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 (%)
Jan 31, 2005 8.420 8.451 8.329 8.366 208,657 -0.05(-0.65%)
Jan 28, 2005 8.535 8.535 8.408 8.420 60,748 -0.06(-0.71%)
Jan 27, 2005 8.511 8.541 8.451 8.481 60,913 -0.07(-0.78%)
Jan 26, 2005 8.517 8.572 8.493 8.548 39,783 +0.04(+0.43%)
Jan 25, 2005 8.620 8.632 8.481 8.511 201,724 -0.11(-1.26%)
Jan 24, 2005 8.541 8.626 8.505 8.620 89,306 +0.11(+1.28%)
Jan 21, 2005 8.487 8.541 8.451 8.511 52,989 +0.02(+0.29%)
Jan 20, 2005 8.317 8.602 8.287 8.487 96,074 +0.16(+1.89%)
Jan 19, 2005 8.493 8.493 8.269 8.329 115,388 -0.17(-2.00%)
Jan 18, 2005 8.402 8.511 8.360 8.499 45,891 +0.10(+1.15%)
Jan 14, 2005 8.299 8.451 8.299 8.402 72,138 +0.14(+1.69%)
Jan 13, 2005 8.263 8.287 8.233 8.263 70,983 +0.00(+0.00%)
Jan 12, 2005 8.269 8.329 8.178 8.263 83,363 +0.02(+0.22%)
Jan 11, 2005 8.323 8.360 8.245 8.245 61,408 -0.07(-0.87%)
Jan 10, 2005 8.329 8.445 8.275 8.317 98,220 +0.01(+0.15%)
Jan 07, 2005 8.541 8.541 8.299 8.305 96,074 -0.27(-3.18%)
Jan 06, 2005 8.523 8.602 8.499 8.578 104,163 +0.06(+0.71%)
Jan 05, 2005 8.572 8.669 8.457 8.517 149,229 -0.05(-0.64%)
Jan 04, 2005 8.663 8.681 8.541 8.572 109,115 -0.07(-0.84%)
Jan 03, 2005 8.663 8.693 8.529 8.644 62,729 -0.02(-0.21%)
Dec 31, 2004 8.632 8.669 8.602 8.663 46,056 +0.02(+0.21%)
Dec 30, 2004 8.663 8.705 8.632 8.644 53,319 -0.02(-0.28%)
Dec 29, 2004 8.651 8.717 8.614 8.669 83,198 +0.02(+0.21%)
Dec 28, 2004 8.663 8.693 8.626 8.651 60,253 -0.01(-0.14%)
Dec 27, 2004 8.632 8.753 8.572 8.663 63,224 +0.03(+0.35%)
Dec 23, 2004 8.590 8.657 8.590 8.632 185,546 +0.05(+0.56%)
Dec 22, 2004 8.572 8.596 8.511 8.584 40,278 -0.01(-0.07%)
Dec 21, 2004 8.541 8.602 8.541 8.590 116,049 +0.08(+1.00%)
Dec 20, 2004 8.360 8.511 8.354 8.505 62,399 +0.15(+1.74%)
Dec 17, 2004 8.463 8.463 8.329 8.360 128,595 -0.12(-1.36%)
Dec 16, 2004 8.548 8.548 8.457 8.475 34,666 -0.07(-0.85%)
Dec 15, 2004 8.590 8.602 8.511 8.548 130,575 -0.04(-0.49%)
Dec 14, 2004 8.511 8.590 8.432 8.590 320,249 +0.05(+0.57%)
Dec 13, 2004 8.511 8.541 8.451 8.541 171,845 +0.03(+0.36%)
Dec 10, 2004 8.451 8.511 8.451 8.511 156,327 +0.04(+0.50%)
Dec 09, 2004 8.360 8.481 8.299 8.469 168,378 +0.11(+1.30%)
Dec 08, 2004 8.184 8.360 8.184 8.360 77,256 +0.18(+2.22%)
Dec 07, 2004 8.287 8.299 8.178 8.178 430,686 -0.10(-1.17%)
Dec 06, 2004 8.299 8.329 8.263 8.275 50,678 +0.01(+0.07%)
Dec 03, 2004 8.208 8.275 8.160 8.269 625,146 +0.09(+1.11%)
Dec 02, 2004 8.239 8.239 8.172 8.178 679,952 -0.03(-0.37%)
Dec 01, 2004 8.269 8.299 8.208 8.208 224,174 -0.03(-0.37%)
Nov 30, 2004 8.481 8.481 8.220 8.239 946,386 -0.26(-3.06%)
Nov 29, 2004 8.414 8.541 8.360 8.499 85,674 +0.10(+1.15%)
Nov 26, 2004 8.390 8.420 8.360 8.402 12,380 +0.04(+0.51%)
Nov 24, 2004 8.329 8.420 8.323 8.360 68,672 +0.06(+0.73%)
Nov 23, 2004 8.239 8.299 8.178 8.299 87,325 +0.07(+0.88%)
Nov 22, 2004 8.239 8.251 8.178 8.226 81,713 +0.02(+0.22%)
Nov 19, 2004 8.178 8.269 8.166 8.208 46,386 +0.05(+0.67%)
Nov 18, 2004 8.087 8.172 8.087 8.154 44,240 +0.01(+0.15%)
Nov 17, 2004 8.045 8.148 8.045 8.142 182,905 +0.11(+1.36%)
Nov 16, 2004 8.208 8.214 7.875 8.033 250,256 -0.22(-2.64%)
Nov 15, 2004 8.269 8.317 8.233 8.251 307,538 -0.02(-0.22%)
Nov 12, 2004 8.281 8.299 8.178 8.269 39,783 +0.01(+0.07%)
Nov 11, 2004 8.190 8.287 8.184 8.263 23,275 +0.09(+1.11%)
Nov 10, 2004 8.245 8.281 8.160 8.172 20,304 -0.04(-0.52%)
Nov 09, 2004 8.202 8.214 8.142 8.214 22,780 +0.04(+0.52%)
Nov 08, 2004 8.208 8.208 8.117 8.172 22,615 -0.01(-0.07%)
Nov 05, 2004 8.269 8.287 8.087 8.178 71,973 -0.09(-1.10%)
Nov 04, 2004 8.117 8.269 8.117 8.269 40,939 +0.04(+0.52%)
Nov 03, 2004 8.117 8.233 8.117 8.226 59,922 +0.17(+2.11%)
Nov 02, 2004 8.154 8.202 7.948 8.057 123,972 -0.09(-1.12%)
Nov 01, 2004 8.178 8.196 8.099 8.148 76,760 -0.05(-0.59%)
Oct 29, 2004 8.269 8.299 8.178 8.196 129,420 -0.10(-1.17%)
Oct 28, 2004 8.269 8.329 8.239 8.293 121,001 +0.01(+0.07%)
Oct 27, 2004 8.178 8.287 8.178 8.287 61,738 +0.10(+1.26%)
Oct 26, 2004 8.093 8.208 8.087 8.184 59,592 +0.06(+0.75%)
Oct 25, 2004 8.087 8.130 8.075 8.123 38,297 +0.01(+0.07%)
Oct 22, 2004 8.148 8.178 8.027 8.117 73,459 -0.01(-0.07%)
Oct 21, 2004 8.239 8.275 8.075 8.123 57,116 -0.15(-1.76%)
Oct 20, 2004 8.239 8.299 8.148 8.269 68,506 +0.01(+0.15%)
Oct 19, 2004 8.329 8.360 8.239 8.257 68,341 -0.07(-0.87%)
Oct 18, 2004 8.329 8.360 8.287 8.329 36,151 +0.00(+0.00%)
Oct 15, 2004 8.372 8.396 8.305 8.329 58,107 -0.04(-0.51%)
Oct 14, 2004 8.420 8.429 8.323 8.372 56,456 -0.08(-0.93%)
Oct 13, 2004 8.445 8.651 8.445 8.451 88,976 +0.01(+0.07%)
Oct 12, 2004 8.384 8.469 8.348 8.445 45,066 +0.05(+0.65%)
Oct 11, 2004 8.420 8.451 8.372 8.390 51,338 -0.03(-0.36%)
Oct 08, 2004 8.451 8.541 8.420 8.420 43,910 -0.06(-0.71%)
Oct 07, 2004 8.511 8.517 8.414 8.481 35,821 -0.05(-0.57%)
Oct 06, 2004 8.469 8.529 8.438 8.529 119,680 +0.07(+0.79%)
Oct 05, 2004 8.451 8.481 8.420 8.463 18,488 +0.02(+0.29%)
Oct 04, 2004 8.481 8.481 8.299 8.438 564,563 -0.04(-0.50%)
Oct 01, 2004 8.451 8.602 8.390 8.481 150,220 +0.03(+0.36%)
Sep 30, 2004 8.299 8.451 8.257 8.451 59,757 +0.12(+1.45%)
Sep 29, 2004 8.329 8.372 8.245 8.329 99,871 +0.04(+0.44%)
Sep 28, 2004 8.130 8.293 8.105 8.293 34,336 +0.22(+2.78%)
Sep 27, 2004 7.924 8.069 7.924 8.069 52,659 +0.08(+1.06%)
Sep 24, 2004 8.117 8.117 7.972 7.984 141,966 -0.10(-1.27%)
Sep 23, 2004 8.027 8.117 7.996 8.087 48,862 +0.05(+0.60%)
Sep 22, 2004 8.178 8.178 8.033 8.039 49,688 -0.08(-0.97%)
Sep 21, 2004 8.208 8.233 8.117 8.117 81,052 -0.05(-0.59%)
Sep 20, 2004 8.087 8.202 8.087 8.166 25,586 +0.05(+0.67%)
Sep 17, 2004 8.220 8.220 8.105 8.111 62,068 -0.11(-1.33%)
Sep 16, 2004 8.148 8.287 8.136 8.220 33,510 +0.10(+1.19%)
Sep 15, 2004 8.160 8.202 8.033 8.123 29,713 -0.02(-0.30%)
Sep 14, 2004 8.220 8.220 8.117 8.148 33,675 -0.08(-1.03%)
Sep 13, 2004 8.251 8.299 8.178 8.233 27,402 +0.01(+0.15%)
Sep 10, 2004 8.438 8.445 8.142 8.220 80,062 -0.22(-2.58%)
Sep 09, 2004 8.117 8.481 8.117 8.438 94,424 +0.35(+4.34%)
Sep 08, 2004 8.378 8.414 8.057 8.087 77,586 -0.29(-3.47%)
Sep 07, 2004 8.360 8.396 8.323 8.378 42,259 +0.05(+0.58%)
Sep 03, 2004 8.360 8.475 8.299 8.329 59,757 -0.03(-0.36%)
Sep 02, 2004 8.329 8.451 8.196 8.360 65,865 +0.04(+0.51%)
Sep 01, 2004 8.178 8.438 8.117 8.317 145,432 +0.11(+1.33%)
Aug 31, 2004 8.027 8.208 8.027 8.208 46,716 +0.19(+2.42%)
Aug 30, 2004 8.117 8.142 8.002 8.014 72,138 -0.10(-1.27%)
Aug 27, 2004 8.057 8.148 7.996 8.117 31,529 +0.07(+0.90%)
Aug 26, 2004 8.160 8.226 8.039 8.045 168,708 -0.13(-1.63%)
Aug 25, 2004 8.202 8.220 8.130 8.178 70,983 +0.01(+0.07%)
Aug 24, 2004 8.075 8.178 8.057 8.172 174,321 +0.07(+0.82%)
Aug 23, 2004 8.208 8.208 8.027 8.105 73,294 -0.07(-0.89%)
Aug 20, 2004 7.851 8.178 7.839 8.178 169,203 +0.33(+4.17%)
Aug 19, 2004 7.905 7.905 7.802 7.851 62,234 -0.05(-0.61%)
Aug 18, 2004 7.754 7.899 7.742 7.899 142,791 +0.12(+1.56%)
Aug 17, 2004 7.542 7.778 7.542 7.778 78,906 +0.27(+3.55%)
Aug 16, 2004 7.439 7.512 7.439 7.512 76,925 +0.09(+1.22%)
Aug 13, 2004 7.512 7.524 7.421 7.421 27,072 -0.07(-0.97%)
Aug 12, 2004 7.530 7.542 7.451 7.493 62,894 -0.07(-0.88%)
Aug 11, 2004 7.524 7.560 7.342 7.560 450,825 +0.02(+0.24%)
Aug 10, 2004 7.578 7.633 7.500 7.542 361,353 -0.04(-0.48%)
Aug 09, 2004 7.578 7.633 7.542 7.578 87,160 +0.00(+0.00%)
Aug 06, 2004 7.542 7.633 7.524 7.578 130,906 +0.01(+0.08%)
Aug 05, 2004 7.675 7.675 7.566 7.572 137,179 -0.18(-2.34%)
Aug 04, 2004 7.730 7.815 7.669 7.754 51,504 +0.03(+0.39%)
Aug 03, 2004 7.693 7.815 7.603 7.724 87,160 +0.06(+0.79%)
Aug 02, 2004 7.481 7.675 7.463 7.663 54,145 +0.17(+2.26%)
Jul 30, 2004 7.512 7.693 7.481 7.493 76,265 -0.02(-0.24%)
Jul 29, 2004 7.239 7.512 7.239 7.512 1,063,261 +0.30(+4.11%)
Jul 28, 2004 7.257 7.257 7.118 7.215 315,957 -0.01(-0.08%)
Jul 27, 2004 7.233 7.239 7.166 7.221 62,729 -0.01(-0.17%)
Jul 26, 2004 7.239 7.269 7.148 7.233 546,405 +0.02(+0.34%)
Jul 23, 2004 7.360 7.378 7.209 7.209 347,157 -0.12(-1.65%)
Jul 22, 2004 7.354 7.409 7.330 7.330 195,946 -0.02(-0.33%)
Jul 21, 2004 7.663 7.693 7.354 7.354 190,994 -0.34(-4.41%)
Jul 20, 2004 7.633 7.693 7.590 7.693 63,719 +0.11(+1.44%)
Jul 19, 2004 7.633 7.663 7.524 7.584 69,002 +0.01(+0.08%)
Jul 16, 2004 7.681 7.693 7.572 7.578 118,690 -0.10(-1.34%)
Jul 15, 2004 7.754 7.754 7.651 7.681 212,784 -0.04(-0.55%)
Jul 14, 2004 7.833 7.833 7.693 7.724 59,427 -0.09(-1.16%)
Jul 13, 2004 7.566 7.857 7.554 7.815 307,538 +0.25(+3.28%)
Jul 12, 2004 7.554 7.572 7.512 7.566 88,646 +0.01(+0.16%)
Jul 09, 2004 7.518 7.572 7.481 7.554 59,592 +0.07(+0.97%)
Jul 08, 2004 7.596 7.596 7.451 7.481 197,597 -0.12(-1.52%)
Jul 07, 2004 7.633 7.663 7.506 7.596 317,278 -0.01(-0.08%)
Jul 06, 2004 6.966 7.936 6.966 7.603 564,728 +0.70(+10.09%)
Jul 02, 2004 6.894 6.906 6.882 6.906 110,931 +0.01(+0.18%)
Jul 01, 2004 6.954 6.960 6.876 6.894 336,592 -0.07(-0.96%)
Jun 30, 2004 6.960 6.960 6.906 6.960 130,741 -0.03(-0.43%)
Jun 29, 2004 7.057 7.057 6.991 6.991 98,220 -0.06(-0.86%)
Jun 28, 2004 6.966 7.088 6.966 7.051 259,666 +0.10(+1.39%)
Jun 25, 2004 6.906 6.966 6.882 6.954 1,357,593 +0.02(+0.35%)
Jun 24, 2004 6.979 6.991 6.900 6.930 887,124 -0.05(-0.69%)
Jun 23, 2004 6.966 6.997 6.942 6.979 1,374,596 +0.01(+0.17%)
Jun 22, 2004 6.985 7.057 6.960 6.966 891,911 +0.00(+0.00%)
Jun 21, 2004 6.924 6.997 6.924 6.966 368,452 +0.04(+0.61%)
Jun 18, 2004 6.870 6.936 6.857 6.924 208,822 +0.05(+0.79%)
Jun 17, 2004 6.876 6.876 6.845 6.870 209,482 -0.02(-0.35%)
Jun 16, 2004 6.906 6.960 6.888 6.894 269,570 +0.00(+0.00%)
Jun 15, 2004 6.845 6.906 6.845 6.894 90,462 +0.04(+0.62%)
Jun 14, 2004 6.845 6.876 6.785 6.851 223,184 -0.04(-0.62%)
Jun 10, 2004 6.954 6.954 6.882 6.894 368,121 -0.06(-0.87%)
Jun 09, 2004 6.936 6.991 6.876 6.954 236,720 +0.02(+0.26%)
Jun 08, 2004 6.948 6.966 6.851 6.936 254,878 -0.02(-0.26%)
Jun 07, 2004 6.906 6.966 6.888 6.954 27,402 +0.02(+0.35%)
Jun 04, 2004 6.954 6.966 6.912 6.930 158,473 -0.02(-0.35%)
Jun 03, 2004 6.845 6.966 6.845 6.954 45,396 +0.13(+1.86%)
Jun 02, 2004 6.785 6.833 6.754 6.827 64,710 +0.04(+0.62%)
Jun 01, 2004 6.767 6.803 6.754 6.785 130,245 +0.01(+0.09%)
May 28, 2004 6.785 6.785 6.736 6.779 447,193 +0.02(+0.36%)
May 27, 2004 6.803 6.803 6.736 6.754 298,459 -0.05(-0.71%)
May 26, 2004 6.730 6.809 6.730 6.803 56,621 +0.07(+1.08%)
May 25, 2004 6.657 6.773 6.633 6.730 170,194 +0.01(+0.18%)
May 24, 2004 6.785 6.791 6.633 6.718 106,804 -0.08(-1.25%)
May 21, 2004 6.815 6.833 6.785 6.803 18,653 -0.01(-0.18%)
May 20, 2004 6.803 6.815 6.754 6.815 90,957 +0.01(+0.09%)
May 19, 2004 6.845 6.845 6.779 6.809 49,523 -0.01(-0.09%)
May 18, 2004 6.815 6.815 6.797 6.815 77,090 +0.00(+0.00%)
May 17, 2004 6.845 6.845 6.815 6.815 125,953 -0.09(-1.32%)
May 14, 2004 6.973 6.973 6.906 6.906 380,502 -0.06(-0.87%)
May 13, 2004 6.997 6.997 6.948 6.966 304,402 -0.09(-1.29%)
May 12, 2004 7.027 7.075 6.973 7.057 35,656 -0.12(-1.69%)
May 11, 2004 7.069 7.178 7.045 7.178 54,145 +0.15(+2.16%)
May 10, 2004 7.118 7.124 6.966 7.027 53,154 -0.15(-2.11%)
May 07, 2004 7.481 7.481 7.178 7.178 59,592 -0.30(-4.05%)
May 06, 2004 7.421 7.506 7.360 7.481 49,192 +0.06(+0.82%)
May 05, 2004 7.209 7.481 7.209 7.421 52,164 +0.19(+2.68%)
May 04, 2004 7.088 7.239 7.057 7.227 37,472 +0.12(+1.62%)
May 03, 2004 7.118 7.178 6.966 7.112 49,192 +0.05(+0.77%)
Apr 30, 2004 7.257 7.257 6.960 7.057 149,229 -0.19(-2.67%)
Apr 29, 2004 7.300 7.300 7.245 7.251 27,898 -0.02(-0.25%)
Apr 28, 2004 7.390 7.390 7.269 7.269 79,732 -0.11(-1.48%)
Apr 27, 2004 7.572 7.572 7.269 7.378 164,251 -0.15(-2.01%)
Apr 26, 2004 7.542 7.572 7.518 7.530 47,707 -0.03(-0.40%)
Apr 23, 2004 7.633 7.639 7.512 7.560 90,462 -0.07(-0.95%)
Apr 22, 2004 7.657 7.754 7.572 7.633 100,531 -0.03(-0.40%)
Apr 21, 2004 7.815 7.815 7.281 7.663 183,730 -0.18(-2.32%)
Apr 20, 2004 7.936 7.936 7.845 7.845 82,373 -0.10(-1.30%)
Apr 19, 2004 7.875 7.948 7.815 7.948 238,206 +0.07(+0.92%)
Apr 16, 2004 7.845 7.930 7.815 7.875 752,421 +0.03(+0.39%)
Apr 15, 2004 7.518 7.863 7.518 7.845 181,914 +0.33(+4.35%)
Apr 14, 2004 7.409 7.596 7.390 7.518 221,203 +0.13(+1.80%)
Apr 13, 2004 7.403 7.500 7.312 7.384 62,234 -0.01(-0.08%)
Apr 12, 2004 7.942 7.948 7.390 7.390 247,120 -0.53(-6.73%)
Apr 08, 2004 8.160 8.160 7.887 7.924 57,942 -0.24(-2.90%)
Apr 07, 2004 8.087 8.329 8.087 8.160 202,549 +0.07(+0.90%)
Apr 06, 2004 8.451 8.451 7.881 8.087 124,303 -0.39(-4.64%)
Apr 05, 2004 8.572 8.590 8.420 8.481 122,817 -0.04(-0.50%)
Apr 02, 2004 8.632 8.632 8.523 8.523 134,372 -0.05(-0.57%)
Apr 01, 2004 8.602 8.602 8.541 8.572 37,307 -0.02(-0.28%)
Mar 31, 2004 8.572 8.663 8.572 8.596 98,881 +0.05(+0.64%)
Mar 30, 2004 8.632 8.681 8.487 8.541 25,256 -0.08(-0.91%)
Mar 29, 2004 8.529 8.620 8.475 8.620 30,209 +0.09(+1.07%)
Mar 26, 2004 8.541 8.663 8.451 8.529 96,239 -0.04(-0.49%)
Mar 25, 2004 8.511 8.632 8.451 8.572 59,757 +0.06(+0.71%)
Mar 24, 2004 8.329 8.541 8.329 8.511 61,078 +0.16(+1.89%)
Mar 23, 2004 8.305 8.372 8.239 8.354 32,024 +0.11(+1.32%)
Mar 22, 2004 8.239 8.293 8.208 8.245 22,615 -0.05(-0.66%)
Mar 19, 2004 8.239 8.323 8.239 8.299 78,246 +0.03(+0.37%)
Mar 18, 2004 8.208 8.269 8.178 8.269 48,367 +0.09(+1.11%)
Mar 17, 2004 8.178 8.239 8.172 8.178 98,055 -0.03(-0.37%)
Mar 16, 2004 8.323 8.323 8.178 8.208 180,264 -0.12(-1.38%)
Mar 15, 2004 8.299 8.372 8.269 8.323 112,087 +0.02(+0.29%)
Mar 12, 2004 8.360 8.414 8.087 8.299 98,716 -0.07(-0.80%)
Mar 11, 2004 8.469 8.469 8.360 8.366 261,482 -0.12(-1.36%)
Mar 10, 2004 8.511 8.523 8.451 8.481 108,455 -0.06(-0.71%)
Mar 09, 2004 8.554 8.572 8.499 8.541 60,583 -0.01(-0.14%)
Mar 08, 2004 8.602 8.602 8.541 8.554 44,405 -0.05(-0.56%)
Mar 05, 2004 8.632 8.657 8.572 8.602 35,326 -0.06(-0.70%)
Mar 04, 2004 8.602 8.663 8.572 8.663 69,167 +0.06(+0.70%)
Mar 03, 2004 8.602 8.669 8.572 8.602 85,014 -0.05(-0.56%)
Mar 02, 2004 8.608 8.723 8.572 8.651 185,711 +0.05(+0.56%)
Mar 01, 2004 8.178 8.723 8.087 8.602 174,651 +0.37(+4.49%)
Feb 27, 2004 8.178 8.269 8.160 8.233 15,847 +0.05(+0.67%)
Feb 26, 2004 8.154 8.178 8.105 8.178 35,986 +0.05(+0.67%)
Feb 25, 2004 8.178 8.178 8.117 8.123 32,850 -0.02(-0.30%)
Feb 24, 2004 7.936 8.148 7.936 8.148 181,584 +0.18(+2.28%)
Feb 23, 2004 7.972 7.996 7.942 7.966 25,256 +0.00(+0.00%)
Feb 20, 2004 7.990 7.990 7.924 7.966 29,053 -0.02(-0.30%)
Feb 19, 2004 8.117 8.117 7.936 7.990 48,862 -0.07(-0.83%)
Feb 18, 2004 8.208 8.208 7.936 8.057 38,958 -0.12(-1.48%)
Feb 17, 2004 8.329 8.329 8.117 8.178 70,157 -0.12(-1.39%)
Feb 13, 2004 8.329 8.329 8.208 8.293 52,329 -0.03(-0.36%)
Feb 12, 2004 8.360 8.390 8.299 8.323 74,614 -0.01(-0.15%)
Feb 11, 2004 8.178 8.541 8.117 8.335 89,141 +0.18(+2.15%)
Feb 10, 2004 8.178 8.208 8.117 8.160 34,831 +0.01(+0.15%)
Feb 09, 2004 8.117 8.148 7.966 8.148 53,154 +0.02(+0.30%)
Feb 06, 2004 8.148 8.239 8.117 8.123 99,706 +0.01(+0.07%)
Feb 05, 2004 8.142 8.178 8.057 8.117 103,338 -0.06(-0.74%)
Feb 04, 2004 8.239 8.342 8.166 8.178 542,443 -0.03(-0.37%)
Feb 03, 2004 8.329 8.451 8.208 8.208 256,859 +0.03(+0.37%)
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.