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 (%)
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%)
Aug 01, 2016 6.341 6.372 6.293 6.341 389,574 -0.02(-0.25%)
Jul 29, 2016 6.301 6.388 6.242 6.357 942,116 +0.06(+0.88%)
Jul 28, 2016 6.246 6.309 6.175 6.301 876,351 +0.03(+0.50%)
Jul 27, 2016 6.151 6.285 6.112 6.270 3,509,372 -0.08(-1.25%)
Jul 26, 2016 6.325 6.357 6.301 6.349 192,608 +0.04(+0.63%)
Jul 25, 2016 6.293 6.333 6.254 6.309 143,673 +0.02(+0.25%)
Jul 22, 2016 6.262 6.349 6.198 6.293 199,016 +0.01(+0.13%)
Jul 21, 2016 6.254 6.301 6.183 6.285 215,288 +0.01(+0.13%)
Jul 20, 2016 6.293 6.325 6.262 6.278 173,915 +0.00(+0.00%)
Jul 19, 2016 6.293 6.316 6.222 6.278 150,190 +0.01(+0.13%)
Jul 18, 2016 6.270 6.309 6.222 6.270 205,958 +0.03(+0.51%)
Jul 15, 2016 6.135 6.246 6.104 6.238 315,804 +0.13(+2.20%)
Jul 14, 2016 6.096 6.167 6.080 6.104 250,318 -0.02(-0.26%)
Jul 13, 2016 6.127 6.143 6.056 6.119 297,883 +0.04(+0.65%)
Jul 12, 2016 6.080 6.115 5.993 6.080 268,945 -0.02(-0.39%)
Jul 11, 2016 6.025 6.108 5.969 6.104 247,533 +0.09(+1.45%)
Jul 08, 2016 5.859 6.032 5.819 6.017 493,267 +0.20(+3.40%)
Jul 07, 2016 5.819 5.835 5.748 5.819 440,501 -0.02(-0.41%)
Jul 06, 2016 5.859 5.859 5.756 5.843 621,961 -0.03(-0.54%)
Jul 05, 2016 5.811 5.890 5.803 5.874 269,351 +0.06(+1.09%)
Jul 01, 2016 5.898 5.811 5.811 5.811 183,399 -0.06(-1.08%)
Jun 30, 2016 5.787 5.882 5.740 5.874 383,016 +0.09(+1.64%)
Jun 29, 2016 5.724 5.783 5.716 5.779 274,094 +0.09(+1.67%)
Jun 28, 2016 5.511 5.692 5.432 5.685 512,196 +0.09(+1.70%)
Jun 27, 2016 5.503 5.629 5.503 5.590 323,970 +0.04(+0.71%)
Jun 24, 2016 5.519 5.661 5.463 5.550 560,670 -0.09(-1.68%)
Jun 23, 2016 5.606 5.669 5.606 5.645 213,575 +0.03(+0.56%)
Jun 22, 2016 5.637 5.669 5.582 5.613 274,333 -0.02(-0.28%)
Jun 21, 2016 5.669 5.692 5.613 5.629 229,290 -0.01(-0.14%)
Jun 20, 2016 5.700 5.779 5.629 5.637 239,744 -0.03(-0.56%)
Jun 17, 2016 5.677 5.732 5.629 5.669 698,035 -0.02(-0.28%)
Jun 16, 2016 5.598 5.708 5.566 5.685 255,685 +0.03(+0.56%)
Jun 15, 2016 5.685 5.748 5.653 5.653 311,477 -0.06(-0.97%)
Jun 14, 2016 5.653 5.708 5.621 5.708 222,277 +0.04(+0.70%)
Jun 13, 2016 5.590 5.677 5.574 5.669 213,445 +0.08(+1.41%)
Jun 10, 2016 5.582 5.606 5.538 5.590 145,334 -0.01(-0.14%)
Jun 09, 2016 5.629 5.669 5.582 5.598 157,144 -0.06(-1.12%)
Jun 08, 2016 5.487 5.677 5.487 5.661 177,466 +0.16(+2.87%)
Jun 07, 2016 5.471 5.566 5.471 5.503 121,105 +0.03(+0.58%)
Jun 06, 2016 5.519 5.566 5.424 5.471 224,012 -0.05(-0.86%)
Jun 03, 2016 5.534 5.558 5.479 5.519 160,775 +0.04(+0.72%)
Jun 02, 2016 5.424 5.495 5.392 5.479 192,731 +0.04(+0.73%)
Jun 01, 2016 5.353 5.447 5.337 5.439 238,694 +0.07(+1.33%)
May 31, 2016 5.447 5.447 5.337 5.368 1,453,161 -0.07(-1.31%)
May 27, 2016 5.432 5.439 5.439 5.439 360,601 +0.02(+0.29%)
May 26, 2016 5.337 5.447 5.337 5.424 334,534 +0.06(+1.03%)
May 25, 2016 5.479 5.511 5.353 5.368 520,094 -0.13(-2.44%)
May 24, 2016 5.353 5.550 5.353 5.503 434,574 +0.19(+3.57%)
May 23, 2016 5.313 5.376 5.293 5.313 232,212 -0.01(-0.15%)
May 20, 2016 5.313 5.432 5.250 5.321 507,996 +0.04(+0.75%)
May 19, 2016 5.384 5.384 5.242 5.281 276,866 -0.07(-1.33%)
May 18, 2016 5.376 5.455 5.301 5.353 240,250 -0.06(-1.02%)
May 17, 2016 5.669 5.669 5.353 5.408 419,866 -0.28(-4.87%)
May 16, 2016 5.582 5.716 5.582 5.685 313,854 +0.09(+1.55%)
May 13, 2016 5.495 5.637 5.432 5.598 509,636 +0.09(+1.72%)
May 12, 2016 5.479 5.530 5.432 5.503 239,357 +0.04(+0.72%)
May 11, 2016 5.661 5.661 5.455 5.463 200,566 -0.20(-3.49%)
May 10, 2016 5.732 5.772 5.606 5.661 265,800 +0.17(+3.17%)
May 09, 2016 5.447 5.511 5.416 5.487 169,817 +0.04(+0.73%)
May 06, 2016 5.511 5.582 5.337 5.447 351,399 -0.12(-2.13%)
May 05, 2016 5.574 5.605 5.511 5.566 138,632 -0.04(-0.70%)
May 04, 2016 5.503 5.633 5.487 5.605 283,641 +0.07(+1.28%)
May 03, 2016 5.487 5.582 5.448 5.535 193,109 +0.03(+0.57%)
May 02, 2016 5.433 5.535 5.433 5.503 209,695 +0.07(+1.30%)
Apr 29, 2016 5.550 5.558 5.370 5.433 338,467 -0.12(-2.12%)
Apr 28, 2016 5.440 5.590 5.440 5.550 266,182 +0.07(+1.29%)
Apr 27, 2016 5.464 5.503 5.425 5.480 131,447 -0.01(-0.14%)
Apr 26, 2016 5.433 5.511 5.401 5.487 231,109 +0.05(+1.01%)
Apr 25, 2016 5.370 5.448 5.346 5.433 137,155 +0.05(+0.87%)
Apr 22, 2016 5.378 5.425 5.346 5.385 213,079 +0.02(+0.44%)
Apr 21, 2016 5.417 5.446 5.346 5.362 343,220 -0.04(-0.73%)
Apr 20, 2016 5.503 5.503 5.401 5.401 204,582 -0.09(-1.71%)
Apr 19, 2016 5.503 5.550 5.487 5.495 139,548 -0.03(-0.57%)
Apr 18, 2016 5.472 5.542 5.464 5.527 138,486 +0.03(+0.57%)
Apr 15, 2016 5.456 5.539 5.448 5.495 163,896 +0.02(+0.29%)
Apr 14, 2016 5.582 5.582 5.472 5.480 212,456 -0.09(-1.69%)
Apr 13, 2016 5.566 5.590 5.519 5.574 256,014 +0.02(+0.28%)
Apr 12, 2016 5.503 5.613 5.503 5.558 192,270 +0.05(+0.85%)
Apr 11, 2016 5.566 5.629 5.503 5.511 232,658 -0.03(-0.57%)
Apr 08, 2016 5.542 5.597 5.515 5.542 204,048 +0.02(+0.43%)
Apr 07, 2016 5.566 5.629 5.495 5.519 398,904 -0.09(-1.54%)
Apr 06, 2016 5.597 5.621 5.558 5.605 238,957 +0.00(+0.00%)
Apr 05, 2016 5.574 5.621 5.511 5.605 309,532 -0.02(-0.28%)
Apr 04, 2016 5.676 5.707 5.613 5.621 211,762 -0.06(-1.10%)
Apr 01, 2016 5.621 5.699 5.594 5.684 245,900 +0.01(+0.14%)
Mar 31, 2016 5.668 5.707 5.644 5.676 216,777 +0.00(+0.00%)
Mar 30, 2016 5.644 5.715 5.629 5.676 347,131 +0.05(+0.84%)
Mar 29, 2016 5.448 5.660 5.448 5.629 720,732 +0.16(+2.87%)
Mar 28, 2016 5.425 5.487 5.409 5.472 251,891 +0.05(+1.01%)
Mar 24, 2016 5.456 5.417 5.417 5.417 467,232 -0.06(-1.15%)
Mar 23, 2016 5.535 5.550 5.464 5.480 444,322 -0.05(-0.99%)
Mar 22, 2016 5.519 5.676 5.487 5.535 340,501 +0.00(+0.00%)
Mar 21, 2016 5.582 5.684 5.519 5.535 388,135 -0.07(-1.26%)
Mar 18, 2016 5.707 5.707 5.590 5.605 711,655 -0.06(-1.11%)
Mar 17, 2016 5.542 5.684 5.527 5.668 272,999 +0.11(+1.98%)
Mar 16, 2016 5.464 5.558 5.440 5.558 206,094 +0.09(+1.72%)
Mar 15, 2016 5.464 5.511 5.452 5.464 143,267 -0.05(-0.85%)
Mar 14, 2016 5.574 5.605 5.495 5.511 155,855 -0.09(-1.54%)
Mar 11, 2016 5.519 5.605 5.503 5.597 403,730 +0.11(+2.00%)
Mar 10, 2016 5.487 5.566 5.433 5.487 219,451 +0.00(+0.00%)
Mar 09, 2016 5.480 5.566 5.456 5.487 348,268 +0.02(+0.43%)
Mar 08, 2016 5.527 5.574 5.425 5.464 294,823 -0.09(-1.69%)
Mar 07, 2016 5.511 5.558 5.495 5.558 252,525 +0.03(+0.57%)
Mar 04, 2016 5.582 5.613 5.519 5.527 218,690 -0.05(-0.85%)
Mar 03, 2016 5.558 5.605 5.519 5.574 265,105 +0.02(+0.42%)
Mar 02, 2016 5.448 5.558 5.440 5.550 260,121 +0.08(+1.43%)
Mar 01, 2016 5.385 5.487 5.385 5.472 407,092 +0.11(+2.05%)
Feb 29, 2016 5.448 5.495 5.346 5.362 465,285 -0.08(-1.44%)
Feb 26, 2016 5.574 5.613 5.440 5.440 323,451 -0.14(-2.53%)
Feb 25, 2016 5.535 5.597 5.519 5.582 302,707 +0.07(+1.28%)
Feb 24, 2016 5.464 5.542 5.385 5.511 529,437 -0.01(-0.14%)
Feb 23, 2016 5.597 5.699 5.519 5.519 486,817 -0.11(-1.95%)
Feb 22, 2016 5.660 5.747 5.629 5.629 588,419 +0.05(+0.84%)
Feb 19, 2016 5.456 5.637 5.346 5.582 2,416,314 +0.13(+2.30%)
Feb 18, 2016 5.370 5.464 5.307 5.456 358,492 +0.06(+1.16%)
Feb 17, 2016 5.440 5.472 5.268 5.393 753,083 -0.04(-0.72%)
Feb 16, 2016 5.370 5.456 5.370 5.433 232,749 +0.12(+2.22%)
Feb 12, 2016 5.362 5.315 5.315 5.315 276,288 +0.00(+0.00%)
Feb 11, 2016 5.307 5.362 5.276 5.315 301,349 -0.10(-1.88%)
Feb 10, 2016 5.346 5.495 5.346 5.417 465,327 +0.09(+1.62%)
Feb 09, 2016 5.315 5.393 5.229 5.330 625,035 -0.04(-0.73%)
Feb 08, 2016 5.377 5.408 5.245 5.369 379,671 -0.07(-1.29%)
Feb 05, 2016 5.533 5.549 5.416 5.440 511,804 -0.11(-1.97%)
Feb 04, 2016 5.549 5.619 5.518 5.549 226,603 -0.01(-0.14%)
Feb 03, 2016 5.588 5.619 5.533 5.556 320,334 +0.00(+0.00%)
Feb 02, 2016 5.518 5.580 5.455 5.556 303,367 -0.01(-0.14%)
Feb 01, 2016 5.471 5.580 5.440 5.564 351,409 +0.06(+1.13%)
Jan 29, 2016 5.323 5.518 5.292 5.502 759,861 +0.19(+3.67%)
Jan 28, 2016 5.330 5.377 5.284 5.307 210,819 +0.01(+0.15%)
Jan 27, 2016 5.416 5.416 5.260 5.299 583,304 -0.12(-2.30%)
Jan 26, 2016 5.338 5.459 5.307 5.424 441,180 +0.12(+2.35%)
Jan 25, 2016 5.346 5.401 5.268 5.299 497,511 -0.05(-1.02%)
Jan 22, 2016 5.175 5.377 5.175 5.354 958,188 +0.20(+3.93%)
Jan 21, 2016 5.221 5.253 5.112 5.151 467,230 -0.05(-0.90%)
Jan 20, 2016 5.175 5.274 5.042 5.198 526,424 -0.05(-1.04%)
Jan 19, 2016 5.260 5.338 5.206 5.253 357,830 +0.04(+0.75%)
Jan 15, 2016 5.159 5.214 5.214 5.214 706,907 -0.07(-1.33%)
Jan 14, 2016 5.292 5.377 5.268 5.284 549,261 +0.02(+0.30%)
Jan 13, 2016 5.260 5.375 5.214 5.268 744,740 +0.01(+0.15%)
Jan 12, 2016 5.362 5.377 5.221 5.260 455,242 -0.05(-1.03%)
Jan 11, 2016 5.292 5.346 5.245 5.315 396,525 +0.04(+0.74%)
Jan 08, 2016 5.401 5.424 5.272 5.276 619,540 -0.08(-1.46%)
Jan 07, 2016 5.424 5.432 5.338 5.354 326,026 -0.15(-2.69%)
Jan 06, 2016 5.416 5.510 5.416 5.502 363,379 +0.04(+0.71%)
Jan 05, 2016 5.307 5.471 5.284 5.463 491,845 +0.16(+3.09%)
Jan 04, 2016 5.455 5.471 5.260 5.299 591,419 -0.22(-3.95%)
Dec 31, 2015 5.595 5.518 5.518 5.518 383,544 -0.09(-1.67%)
Dec 30, 2015 5.627 5.681 5.595 5.611 358,265 -0.04(-0.69%)
Dec 29, 2015 5.611 5.650 5.588 5.650 261,492 +0.08(+1.40%)
Dec 28, 2015 5.541 5.611 5.494 5.572 234,658 +0.03(+0.56%)
Dec 24, 2015 5.525 5.541 5.541 5.541 150,774 +0.02(+0.28%)
Dec 23, 2015 5.510 5.549 5.471 5.525 412,339 +0.06(+1.14%)
Dec 22, 2015 5.471 5.518 5.455 5.463 278,183 +0.02(+0.43%)
Dec 21, 2015 5.533 5.572 5.408 5.440 246,765 -0.05(-0.85%)
Dec 18, 2015 5.564 5.595 5.486 5.486 916,785 -0.12(-2.09%)
Dec 17, 2015 5.595 5.673 5.566 5.603 510,454 +0.02(+0.28%)
Dec 16, 2015 5.510 5.603 5.510 5.588 304,704 +0.12(+2.14%)
Dec 15, 2015 5.455 5.502 5.455 5.471 348,034 +0.05(+1.01%)
Dec 14, 2015 5.463 5.471 5.385 5.416 331,062 -0.05(-0.86%)
Dec 11, 2015 5.416 5.541 5.393 5.463 558,377 -0.04(-0.71%)
Dec 10, 2015 5.541 5.588 5.479 5.502 193,327 -0.03(-0.56%)
Dec 09, 2015 5.541 5.588 5.471 5.533 196,417 -0.01(-0.14%)
Dec 08, 2015 5.494 5.588 5.494 5.541 188,915 +0.02(+0.28%)
Dec 07, 2015 5.541 5.564 5.479 5.525 275,473 -0.02(-0.28%)
Dec 04, 2015 5.494 5.627 5.486 5.541 194,176 +0.05(+0.85%)
Dec 03, 2015 5.572 5.588 5.479 5.494 398,565 -0.08(-1.40%)
Dec 02, 2015 5.712 5.728 5.568 5.572 246,144 -0.16(-2.85%)
Dec 01, 2015 5.712 5.763 5.689 5.736 383,416 +0.03(+0.55%)
Nov 30, 2015 5.744 5.767 5.658 5.705 639,233 -0.03(-0.54%)
Nov 27, 2015 5.650 5.767 5.642 5.736 315,018 +0.08(+1.38%)
Nov 25, 2015 5.673 5.658 5.658 5.658 301,933 +0.00(+0.00%)
Nov 24, 2015 5.627 5.658 5.556 5.658 276,842 +0.02(+0.41%)
Nov 23, 2015 5.588 5.642 5.564 5.634 256,297 +0.05(+0.98%)
Nov 20, 2015 5.502 5.595 5.494 5.580 441,384 +0.12(+2.14%)
Nov 19, 2015 5.385 5.467 5.385 5.463 175,016 +0.08(+1.45%)
Nov 18, 2015 5.292 5.393 5.268 5.385 294,549 +0.05(+1.02%)
Nov 17, 2015 5.330 5.393 5.268 5.330 223,692 +0.02(+0.29%)
Nov 16, 2015 5.307 5.338 5.268 5.315 236,192 +0.02(+0.29%)
Nov 13, 2015 5.338 5.447 5.299 5.299 331,984 -0.07(-1.31%)
Nov 12, 2015 5.440 5.486 5.369 5.369 218,862 -0.10(-1.85%)
Nov 11, 2015 5.541 5.541 5.471 5.471 224,896 -0.04(-0.71%)
Nov 10, 2015 5.401 5.549 5.401 5.510 546,820 +0.09(+1.58%)
Nov 09, 2015 5.455 5.455 5.338 5.424 424,977 -0.05(-1.00%)
Nov 06, 2015 5.346 5.486 5.206 5.479 538,579 -0.02(-0.42%)
Nov 05, 2015 5.479 5.525 5.432 5.502 224,698 +0.03(+0.57%)
Nov 04, 2015 5.517 5.525 5.421 5.471 255,783 -0.04(-0.70%)
Nov 03, 2015 5.510 5.541 5.440 5.510 420,391 -0.02(-0.42%)
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.