov 19, 2008
3.701
3.713
3.241
3.247
490,785
-0.53(-13.96%)
Nov 18, 2008
3.835
3.919
3.471
3.774
947,095
-0.06(-1.58%)
Nov 17, 2008
3.998
4.028
3.829
3.835
586,573
-0.18(-4.38%)
Nov 14, 2008
4.392
4.410
3.980
4.010
632,294
-0.43(-9.69%)
Nov 13, 2008
4.404
4.525
4.047
4.440
910,867
+0.08(+1.95%)
Nov 12, 2008
4.513
4.525
4.331
4.356
337,653
-0.27(-5.89%)
Nov 11, 2008
4.701
4.731
4.519
4.628
572,620
-0.16(-3.41%)
Nov 10, 2008
5.391
5.410
4.755
4.792
328,559
-0.52(-9.81%)
Nov 07, 2008
5.155
5.349
5.082
5.313
302,129
+0.21(+4.03%)
Nov 06, 2008
5.131
5.173
4.943
5.107
541,670
-0.14(-2.66%)
Nov 05, 2008
5.573
5.597
5.216
5.246
539,367
-0.45(-7.97%)
Nov 04, 2008
5.603
5.737
5.531
5.700
373,617
+0.20(+3.63%)
Nov 03, 2008
5.700
5.755
5.428
5.500
564,058
-0.29(-5.02%)
Oct 31, 2008
5.070
5.828
5.016
5.791
886,019
+0.69(+13.54%)
Oct 30, 2008
4.840
5.428
4.840
5.101
1,062,790
+0.26(+5.38%)
Oct 29, 2008
4.937
5.064
4.737
4.840
629,255
-0.10(-2.08%)
Oct 28, 2008
4.658
4.973
4.374
4.943
652,444
+0.43(+9.53%)
Oct 27, 2008
4.901
5.004
4.513
4.513
654,915
-0.41(-8.36%)
Oct 24, 2008
4.664
5.089
4.549
4.925
571,424
-0.18(-3.56%)
Oct 23, 2008
5.161
5.179
4.701
5.107
470,877
-0.02(-0.47%)
Oct 22, 2008
5.313
5.488
5.040
5.131
385,223
-0.33(-5.99%)
Oct 21, 2008
5.513
5.603
5.428
5.458
232,095
-0.15(-2.70%)
Oct 20, 2008
5.743
5.767
5.452
5.609
414,865
-0.08(-1.38%)
Oct 17, 2008
5.361
5.737
5.325
5.688
816,811
+0.14(+2.51%)
Oct 16, 2008
5.391
5.573
5.040
5.549
677,733
+0.21(+3.97%)
Oct 15, 2008
5.688
5.797
5.337
5.337
361,315
-0.54(-9.18%)
Oct 14, 2008
6.621
6.621
5.488
5.876
464,842
-0.33(-5.27%)
Oct 13, 2008
6.191
6.258
5.755
6.203
928,003
+0.44(+7.56%)
Oct 10, 2008
5.397
5.961
4.863
5.767
1,360,235
+0.15(+2.59%)
Oct 09, 2008
6.264
6.349
5.488
5.622
1,243,421
-0.64(-10.25%)
Oct 08, 2008
6.403
6.773
6.221
6.264
1,315,342
-0.42(-6.34%)
Oct 07, 2008
7.245
7.245
6.651
6.688
802,700
-0.50(-6.91%)
Oct 06, 2008
7.106
7.312
6.815
7.185
615,030
-0.24(-3.26%)
Oct 03, 2008
7.802
7.839
7.154
7.427
440,953
-0.21(-2.78%)
Oct 02, 2008
8.075
8.075
7.633
7.639
234,851
-0.45(-5.54%)
Oct 01, 2008
7.905
8.226
7.827
8.087
339,286
+0.08(+0.98%)
Sep 30, 2008
8.063
8.081
7.736
8.008
428,031
+0.18(+2.32%)
Sep 29, 2008
8.033
8.281
7.815
7.827
473,492
-0.44(-5.35%)
Sep 26, 2008
7.924
8.420
7.899
8.269
0
+0.20(+2.48%)
Sep 25, 2008
7.821
8.154
7.693
8.069
308,332
+0.23(+2.94%)
Sep 24, 2008
8.178
8.178
7.827
7.839
404,367
-0.32(-3.93%)
Sep 23, 2008
8.148
8.317
8.051
8.160
441,851
+0.16(+2.05%)
Sep 22, 2008
7.972
8.323
7.972
7.996
464,559
-0.50(-5.85%)
Sep 19, 2008
8.021
8.493
7.978
8.493
0
+0.58(+7.27%)
Sep 18, 2008
7.905
7.990
7.384
7.918
1,082,352
+0.12(+1.55%)
Sep 17, 2008
7.754
7.942
7.639
7.796
528,682
-0.15(-1.91%)
Sep 16, 2008
7.590
8.063
7.590
7.948
762,479
+0.11(+1.39%)
Sep 15, 2008
8.002
8.081
7.766
7.839
636,984
-0.28(-3.43%)
Sep 12, 2008
7.924
8.178
7.869
8.117
277,030
+0.08(+0.98%)
Sep 11, 2008
8.021
8.069
7.875
8.039
295,689
-0.10(-1.26%)
Sep 10, 2008
8.063
8.178
7.905
8.142
345,484
+0.18(+2.21%)
Sep 09, 2008
8.051
8.329
7.966
7.966
368,612
-0.22(-2.66%)
Sep 08, 2008
8.063
8.354
7.966
8.184
415,191
+0.30(+3.76%)
Sep 05, 2008
7.875
7.972
7.815
7.887
0
-0.03(-0.38%)
Sep 04, 2008
7.815
7.966
7.742
7.918
480,422
+0.01(+0.08%)
Sep 03, 2008
8.105
8.111
7.857
7.911
787,389
-0.22(-2.68%)
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.