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, 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%)
Sep 01, 2005 8.838 8.966 8.814 8.911 344,185 +0.02(+0.20%)
Aug 31, 2005 8.747 8.893 8.711 8.893 241,837 +0.12(+1.31%)
Aug 30, 2005 8.814 8.814 8.699 8.778 201,724 -0.04(-0.41%)
Aug 29, 2005 8.711 8.814 8.687 8.814 300,110 +0.07(+0.76%)
Aug 26, 2005 8.760 8.784 8.699 8.747 194,625 -0.02(-0.28%)
Aug 25, 2005 8.753 8.772 8.693 8.772 510,253 +0.02(+0.21%)
Aug 24, 2005 8.723 8.784 8.687 8.753 656,511 +0.03(+0.35%)
Aug 23, 2005 8.753 8.790 8.620 8.723 834,959 -0.05(-0.62%)
Aug 22, 2005 8.863 8.863 8.747 8.778 618,708 -0.07(-0.75%)
Aug 19, 2005 8.850 8.869 8.844 8.844 371,258 -0.01(-0.07%)
Aug 18, 2005 8.844 8.869 8.832 8.850 429,695 +0.01(+0.07%)
Aug 17, 2005 8.869 8.875 8.844 8.844 729,310 -0.03(-0.34%)
Aug 16, 2005 8.875 8.899 8.844 8.875 1,446,570 -0.03(-0.34%)
Aug 15, 2005 8.826 8.923 8.784 8.905 1,363,866 +0.08(+0.89%)
Aug 12, 2005 8.905 8.953 8.723 8.826 8,622,470 -0.17(-1.89%)
Aug 11, 2005 9.087 9.105 8.832 8.996 305,887 -0.23(-2.50%)
Aug 10, 2005 9.178 9.238 9.087 9.226 468,488 -0.28(-2.93%)
Aug 09, 2005 9.577 9.656 9.468 9.505 676,320 -0.07(-0.70%)
Aug 08, 2005 9.329 9.783 9.329 9.571 1,500,055 -0.53(-5.28%)
Aug 05, 2005 10.33 10.53 10.09 10.10 3,812,124 +1.07(+11.80%)
Aug 04, 2005 9.141 9.147 9.026 9.038 198,752 -0.23(-2.48%)
Aug 03, 2005 9.396 9.450 9.268 9.268 88,811 -0.16(-1.67%)
Aug 02, 2005 9.299 9.450 9.281 9.426 383,143 +0.10(+1.10%)
Aug 01, 2005 9.359 9.414 9.281 9.323 73,459 -0.02(-0.19%)
Jul 29, 2005 9.486 9.559 9.335 9.341 134,207 -0.15(-1.53%)
Jul 28, 2005 9.329 9.499 9.329 9.486 115,719 +0.18(+1.95%)
Jul 27, 2005 9.087 9.329 9.026 9.305 79,236 +0.18(+1.99%)
Jul 26, 2005 9.329 9.329 9.123 9.123 77,256 -0.21(-2.21%)
Jul 25, 2005 9.396 9.420 9.274 9.329 102,677 -0.08(-0.90%)
Jul 22, 2005 9.178 9.414 9.178 9.414 59,922 +0.27(+2.91%)
Jul 21, 2005 9.329 9.420 9.087 9.147 84,189 -0.19(-2.08%)
Jul 20, 2005 9.068 9.365 8.996 9.341 124,633 +0.31(+3.49%)
Jul 19, 2005 8.966 9.026 8.966 9.026 78,411 +0.08(+0.95%)
Jul 18, 2005 8.996 9.014 8.808 8.941 88,976 -0.09(-1.01%)
Jul 15, 2005 9.014 9.075 8.966 9.032 40,774 +0.02(+0.27%)
Jul 14, 2005 9.117 9.159 8.972 9.008 91,782 -0.15(-1.65%)
Jul 13, 2005 9.178 9.238 9.087 9.159 65,865 +0.01(+0.13%)
Jul 12, 2005 9.208 9.238 9.099 9.147 200,733 -0.14(-1.50%)
Jul 11, 2005 9.226 9.523 9.208 9.287 170,524 +0.05(+0.59%)
Jul 08, 2005 9.117 9.238 9.044 9.232 101,852 +0.15(+1.60%)
Jul 07, 2005 9.056 9.147 8.935 9.087 84,189 +0.01(+0.07%)
Jul 06, 2005 9.178 9.208 9.075 9.081 71,973 -0.15(-1.58%)
Jul 05, 2005 8.996 9.238 8.978 9.226 97,065 +0.25(+2.77%)
Jul 01, 2005 8.935 9.087 8.905 8.978 57,281 +0.04(+0.47%)
Jun 30, 2005 9.026 9.032 8.893 8.935 99,376 -0.09(-1.01%)
Jun 29, 2005 9.123 9.123 8.996 9.026 134,702 -0.10(-1.06%)
Jun 28, 2005 9.032 9.214 8.959 9.123 177,292 +0.09(+1.01%)
Jun 27, 2005 8.875 9.032 8.820 9.032 115,884 +0.16(+1.77%)
Jun 24, 2005 8.632 8.875 8.632 8.875 341,214 +0.22(+2.52%)
Jun 23, 2005 8.723 8.832 8.651 8.657 116,874 -0.09(-1.04%)
Jun 22, 2005 8.753 8.753 8.669 8.747 83,198 +0.03(+0.35%)
Jun 21, 2005 8.723 8.747 8.651 8.717 68,672 -0.04(-0.42%)
Jun 20, 2005 8.814 8.838 8.729 8.753 95,744 -0.09(-1.03%)
Jun 17, 2005 8.784 8.844 8.723 8.844 250,091 +0.06(+0.69%)
Jun 16, 2005 8.844 8.869 8.760 8.784 124,468 -0.02(-0.28%)
Jun 15, 2005 8.693 8.875 8.651 8.808 223,844 +0.10(+1.18%)
Jun 14, 2005 8.451 8.705 8.451 8.705 100,201 +0.25(+2.94%)
Jun 13, 2005 8.566 8.608 8.451 8.457 91,617 -0.12(-1.34%)
Jun 10, 2005 8.572 8.584 8.511 8.572 48,202 +0.01(+0.14%)
Jun 09, 2005 8.541 8.572 8.390 8.560 165,572 -0.01(-0.14%)
Jun 08, 2005 8.560 8.711 8.554 8.572 143,782 +0.01(+0.07%)
Jun 07, 2005 8.529 8.632 8.451 8.566 252,402 +0.04(+0.50%)
Jun 06, 2005 8.329 8.554 8.329 8.523 126,614 +0.16(+1.88%)
Jun 03, 2005 8.269 8.378 8.245 8.366 310,840 +0.13(+1.54%)
Jun 02, 2005 8.390 8.445 8.239 8.239 117,699 -0.19(-2.30%)
Jun 01, 2005 8.239 8.529 8.239 8.432 182,410 +0.24(+2.88%)
May 31, 2005 8.541 8.541 8.160 8.196 847,670 -0.32(-3.70%)
May 27, 2005 8.523 8.529 8.469 8.511 43,580 +0.01(+0.14%)
May 26, 2005 8.420 8.529 8.420 8.499 73,294 +0.05(+0.57%)
May 25, 2005 8.475 8.475 8.408 8.451 103,668 -0.02(-0.29%)
May 24, 2005 8.523 8.548 8.475 8.475 46,386 -0.07(-0.85%)
May 23, 2005 8.541 8.560 8.499 8.548 84,849 +0.01(+0.07%)
May 20, 2005 8.541 8.541 8.481 8.541 179,934 +0.01(+0.14%)
May 19, 2005 8.451 8.535 8.451 8.529 164,086 +0.08(+0.93%)
May 18, 2005 8.451 8.511 8.390 8.451 82,043 +0.00(+0.00%)
May 17, 2005 8.420 8.475 8.342 8.451 46,881 +0.01(+0.14%)
May 16, 2005 8.390 8.451 8.360 8.438 29,053 +0.05(+0.58%)
May 13, 2005 8.390 8.420 8.299 8.390 69,167 -0.03(-0.36%)
May 12, 2005 8.481 8.481 8.402 8.420 44,075 -0.03(-0.36%)
May 11, 2005 8.469 8.523 8.420 8.451 87,490 -0.10(-1.13%)
May 10, 2005 8.481 8.548 8.420 8.548 202,714 +0.05(+0.57%)
May 09, 2005 8.451 8.499 8.420 8.499 99,706 +0.04(+0.43%)
May 06, 2005 8.517 8.523 8.463 8.463 92,938 -0.05(-0.57%)
May 05, 2005 8.572 8.614 8.505 8.511 91,452 -0.05(-0.57%)
May 04, 2005 8.420 8.596 8.402 8.560 61,903 +0.13(+1.51%)
May 03, 2005 8.432 8.469 8.390 8.432 64,710 +0.01(+0.07%)
May 02, 2005 8.360 8.432 8.251 8.426 94,919 +0.07(+0.80%)
Apr 29, 2005 8.360 8.402 8.269 8.360 200,898 +0.01(+0.07%)
Apr 28, 2005 8.287 8.402 8.269 8.354 86,335 +0.07(+0.88%)
Apr 27, 2005 8.329 8.408 8.269 8.281 69,662 -0.08(-0.94%)
Apr 26, 2005 8.329 8.372 8.281 8.360 85,674 +0.03(+0.36%)
Apr 25, 2005 8.329 8.354 8.239 8.329 154,181 -0.02(-0.22%)
Apr 22, 2005 8.426 8.438 8.299 8.348 278,154 -0.07(-0.86%)
Apr 21, 2005 8.396 8.457 8.305 8.420 303,741 +0.08(+1.02%)
Apr 20, 2005 8.372 8.390 8.257 8.335 127,604 -0.05(-0.65%)
Apr 19, 2005 8.481 8.493 8.208 8.390 101,687 -0.05(-0.65%)
Apr 18, 2005 8.299 8.445 8.293 8.445 54,310 +0.15(+1.75%)
Apr 15, 2005 8.426 8.463 8.245 8.299 55,630 -0.12(-1.44%)
Apr 14, 2005 8.481 8.511 8.420 8.420 85,509 -0.04(-0.43%)
Apr 13, 2005 8.451 8.487 8.420 8.457 61,738 -0.02(-0.21%)
Apr 12, 2005 8.360 8.529 8.299 8.475 113,903 +0.11(+1.30%)
Apr 11, 2005 8.451 8.451 8.275 8.366 158,473 -0.12(-1.36%)
Apr 08, 2005 8.493 8.505 8.451 8.481 77,751 +0.03(+0.36%)
Apr 07, 2005 8.432 8.505 8.390 8.451 90,627 +0.01(+0.07%)
Apr 06, 2005 8.451 8.475 8.287 8.445 88,811 +0.02(+0.29%)
Apr 05, 2005 8.390 8.420 8.269 8.420 206,841 +0.02(+0.22%)
Apr 04, 2005 8.481 8.481 8.360 8.402 162,931 -0.07(-0.79%)
Apr 01, 2005 8.420 8.481 8.360 8.469 649,743 -0.16(-1.83%)
Mar 31, 2005 8.590 8.663 8.590 8.626 254,053 +0.02(+0.28%)
Mar 30, 2005 8.481 8.602 8.432 8.602 100,531 +0.07(+0.85%)
Mar 29, 2005 8.723 8.729 8.481 8.529 212,949 -0.13(-1.54%)
Mar 28, 2005 8.875 8.875 8.663 8.663 147,743 -0.18(-2.05%)
Mar 24, 2005 8.814 8.935 8.814 8.844 64,049 +0.05(+0.62%)
Mar 23, 2005 8.693 8.869 8.632 8.790 133,877 +0.06(+0.69%)
Mar 22, 2005 8.875 8.911 8.723 8.729 106,309 -0.18(-2.04%)
Mar 21, 2005 9.026 9.026 8.814 8.911 286,243 -0.12(-1.34%)
Mar 18, 2005 8.602 9.117 8.572 9.032 549,376 +0.48(+5.59%)
Mar 17, 2005 8.693 8.693 8.481 8.554 70,322 -0.10(-1.19%)
Mar 16, 2005 8.511 8.657 8.481 8.657 77,421 +0.14(+1.64%)
Mar 15, 2005 8.572 8.663 8.511 8.517 121,331 -0.02(-0.28%)
Mar 14, 2005 8.663 8.723 8.481 8.541 63,554 -0.10(-1.19%)
Mar 11, 2005 8.693 8.735 8.632 8.644 45,066 -0.02(-0.21%)
Mar 10, 2005 8.687 8.735 8.572 8.663 82,208 +0.01(+0.07%)
Mar 09, 2005 8.814 8.814 8.560 8.657 56,621 -0.19(-2.12%)
Mar 08, 2005 8.814 8.887 8.784 8.844 80,227 +0.03(+0.34%)
Mar 07, 2005 8.856 8.911 8.784 8.814 89,141 -0.01(-0.14%)
Mar 04, 2005 8.784 8.875 8.766 8.826 135,033 +0.10(+1.18%)
Mar 03, 2005 8.602 8.905 8.602 8.723 165,737 +0.06(+0.70%)
Mar 02, 2005 8.693 8.693 8.626 8.663 51,173 -0.03(-0.35%)
Mar 01, 2005 8.620 8.723 8.584 8.693 266,104 +0.04(+0.49%)
Feb 28, 2005 8.560 8.693 8.517 8.651 143,121 +0.15(+1.71%)
Feb 25, 2005 8.233 8.505 8.233 8.505 418,635 +0.25(+3.01%)
Feb 24, 2005 8.239 8.269 8.130 8.257 74,284 +0.01(+0.15%)
Feb 23, 2005 8.299 8.329 8.196 8.245 117,699 -0.06(-0.73%)
Feb 22, 2005 8.608 8.620 8.287 8.305 311,665 -0.30(-3.52%)
Feb 18, 2005 8.602 8.620 8.566 8.608 34,831 -0.02(-0.28%)
Feb 17, 2005 8.511 8.651 8.511 8.632 492,424 +0.06(+0.71%)
Feb 16, 2005 8.481 8.602 8.451 8.572 190,333 +0.09(+1.07%)
Feb 15, 2005 8.299 8.481 8.269 8.481 559,776 +0.18(+2.19%)
Feb 14, 2005 8.269 8.299 8.214 8.299 83,694 +0.04(+0.44%)
Feb 11, 2005 8.293 8.299 8.239 8.263 85,840 -0.03(-0.37%)
Feb 10, 2005 8.311 8.348 8.251 8.293 89,306 -0.16(-1.86%)
Feb 09, 2005 8.511 8.541 8.438 8.451 80,392 -0.03(-0.36%)
Feb 08, 2005 8.469 8.505 8.451 8.481 104,493 +0.02(+0.21%)
Feb 07, 2005 8.511 8.572 8.457 8.463 55,135 -0.02(-0.21%)
Feb 04, 2005 8.432 8.511 8.420 8.481 142,131 +0.08(+1.01%)
Feb 03, 2005 8.269 8.396 8.251 8.396 69,167 +0.13(+1.54%)
Feb 02, 2005 8.269 8.275 8.239 8.269 580,410 +0.00(+0.00%)
Feb 01, 2005 8.366 8.366 8.214 8.269 397,505 -0.10(-1.16%)
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%)
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.