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 (%)
Jan 31, 2013
3.835
3.920
3.828
3.906
605,584
+0.08(+2.04%)
Jan 30, 2013
3.920
3.935
3.818
3.828
846,753
-0.11(-2.70%)
Jan 29, 2013
3.842
3.935
3.842
3.935
396,012
+0.10(+2.59%)
Jan 28, 2013
3.828
3.885
3.807
3.835
404,980
+0.01(+0.19%)
Jan 25, 2013
3.828
3.842
3.786
3.828
341,634
+0.01(+0.19%)
Jan 24, 2013
3.743
3.830
3.729
3.821
372,939
+0.06(+1.70%)
Jan 23, 2013
3.672
3.764
3.672
3.757
491,450
+0.09(+2.32%)
Jan 22, 2013
3.686
3.686
3.644
3.672
387,548
-0.02(-0.58%)
Jan 18, 2013
3.701
3.715
3.658
3.694
198,321
-0.01(-0.38%)
Jan 17, 2013
3.672
3.715
3.637
3.708
305,134
+0.04(+1.16%)
Jan 16, 2013
3.665
3.679
3.644
3.665
241,648
-0.01(-0.19%)
Jan 15, 2013
3.616
3.679
3.616
3.672
220,016
+0.03(+0.78%)
Jan 14, 2013
3.616
3.651
3.594
3.644
167,802
+0.02(+0.59%)
Jan 11, 2013
3.587
3.623
3.516
3.623
632,719
+0.05(+1.39%)
Jan 10, 2013
3.686
3.686
3.481
3.573
1,923,458
-0.19(-5.08%)
Jan 09, 2013
3.779
3.814
3.729
3.764
213,757
+0.01(+0.19%)
Jan 08, 2013
3.793
3.828
3.743
3.757
471,250
-0.04(-1.12%)
Jan 07, 2013
3.786
3.828
3.786
3.800
152,102
-0.01(-0.37%)
Jan 04, 2013
3.842
3.842
3.793
3.814
202,175
+0.00(+0.00%)
Jan 03, 2013
3.857
3.864
3.807
3.814
418,489
-0.04(-1.10%)
Jan 02, 2013
3.846
3.857
3.743
3.857
456,018
+0.11(+3.03%)
Dec 31, 2012
3.672
3.793
3.651
3.743
414,705
+0.09(+2.33%)
Dec 28, 2012
3.672
3.694
3.630
3.658
144,282
-0.04(-0.96%)
Dec 27, 2012
3.708
3.708
3.600
3.694
236,023
-0.01(-0.38%)
Dec 26, 2012
3.708
3.743
3.651
3.708
91,721
+0.01(+0.19%)
Dec 24, 2012
3.637
3.722
3.601
3.701
117,039
+0.06(+1.75%)
Dec 21, 2012
3.757
3.814
3.623
3.637
1,531,290
-0.13(-3.57%)
Dec 20, 2012
3.807
3.857
3.736
3.772
315,115
-0.04(-0.93%)
Dec 19, 2012
3.892
3.913
3.793
3.807
258,136
-0.09(-2.36%)
Dec 18, 2012
3.835
3.906
3.821
3.899
592,464
+0.06(+1.66%)
Dec 17, 2012
3.800
3.842
3.786
3.835
178,017
+0.04(+1.12%)
Dec 14, 2012
3.786
3.814
3.768
3.793
137,240
-0.01(-0.37%)
Dec 13, 2012
3.828
3.842
3.772
3.807
216,517
-0.03(-0.74%)
Dec 12, 2012
3.892
3.899
3.821
3.835
186,335
-0.06(-1.64%)
Dec 11, 2012
3.885
3.899
3.843
3.899
370,813
+0.04(+0.92%)
Dec 10, 2012
3.828
3.871
3.807
3.864
164,755
+0.04(+0.93%)
Dec 07, 2012
3.892
3.892
3.807
3.828
742,037
-0.06(-1.46%)
Dec 06, 2012
3.821
3.885
3.786
3.885
164,200
+0.07(+1.86%)
Dec 05, 2012
3.899
3.899
3.807
3.814
169,561
-0.08(-2.00%)
Dec 04, 2012
3.892
3.899
3.821
3.892
254,879
+0.05(+1.29%)
Nov 30, 2012
3.864
3.885
3.835
3.842
486,887
-0.01(-0.37%)
Nov 29, 2012
3.793
3.857
3.786
3.857
236,143
+0.09(+2.45%)
Nov 28, 2012
3.736
3.764
3.672
3.764
315,101
+0.03(+0.76%)
Nov 27, 2012
3.686
3.757
3.616
3.736
225,407
+0.04(+1.15%)
Nov 26, 2012
3.651
3.701
3.644
3.694
222,700
+0.03(+0.77%)
Nov 23, 2012
3.623
3.665
3.616
3.665
97,211
+0.06(+1.57%)
Nov 21, 2012
3.601
3.616
3.594
3.608
70,681
+0.01(+0.20%)
Nov 20, 2012
3.474
3.601
3.460
3.601
303,719
+0.11(+3.04%)
Nov 19, 2012
3.410
3.495
3.375
3.495
372,023
+0.13(+4.01%)
Nov 16, 2012
3.389
3.389
3.261
3.360
398,767
+0.03(+0.85%)
Nov 15, 2012
3.424
3.460
3.332
3.332
195,707
-0.09(-2.49%)
Nov 14, 2012
3.474
3.481
3.396
3.417
485,142
-0.06(-1.63%)
Nov 13, 2012
3.488
3.509
3.417
3.474
233,104
-0.04(-1.01%)
Nov 12, 2012
3.530
3.587
3.474
3.509
236,057
-0.06(-1.79%)
Nov 09, 2012
3.530
3.580
3.523
3.573
252,053
+0.03(+0.80%)
Nov 08, 2012
3.644
3.644
3.545
3.545
386,438
-0.11(-3.10%)
Nov 07, 2012
3.672
3.679
3.637
3.658
299,861
-0.05(-1.34%)
Nov 06, 2012
3.687
3.715
3.652
3.708
195,187
+0.06(+1.54%)
Nov 05, 2012
3.680
3.694
3.645
3.652
434,133
-0.04(-0.95%)
Nov 02, 2012
3.722
3.736
3.673
3.687
1,216,242
-0.01(-0.19%)
Nov 01, 2012
3.715
3.715
3.630
3.694
423,652
-0.02(-0.57%)
Oct 31, 2012
3.673
3.722
3.630
3.715
290,045
+0.04(+0.95%)
Oct 26, 2012
3.757
3.680
3.680
3.680
425,936
-0.07(-1.87%)
Oct 25, 2012
3.813
3.841
3.736
3.750
417,267
-0.04(-1.11%)
Oct 24, 2012
3.757
3.813
3.722
3.792
292,584
+0.04(+1.12%)
Oct 23, 2012
3.757
3.771
3.701
3.750
283,235
+0.00(+0.00%)
Oct 19, 2012
3.708
3.750
3.680
3.750
786,066
+0.03(+0.75%)
Oct 18, 2012
3.652
3.722
3.602
3.722
3,016,539
-0.18(-4.50%)
Oct 17, 2012
3.961
3.989
3.890
3.897
347,908
-0.07(-1.77%)
Oct 16, 2012
3.946
3.982
3.939
3.968
361,825
+0.04(+0.89%)
Oct 15, 2012
3.883
3.939
3.834
3.932
311,224
+0.06(+1.45%)
Oct 12, 2012
3.904
3.932
3.869
3.876
530,451
-0.04(-0.90%)
Oct 11, 2012
3.925
4.024
3.911
3.911
799,045
+0.01(+0.18%)
Oct 10, 2012
3.869
3.918
3.851
3.904
98,772
+0.04(+0.91%)
Oct 09, 2012
3.911
3.925
3.841
3.869
199,543
-0.05(-1.25%)
Oct 08, 2012
3.890
3.953
3.827
3.918
163,070
+0.02(+0.54%)
Oct 05, 2012
3.820
3.925
3.792
3.897
567,858
+0.09(+2.40%)
Oct 04, 2012
3.764
3.834
3.743
3.806
268,462
+0.05(+1.31%)
Oct 03, 2012
3.771
3.827
3.730
3.757
719,497
-0.01(-0.37%)
Oct 02, 2012
3.750
3.778
3.722
3.771
213,743
+0.04(+0.94%)
Oct 01, 2012
3.771
3.834
3.687
3.736
506,911
+0.03(+0.76%)
Sep 28, 2012
3.743
3.750
3.694
3.708
359,905
-0.06(-1.49%)
Sep 27, 2012
3.883
3.904
3.757
3.764
404,577
-0.09(-2.37%)
Sep 26, 2012
3.918
3.939
3.855
3.855
318,562
-0.06(-1.61%)
Sep 25, 2012
3.953
4.010
3.918
3.918
424,796
-0.02(-0.53%)
Sep 24, 2012
3.918
3.961
3.904
3.939
277,434
+0.01(+0.18%)
Sep 21, 2012
3.968
3.968
3.904
3.932
769,280
+0.02(+0.54%)
Sep 20, 2012
3.897
3.932
3.876
3.911
416,787
-0.02(-0.54%)
Sep 19, 2012
3.953
3.968
3.925
3.932
231,495
-0.01(-0.18%)
Sep 18, 2012
3.918
3.964
3.890
3.939
491,175
+0.04(+0.90%)
Sep 17, 2012
3.968
3.975
3.866
3.904
339,162
-0.08(-1.94%)
Sep 14, 2012
3.883
4.010
3.876
3.982
386,047
+0.13(+3.28%)
Sep 13, 2012
3.820
3.890
3.785
3.855
1,058,114
+0.04(+0.92%)
Sep 12, 2012
3.750
3.848
3.708
3.820
664,365
+0.09(+2.45%)
Sep 11, 2012
3.729
3.736
3.680
3.729
1,115,666
+0.00(+0.00%)
Sep 10, 2012
3.953
3.961
3.708
3.729
1,835,203
-0.25(-6.35%)
Sep 07, 2012
4.073
4.073
3.968
3.982
434,728
-0.07(-1.73%)
Sep 06, 2012
3.925
4.073
3.911
4.052
481,732
+0.11(+2.85%)
Sep 05, 2012
4.017
4.038
3.939
3.939
408,573
-0.06(-1.58%)
Sep 04, 2012
3.841
4.017
3.799
4.003
541,274
+0.15(+3.83%)
Aug 31, 2012
3.904
3.918
3.843
3.855
1,421,421
-0.04(-0.90%)
Aug 30, 2012
3.785
3.897
3.778
3.890
832,553
+0.10(+2.59%)
Aug 29, 2012
3.792
3.855
3.785
3.792
471,522
-0.04(-0.92%)
Aug 27, 2012
3.855
3.862
3.813
3.827
165,502
-0.01(-0.37%)
Aug 24, 2012
3.827
3.897
3.820
3.841
240,973
+0.00(+0.00%)
Aug 23, 2012
3.897
3.897
3.792
3.841
424,215
-0.06(-1.44%)
Aug 22, 2012
3.848
3.897
3.820
3.897
127,145
+0.05(+1.28%)
Aug 21, 2012
3.848
3.897
3.834
3.848
230,740
+0.01(+0.18%)
Aug 20, 2012
3.792
3.883
3.785
3.841
394,006
+0.05(+1.30%)
Aug 17, 2012
3.785
3.792
3.750
3.792
248,430
+0.00(+0.00%)
Aug 16, 2012
3.792
3.803
3.771
3.792
319,845
+0.00(+0.00%)
Aug 15, 2012
3.778
3.792
3.757
3.792
180,509
+0.00(+0.00%)
Aug 14, 2012
3.792
3.792
3.750
3.792
274,053
+0.00(+0.00%)
Aug 13, 2012
3.666
3.862
3.666
3.792
423,951
+0.10(+2.66%)
Aug 10, 2012
3.630
3.694
3.567
3.694
307,013
+0.11(+3.14%)
Aug 09, 2012
3.595
3.659
3.553
3.581
121,667
-0.03(-0.78%)
Aug 08, 2012
3.623
3.652
3.581
3.609
174,769
-0.01(-0.19%)
Aug 07, 2012
3.606
3.651
3.582
3.616
185,274
+0.01(+0.39%)
Aug 06, 2012
3.582
3.644
3.533
3.603
177,826
+0.01(+0.19%)
Aug 03, 2012
3.477
3.609
3.465
3.596
234,903
+0.16(+4.66%)
Aug 02, 2012
3.408
3.450
3.387
3.436
252,904
+0.01(+0.20%)
Aug 01, 2012
3.589
3.609
3.429
3.429
273,962
-0.15(-4.27%)
Jul 31, 2012
3.540
3.672
3.540
3.582
317,698
+0.06(+1.58%)
Jul 30, 2012
3.575
3.616
3.526
3.526
139,253
-0.06(-1.74%)
Jul 27, 2012
3.338
3.589
3.310
3.589
471,031
+0.25(+7.50%)
Jul 26, 2012
3.310
3.345
3.234
3.338
1,484,004
+0.08(+2.35%)
Jul 25, 2012
3.303
3.310
3.248
3.262
786,098
-0.01(-0.42%)
Jul 24, 2012
3.359
3.373
3.269
3.276
195,449
-0.07(-2.08%)
Jul 23, 2012
3.415
3.429
3.345
3.345
168,294
-0.13(-3.80%)
Jul 20, 2012
3.505
3.592
3.456
3.477
345,905
-0.05(-1.38%)
Jul 19, 2012
3.616
3.637
3.512
3.526
207,011
-0.09(-2.50%)
Jul 18, 2012
3.623
3.644
3.582
3.616
167,016
-0.02(-0.57%)
Jul 17, 2012
3.623
3.672
3.540
3.637
222,121
+0.03(+0.97%)
Jul 16, 2012
3.623
3.672
3.596
3.603
150,982
-0.04(-1.15%)
Jul 13, 2012
3.623
3.658
3.568
3.644
172,342
+0.02(+0.58%)
Jul 12, 2012
3.637
3.665
3.589
3.623
206,932
-0.03(-0.76%)
Jul 11, 2012
3.686
3.714
3.637
3.651
200,025
-0.03(-0.94%)
Jul 10, 2012
3.728
3.742
3.651
3.686
175,034
-0.03(-0.93%)
Jul 09, 2012
3.665
3.728
3.644
3.721
259,676
+0.03(+0.94%)
Jul 06, 2012
3.623
3.721
3.623
3.686
196,475
+0.01(+0.19%)
Jul 05, 2012
3.672
3.686
3.616
3.679
227,964
+0.01(+0.19%)
Jul 03, 2012
3.651
3.707
3.609
3.672
196,215
+0.01(+0.19%)
Jul 02, 2012
3.526
3.665
3.470
3.665
284,132
+0.15(+4.36%)
Jun 29, 2012
3.331
3.512
3.324
3.512
574,773
+0.24(+7.22%)
Jun 28, 2012
3.234
3.290
3.199
3.276
223,308
+0.01(+0.21%)
Jun 27, 2012
3.227
3.283
3.185
3.269
1,038,025
+0.06(+1.95%)
Jun 26, 2012
3.213
3.248
3.150
3.206
992,974
+0.01(+0.22%)
Jun 25, 2012
3.206
3.220
3.171
3.199
226,270
-0.05(-1.50%)
Jun 22, 2012
3.248
3.262
3.234
3.248
1,134,028
+0.01(+0.21%)
Jun 21, 2012
3.296
3.296
3.234
3.241
299,017
-0.05(-1.48%)
Jun 20, 2012
3.310
3.338
3.290
3.290
150,431
-0.03(-0.84%)
Jun 19, 2012
3.310
3.366
3.293
3.317
283,476
+0.02(+0.63%)
Jun 18, 2012
3.331
3.338
3.296
3.296
329,070
-0.06(-1.66%)
Jun 15, 2012
3.331
3.359
3.303
3.352
594,277
+0.01(+0.42%)
Jun 14, 2012
3.338
3.401
3.324
3.338
355,194
+0.01(+0.21%)
Jun 13, 2012
3.345
3.443
3.307
3.331
268,088
-0.02(-0.62%)
Jun 12, 2012
3.317
3.359
3.276
3.352
153,668
+0.06(+1.90%)
Jun 11, 2012
3.477
3.477
3.290
3.290
291,753
-0.12(-3.47%)
Jun 08, 2012
3.387
3.443
3.387
3.408
279,848
+0.01(+0.20%)
Jun 07, 2012
3.533
3.540
3.394
3.401
232,550
-0.09(-2.59%)
Jun 06, 2012
3.450
3.533
3.443
3.491
481,634
+0.06(+1.83%)
Jun 05, 2012
3.338
3.470
3.317
3.429
305,066
+0.06(+1.65%)
Jun 04, 2012
3.276
3.387
3.276
3.373
375,797
+0.10(+3.19%)
Jun 01, 2012
3.241
3.310
3.234
3.269
324,529
-0.07(-2.08%)
May 31, 2012
3.276
3.338
3.199
3.338
508,365
+0.10(+3.23%)
May 30, 2012
3.234
3.241
3.199
3.234
211,117
-0.03(-0.85%)
May 29, 2012
3.199
3.262
3.178
3.262
407,987
+0.06(+1.74%)
May 25, 2012
3.241
3.262
3.199
3.206
228,090
-0.05(-1.50%)
May 24, 2012
3.276
3.310
3.234
3.255
265,367
-0.02(-0.64%)
May 23, 2012
3.199
3.303
3.178
3.276
365,055
+0.05(+1.51%)
May 22, 2012
3.310
3.352
3.213
3.227
483,610
-0.09(-2.73%)
May 21, 2012
3.262
3.359
3.234
3.317
389,847
+0.06(+1.92%)
May 18, 2012
3.359
3.387
3.255
3.255
437,861
-0.11(-3.31%)
May 17, 2012
3.422
3.436
3.366
3.366
344,520
-0.06(-1.63%)
May 16, 2012
3.436
3.456
3.408
3.422
245,282
+0.00(+0.00%)
May 15, 2012
3.401
3.436
3.387
3.422
265,411
+0.01(+0.41%)
May 14, 2012
3.380
3.436
3.380
3.408
213,813
-0.01(-0.41%)
May 11, 2012
3.387
3.429
3.380
3.422
173,062
+0.01(+0.20%)
May 10, 2012
3.387
3.429
3.345
3.415
174,156
+0.04(+1.24%)
May 09, 2012
3.401
3.408
3.345
3.373
165,164
-0.05(-1.42%)
May 08, 2012
3.497
3.497
3.394
3.422
267,803
-0.11(-3.12%)
May 07, 2012
3.380
3.539
3.339
3.532
1,024,054
+0.14(+4.27%)
May 04, 2012
3.477
3.484
3.373
3.387
257,137
-0.10(-2.77%)
May 03, 2012
3.546
3.553
3.429
3.484
330,667
-0.07(-1.94%)
May 02, 2012
3.566
3.587
3.511
3.553
246,916
-0.03(-0.77%)
May 01, 2012
3.580
3.676
3.539
3.580
417,115
-0.01(-0.38%)
Apr 30, 2012
3.725
3.725
3.580
3.594
347,751
-0.12(-3.33%)
Apr 27, 2012
3.649
3.752
3.594
3.718
248,866
+0.08(+2.27%)
Apr 26, 2012
3.649
3.663
3.614
3.635
137,370
-0.03(-0.75%)
Apr 25, 2012
3.649
3.718
3.642
3.663
2,314,780
+0.03(+0.76%)
Apr 24, 2012
3.504
3.635
3.491
3.635
658,415
+0.13(+3.73%)
Apr 23, 2012
3.449
3.511
3.442
3.504
224,954
-0.04(-1.17%)
Apr 20, 2012
3.442
3.546
3.435
3.546
276,756
+0.14(+4.04%)
Apr 19, 2012
3.429
3.442
3.373
3.408
152,589
-0.02(-0.60%)
Apr 18, 2012
3.456
3.463
3.401
3.429
165,625
-0.07(-1.97%)
Apr 17, 2012
3.435
3.525
3.401
3.497
285,148
+0.08(+2.21%)
Apr 16, 2012
3.394
3.435
3.353
3.422
315,992
+0.04(+1.22%)
Apr 13, 2012
3.215
3.387
3.215
3.380
479,778
-0.07(-2.00%)
Apr 12, 2012
3.442
3.470
3.415
3.449
450,918
+0.01(+0.20%)
Apr 11, 2012
3.415
3.442
3.367
3.442
342,978
+0.07(+2.04%)
Apr 10, 2012
3.380
3.415
3.332
3.373
507,899
-0.01(-0.20%)
Apr 09, 2012
3.477
3.484
3.373
3.380
339,903
-0.11(-3.16%)
Apr 05, 2012
3.449
3.497
3.442
3.491
149,216
+0.01(+0.40%)
Apr 04, 2012
3.518
3.525
3.429
3.477
268,889
-0.08(-2.32%)
Apr 03, 2012
3.580
3.601
3.525
3.559
384,910
-0.03(-0.96%)
Apr 02, 2012
3.525
3.594
3.525
3.594
564,346
+0.07(+1.95%)
Mar 30, 2012
3.573
3.601
3.518
3.525
448,459
-0.03(-0.97%)
Mar 29, 2012
3.504
3.566
3.497
3.559
240,403
+0.04(+1.17%)
Mar 28, 2012
3.491
3.546
3.470
3.518
275,276
+0.02(+0.59%)
Mar 27, 2012
3.504
3.532
3.477
3.497
346,454
+0.01(+0.20%)
Mar 26, 2012
3.449
3.539
3.422
3.491
666,982
+0.08(+2.22%)
Mar 23, 2012
3.367
3.422
3.332
3.415
315,092
+0.06(+1.64%)
Mar 22, 2012
3.373
3.387
3.325
3.360
1,228,272
-0.03(-1.01%)
Mar 21, 2012
3.394
3.422
3.373
3.394
225,093
+0.02(+0.61%)
Mar 20, 2012
3.373
3.401
3.367
3.373
154,772
-0.02(-0.61%)
Mar 19, 2012
3.353
3.422
3.340
3.394
450,177
+0.05(+1.44%)
Mar 16, 2012
3.339
3.367
3.325
3.346
778,833
+0.01(+0.21%)
Mar 15, 2012
3.415
3.415
3.325
3.339
154,599
-0.07(-2.02%)
Mar 14, 2012
3.422
3.429
3.394
3.408
89,876
-0.01(-0.20%)
Mar 13, 2012
3.387
3.435
3.346
3.415
453,800
+0.06(+1.64%)
Mar 12, 2012
3.380
3.408
3.353
3.360
126,745
-0.01(-0.41%)
Mar 09, 2012
3.346
3.435
3.298
3.373
424,957
+0.02(+0.62%)
Mar 08, 2012
3.435
3.470
3.346
3.353
453,586
-0.08(-2.21%)
Mar 07, 2012
3.263
3.429
3.222
3.429
560,919
+0.20(+6.18%)
Mar 06, 2012
3.236
3.263
3.208
3.229
772,923
-0.02(-0.64%)
Mar 05, 2012
3.236
3.277
3.194
3.250
258,582
+0.02(+0.64%)
Mar 02, 2012
3.263
3.284
3.201
3.229
351,448
-0.04(-1.26%)
Mar 01, 2012
3.298
3.312
3.250
3.270
531,747
-0.01(-0.21%)
Feb 29, 2012
3.305
3.327
3.263
3.277
507,461
-0.03(-1.04%)
Feb 28, 2012
3.312
3.332
3.256
3.312
195,088
+0.00(+0.00%)
Feb 27, 2012
3.346
3.360
3.270
3.312
190,862
-0.08(-2.43%)
Feb 24, 2012
3.339
3.401
3.318
3.394
150,595
+0.06(+1.65%)
Feb 23, 2012
3.325
3.353
3.305
3.339
405,828
+0.03(+1.04%)
Feb 22, 2012
3.380
3.380
3.305
3.305
347,238
-0.08(-2.24%)
Feb 21, 2012
3.442
3.442
3.360
3.380
177,530
-0.04(-1.21%)
Feb 17, 2012
3.442
3.463
3.394
3.422
241,709
+0.00(+0.00%)
Feb 16, 2012
3.353
3.429
3.346
3.422
263,378
+0.06(+1.64%)
Feb 15, 2012
3.470
3.470
3.332
3.367
145,645
-0.10(-2.78%)
Feb 14, 2012
3.470
3.482
3.435
3.463
198,498
-0.02(-0.59%)
Feb 13, 2012
3.449
3.497
3.429
3.484
171,239
+0.08(+2.43%)
Feb 10, 2012
3.456
3.484
3.384
3.401
189,070
-0.10(-2.76%)
Feb 09, 2012
3.553
3.553
3.442
3.497
184,175
-0.06(-1.74%)
Feb 08, 2012
3.559
3.580
3.532
3.559
310,633
+0.02(+0.58%)
Feb 07, 2012
3.532
3.546
3.498
3.539
250,407
+0.00(+0.00%)
Feb 06, 2012
3.491
3.552
3.484
3.539
125,448
+0.04(+1.17%)
Feb 03, 2012
3.552
3.580
3.471
3.498
409,704
-0.01(-0.19%)
Feb 02, 2012
3.498
3.546
3.464
3.505
396,560
+0.03(+0.78%)
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.