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 (%)
Dec 31, 2020 9.938 9.938 9.938 162,083 +0.25(+2.53%)
Dec 30, 2020 9.929 10.16 9.507 9.693 162,083 -0.14(-1.40%)
Dec 29, 2020 9.870 9.938 9.654 9.830 216,100 -0.05(-0.50%)
Dec 28, 2020 9.517 9.909 9.443 9.880 142,039 +0.37(+3.92%)
Dec 24, 2020 9.134 9.507 8.967 9.507 95,608 +0.34(+3.75%)
Dec 23, 2020 9.203 9.261 9.046 9.163 91,316 -0.01(-0.11%)
Dec 22, 2020 9.144 9.360 9.104 9.173 134,335 +0.04(+0.43%)
Dec 21, 2020 9.320 9.418 8.938 9.134 166,396 -0.28(-3.02%)
Dec 18, 2020 9.664 9.703 9.389 9.418 192,032 -0.26(-2.74%)
Dec 17, 2020 9.517 9.742 9.399 9.683 148,575 +0.14(+1.44%)
Dec 16, 2020 9.664 9.664 9.467 9.546 121,352 -0.13(-1.32%)
Dec 15, 2020 9.399 9.673 9.389 9.673 185,310 +0.32(+3.46%)
Dec 14, 2020 9.242 9.507 9.124 9.350 203,476 +0.13(+1.38%)
Dec 11, 2020 8.810 9.330 8.712 9.222 149,120 +0.30(+3.41%)
Dec 10, 2020 8.584 8.957 8.447 8.918 317,856 +0.26(+3.06%)
Dec 09, 2020 8.506 8.653 8.378 8.653 139,089 +0.20(+2.32%)
Dec 08, 2020 8.545 8.653 8.339 8.457 118,621 -0.15(-1.71%)
Dec 07, 2020 8.781 8.840 8.545 8.604 107,315 -0.20(-2.23%)
Dec 04, 2020 8.477 9.055 8.477 8.800 188,465 +0.37(+4.42%)
Dec 03, 2020 8.359 8.741 8.241 8.428 120,175 +0.03(+0.35%)
Dec 02, 2020 7.868 8.486 7.800 8.398 203,678 +0.50(+6.34%)
Dec 01, 2020 7.976 8.231 7.839 7.898 248,397 +0.11(+1.39%)
Nov 30, 2020 8.584 8.594 7.662 7.790 935,366 -1.05(-11.88%)
Nov 27, 2020 9.399 9.460 8.610 8.840 509,539 +7.49(+552.90%)
Nov 25, 2020 1.413 1.413 1.246 1.354 1,269,311 -0.06(-4.17%)
Nov 24, 2020 1.315 1.560 1.266 1.413 1,620,323 +0.15(+11.63%)
Nov 23, 2020 1.158 1.266 1.148 1.266 781,696 +0.11(+9.32%)
Nov 20, 2020 1.167 1.167 1.128 1.158 494,861 -0.01(-0.84%)
Nov 19, 2020 1.128 1.177 1.109 1.167 841,169 +0.02(+1.71%)
Nov 18, 2020 1.118 1.167 1.118 1.148 674,976 +0.02(+1.74%)
Nov 17, 2020 1.128 1.148 1.099 1.128 646,091 -0.02(-1.71%)
Nov 16, 2020 1.138 1.187 1.128 1.148 844,917 +0.07(+6.36%)
Nov 13, 2020 1.030 1.099 1.030 1.079 632,056 +0.01(+0.92%)
Nov 12, 2020 1.089 1.128 1.040 1.069 1,405,249 -0.04(-3.54%)
Nov 11, 2020 1.128 1.128 1.060 1.109 707,405 -0.03(-2.59%)
Nov 10, 2020 1.177 1.187 1.109 1.138 734,046 -0.06(-4.92%)
Nov 09, 2020 1.050 1.226 1.040 1.197 2,214,791 +0.21(+20.79%)
Nov 06, 2020 0.9812 1.001 0.9657 0.9909 475,364 +0.01(+0.99%)
Nov 05, 2020 0.9715 1.010 0.9715 0.9812 280,356 +0.02(+1.99%)
Nov 04, 2020 0.9715 0.9860 0.9571 0.9620 369,443 -0.01(-0.97%)
Nov 03, 2020 0.9579 0.9909 0.9316 0.9715 338,264 +0.02(+2.04%)
Nov 02, 2020 0.9501 0.9520 0.9183 0.9520 365,686 +0.03(+3.16%)
Oct 30, 2020 0.9035 0.9478 0.8937 0.9229 1,299,275 -0.04(-4.04%)
Oct 29, 2020 0.9326 0.9617 0.8937 0.9617 1,238,784 +0.04(+4.21%)
Oct 28, 2020 0.9520 0.9520 0.8840 0.9229 655,502 -0.06(-5.94%)
Oct 27, 2020 1.010 1.010 0.9715 0.9812 474,754 -0.03(-2.88%)
Oct 26, 2020 1.001 1.010 0.9691 1.010 633,690 +0.02(+1.96%)
Oct 23, 2020 0.9326 1.078 0.9232 0.9909 1,326,039 +0.07(+7.37%)
Oct 22, 2020 0.9035 0.9326 0.8840 0.9229 564,823 +0.02(+2.15%)
Oct 21, 2020 0.8743 0.9132 0.8551 0.9035 456,671 +0.02(+2.20%)
Oct 20, 2020 0.8743 0.8937 0.8646 0.8840 1,442,821 -0.00(-0.11%)
Oct 19, 2020 0.9132 0.9198 0.8792 0.8850 129,148 -0.02(-2.04%)
Oct 16, 2020 0.9021 0.9228 0.8937 0.9035 345,972 +0.00(+0.32%)
Oct 15, 2020 0.8937 0.9035 0.8654 0.9005 177,978 +0.02(+1.87%)
Oct 14, 2020 0.8840 0.8937 0.8549 0.8840 591,915 +0.01(+0.98%)
Oct 13, 2020 0.8928 0.8928 0.8506 0.8755 1,270,383 +0.00(+0.02%)
Oct 12, 2020 0.8766 0.9023 0.8592 0.8753 651,760 +0.01(+0.78%)
Oct 09, 2020 0.9035 0.9035 0.8454 0.8685 602,595 -0.01(-1.26%)
Oct 08, 2020 0.8482 0.8856 0.8373 0.8796 316,291 +0.03(+3.75%)
Oct 07, 2020 0.8329 0.8549 0.8155 0.8478 232,597 +0.02(+2.67%)
Oct 06, 2020 0.8160 0.8549 0.7966 0.8257 640,595 +0.01(+1.19%)
Oct 05, 2020 0.7869 0.8257 0.7869 0.8160 365,700 +0.02(+2.14%)
Oct 02, 2020 0.7966 0.8147 0.7869 0.7989 648,608 -0.01(-1.47%)
Oct 01, 2020 0.7869 0.8158 0.7772 0.8109 468,852 +0.02(+3.05%)
Sep 30, 2020 0.8063 0.8160 0.7772 0.7869 527,284 +0.01(+0.92%)
Sep 29, 2020 0.7757 0.8088 0.7559 0.7797 1,069,057 +0.01(+0.75%)
Sep 28, 2020 0.6995 0.7793 0.6995 0.7739 427,295 +0.08(+12.28%)
Sep 25, 2020 0.6897 0.7189 0.6800 0.6893 614,947 -0.01(-1.14%)
Sep 24, 2020 0.6897 0.7097 0.6897 0.6972 271,417 +0.01(+1.08%)
Sep 23, 2020 0.7286 0.7480 0.6897 0.6897 868,053 -0.04(-4.84%)
Sep 22, 2020 0.7286 0.7424 0.7014 0.7248 504,609 -0.00(-0.40%)
Sep 21, 2020 0.7869 0.8044 0.6927 0.7277 1,033,753 -0.05(-6.50%)
Sep 18, 2020 0.8119 0.8129 0.7779 0.7783 811,764 -0.01(-1.15%)
Sep 17, 2020 0.8198 0.8452 0.7870 0.7874 818,339 -0.05(-6.43%)
Sep 16, 2020 0.8306 0.8716 0.8161 0.8415 576,192 +0.01(+0.66%)
Sep 15, 2020 0.8354 0.8839 0.8160 0.8359 386,859 +0.01(+1.53%)
Sep 14, 2020 0.7781 0.8355 0.7781 0.8233 422,167 +0.04(+4.47%)
Sep 11, 2020 0.7966 0.8034 0.7801 0.7881 338,046 -0.00(-0.37%)
Sep 10, 2020 0.8121 0.8256 0.7869 0.7910 451,755 -0.02(-2.05%)
Sep 09, 2020 0.8160 0.8522 0.8063 0.8075 256,432 -0.02(-2.21%)
Sep 08, 2020 0.8452 0.8743 0.8063 0.8257 269,396 -0.02(-2.30%)
Sep 04, 2020 0.8160 0.8908 0.7985 0.8452 585,404 +0.04(+4.82%)
Sep 03, 2020 0.8064 0.8344 0.7968 0.8063 910,953 -0.01(-1.10%)
Sep 02, 2020 0.8160 0.8276 0.7966 0.8153 747,959 -0.01(-1.22%)
Sep 01, 2020 0.8306 0.8306 0.8107 0.8254 510,092 +0.01(+1.12%)
Aug 31, 2020 0.8549 0.8629 0.8158 0.8162 518,030 -0.04(-4.51%)
Aug 28, 2020 0.8646 0.8831 0.8358 0.8548 329,605 -0.00(-0.01%)
Aug 27, 2020 0.8277 0.8733 0.8222 0.8549 584,966 +0.03(+3.74%)
Aug 26, 2020 0.8452 0.8452 0.8063 0.8241 546,669 -0.01(-1.46%)
Aug 25, 2020 0.8452 0.8710 0.8257 0.8363 580,516 -0.03(-3.81%)
Aug 24, 2020 0.8355 0.8695 0.8355 0.8695 429,751 +0.03(+4.07%)
Aug 21, 2020 0.8646 0.8742 0.8316 0.8355 558,950 -0.03(-3.37%)
Aug 20, 2020 0.9229 0.9229 0.8452 0.8646 819,043 +0.01(+1.14%)
Aug 19, 2020 0.9520 0.9520 0.8452 0.8549 1,107,014 -0.02(-1.74%)
Aug 18, 2020 0.9132 0.9242 0.8549 0.8700 507,354 -0.04(-4.90%)
Aug 17, 2020 0.9326 0.9326 0.8869 0.9148 337,037 +0.00(+0.01%)
Aug 14, 2020 0.9107 0.9307 0.8947 0.9147 396,823 +0.01(+1.25%)
Aug 13, 2020 0.9812 0.9860 0.9035 0.9035 533,960 -0.07(-7.00%)
Aug 12, 2020 1.001 1.020 0.8937 0.9715 872,876 +0.00(+0.00%)
Aug 11, 2020 0.9715 1.001 0.9617 0.9715 1,076,307 +0.04(+4.10%)
Aug 10, 2020 0.8937 0.9617 0.8647 0.9332 1,165,971 +0.06(+7.23%)
Aug 07, 2020 0.8743 0.8748 0.8257 0.8702 990,360 +0.01(+1.31%)
Aug 06, 2020 0.8576 0.8838 0.8388 0.8590 1,121,821 -0.01(-0.64%)
Aug 05, 2020 0.8741 0.8838 0.8357 0.8645 890,793 -0.00(-0.45%)
Aug 04, 2020 0.8057 0.9030 0.8046 0.8685 1,403,990 +0.04(+5.12%)
Aug 03, 2020 0.8070 0.8645 0.7878 0.8262 1,407,107 +0.04(+5.73%)
Jul 31, 2020 0.7973 0.8319 0.7205 0.7814 21,630,850 -0.03(-3.65%)
Jul 30, 2020 0.8079 0.8292 0.7973 0.8110 1,177,297 -0.04(-4.44%)
Jul 29, 2020 0.8357 0.8593 0.7685 0.8487 4,388,181 -0.06(-7.01%)
Jul 28, 2020 0.8261 0.9289 0.8261 0.9127 521,398 +0.07(+7.73%)
Jul 27, 2020 0.8386 0.8645 0.8152 0.8472 413,813 -0.00(-0.12%)
Jul 24, 2020 0.8549 0.8645 0.8273 0.8482 453,050 -0.02(-2.00%)
Jul 23, 2020 0.8766 0.8854 0.8549 0.8655 348,170 -0.02(-2.35%)
Jul 22, 2020 0.8934 0.9125 0.8766 0.8863 236,276 -0.01(-1.01%)
Jul 21, 2020 0.8781 0.9107 0.8453 0.8954 786,718 +0.03(+3.57%)
Jul 20, 2020 0.9126 0.9194 0.8645 0.8645 538,822 -0.04(-4.59%)
Jul 17, 2020 0.9174 0.9211 0.8847 0.9061 174,370 -0.01(-0.87%)
Jul 16, 2020 0.9222 0.9318 0.8938 0.9141 322,717 -0.00(-0.37%)
Jul 15, 2020 0.9039 0.9595 0.8602 0.9175 546,022 +0.01(+1.61%)
Jul 14, 2020 0.8452 0.9222 0.8452 0.9030 428,091 -0.01(-1.02%)
Jul 13, 2020 0.9414 0.9702 0.8165 0.9123 896,469 -0.02(-2.09%)
Jul 10, 2020 0.8934 0.9413 0.8755 0.9318 620,133 +0.02(+1.67%)
Jul 09, 2020 0.9414 0.9414 0.9126 0.9165 580,348 -0.03(-3.63%)
Jul 08, 2020 0.9510 0.9702 0.9251 0.9510 362,218 -0.02(-1.98%)
Jul 07, 2020 0.9702 0.9894 0.9126 0.9702 707,652 -0.03(-2.88%)
Jul 06, 2020 1.018 1.018 0.9606 0.9990 554,178 +0.03(+2.97%)
Jul 02, 2020 1.009 1.066 0.9606 0.9702 918,592 -0.02(-1.94%)
Jul 01, 2020 0.9510 1.028 0.9510 0.9894 767,754 +0.04(+4.04%)
Jun 30, 2020 0.9798 1.009 0.9318 0.9510 920,268 -0.02(-1.98%)
Jun 29, 2020 1.028 1.037 0.9606 0.9702 814,546 -0.05(-4.72%)
Jun 26, 2020 0.9414 1.018 0.9414 1.018 10,485,109 +0.05(+4.95%)
Jun 25, 2020 1.009 1.009 0.9030 0.9702 2,065,904 -0.04(-3.81%)
Jun 24, 2020 0.9702 1.028 0.9606 1.009 2,054,680 +0.00(+0.00%)
Jun 23, 2020 1.047 1.083 0.9702 1.009 1,694,159 +0.00(+0.00%)
Jun 22, 2020 1.047 1.047 0.9606 1.009 1,180,223 +0.04(+3.96%)
Jun 19, 2020 1.057 1.124 0.9702 0.9702 2,728,814 -0.06(-5.61%)
Jun 18, 2020 1.066 1.066 0.9702 1.028 1,181,920 -0.04(-3.60%)
Jun 17, 2020 1.201 1.239 1.057 1.066 1,010,563 -0.11(-9.02%)
Jun 16, 2020 1.249 1.297 1.162 1.172 1,074,604 +0.03(+2.52%)
Jun 15, 2020 1.143 1.326 1.057 1.143 1,581,221 -0.04(-3.25%)
Jun 12, 2020 1.278 1.287 1.172 1.182 1,006,766 +0.01(+0.82%)
Jun 11, 2020 1.210 1.345 1.028 1.172 1,722,268 -0.25(-17.57%)
Jun 10, 2020 1.575 1.585 1.306 1.422 1,136,489 -0.15(-9.76%)
Jun 09, 2020 1.595 1.691 1.537 1.575 1,374,378 -0.14(-8.38%)
Jun 08, 2020 1.508 1.719 1.460 1.719 2,667,583 +0.31(+21.77%)
Jun 05, 2020 1.527 1.566 1.240 1.412 2,679,262 +0.02(+1.38%)
Jun 04, 2020 1.172 1.566 1.037 1.393 5,444,128 +0.24(+20.83%)
Jun 03, 2020 0.8069 1.239 0.7877 1.153 4,401,516 +0.40(+53.24%)
Jun 02, 2020 0.7536 0.8069 0.7398 0.7522 1,251,852 +0.03(+4.41%)
Jun 01, 2020 0.7493 0.7590 0.7156 0.7205 1,380,161 +0.01(+0.74%)
May 29, 2020 0.7674 0.7779 0.7152 0.7152 3,468,976 -0.04(-5.76%)
May 28, 2020 0.8453 0.8453 0.7462 0.7589 950,433 -0.03(-3.64%)
May 27, 2020 0.7108 0.8069 0.7108 0.7875 1,928,437 +0.07(+10.00%)
May 26, 2020 0.7493 0.7654 0.7014 0.7159 1,446,254 +0.01(+2.10%)
May 22, 2020 0.6993 0.7054 0.6725 0.7012 1,111,284 +0.00(+0.21%)
May 21, 2020 0.7010 0.7205 0.6807 0.6998 790,927 +0.00(+0.54%)
May 20, 2020 0.7397 0.7397 0.6725 0.6961 2,079,274 -0.00(-0.06%)
May 19, 2020 0.7205 0.7645 0.6927 0.6964 1,950,535 -0.03(-3.54%)
May 18, 2020 0.7108 0.7279 0.6820 0.7220 2,241,361 +0.05(+8.13%)
May 15, 2020 0.7560 0.7560 0.6480 0.6677 1,162,606 -0.04(-6.07%)
May 14, 2020 0.6628 0.7205 0.6244 0.7108 1,372,337 -0.00(-0.01%)
May 13, 2020 0.7589 0.7589 0.6628 0.7109 1,729,704 -0.04(-5.12%)
May 12, 2020 0.8165 0.8165 0.7205 0.7493 1,636,593 -0.03(-3.70%)
May 11, 2020 0.7781 0.8165 0.7493 0.7781 655,318 -0.05(-6.48%)
May 08, 2020 0.8146 0.8320 0.7493 0.8320 943,784 +0.05(+6.44%)
May 07, 2020 0.8069 0.8261 0.7685 0.7816 629,895 +0.02(+2.02%)
May 06, 2020 0.8667 0.8823 0.7590 0.7662 1,049,001 -0.07(-8.43%)
May 05, 2020 0.8931 0.9202 0.8349 0.8367 611,483 +0.00(+0.05%)
May 04, 2020 0.9013 0.9108 0.8349 0.8363 884,539 -0.10(-10.22%)
May 01, 2020 0.9373 0.9487 0.8739 0.9314 711,917 -0.06(-6.50%)
Apr 30, 2020 1.082 1.082 0.9392 0.9961 827,321 -0.03(-2.78%)
Apr 29, 2020 0.9487 1.091 0.9464 1.025 1,450,042 +0.12(+13.67%)
Apr 28, 2020 0.8823 0.9534 0.8586 0.9014 747,241 +0.06(+6.88%)
Apr 27, 2020 0.8064 0.8727 0.7685 0.8433 756,551 +0.07(+9.74%)
Apr 24, 2020 0.8064 0.8534 0.7210 0.7685 1,287,227 +0.01(+0.95%)
Apr 23, 2020 0.7020 0.7844 0.6668 0.7612 1,127,342 +0.07(+10.77%)
Apr 22, 2020 0.7115 0.7115 0.6641 0.6872 808,357 +0.01(+1.50%)
Apr 21, 2020 0.7297 0.7495 0.6131 0.6771 1,369,578 -0.03(-4.20%)
Apr 20, 2020 0.7846 0.7965 0.6831 0.7068 1,567,052 -0.10(-11.87%)
Apr 17, 2020 0.8467 0.8633 0.7659 0.8019 1,439,645 -0.01(-1.23%)
Apr 16, 2020 0.8823 0.8855 0.7713 0.8119 1,549,996 -0.02(-2.65%)
Apr 15, 2020 0.8443 0.9107 0.8073 0.8340 937,507 -0.08(-8.47%)
Apr 14, 2020 0.8443 0.9256 0.8178 0.9112 1,280,646 +0.08(+9.15%)
Apr 13, 2020 0.8443 0.8912 0.7410 0.8349 1,094,361 +0.03(+3.98%)
Apr 09, 2020 0.7980 0.8822 0.7617 0.8029 930,741 +0.08(+10.67%)
Apr 08, 2020 0.7466 0.7770 0.7020 0.7255 787,253 +0.03(+4.01%)
Apr 07, 2020 0.6072 0.8370 0.5977 0.6975 1,308,779 +0.14(+24.38%)
Apr 06, 2020 0.6167 0.6546 0.5502 0.5608 1,121,240 +0.06(+11.21%)
Apr 03, 2020 0.6641 0.6767 0.4982 0.5042 1,244,537 -0.14(-21.77%)
Apr 02, 2020 0.7525 0.7680 0.6358 0.6446 752,110 -0.08(-10.84%)
Apr 01, 2020 0.7967 0.8617 0.7229 0.7229 858,464 -0.16(-18.34%)
Mar 31, 2020 0.8443 0.9361 0.8255 0.8852 633,679 -0.02(-2.34%)
Mar 30, 2020 0.9486 0.9486 0.8254 0.9065 707,031 -0.09(-9.00%)
Mar 27, 2020 1.034 1.082 0.9582 0.9961 612,940 -0.05(-4.55%)
Mar 26, 2020 0.8823 1.214 0.8645 1.044 1,479,409 +0.22(+26.74%)
Mar 25, 2020 0.7874 0.8728 0.7854 0.8234 732,816 +0.01(+1.78%)
Mar 24, 2020 0.8219 0.8496 0.7258 0.8090 679,358 +0.05(+6.32%)
Mar 23, 2020 0.8178 0.8451 0.7495 0.7609 647,373 -0.02(-2.20%)
Mar 20, 2020 0.9487 1.025 0.7779 0.7779 1,189,831 -0.16(-17.10%)
Mar 19, 2020 0.7525 1.039 0.7115 0.9384 1,125,601 +0.21(+28.45%)
Mar 18, 2020 0.8662 0.8946 0.7115 0.7305 899,327 -0.21(-22.40%)
Mar 17, 2020 1.101 1.101 0.8497 0.9414 879,305 -0.06(-6.39%)
Mar 16, 2020 1.357 1.357 0.9961 1.006 732,076 -0.46(-31.61%)
Mar 13, 2020 1.508 1.556 1.328 1.470 755,977 +0.04(+2.65%)
Mar 12, 2020 1.679 1.698 1.423 1.433 660,428 -0.37(-20.53%)
Mar 11, 2020 1.945 1.945 1.788 1.803 503,740 -0.16(-8.21%)
Mar 10, 2020 2.049 2.068 1.898 1.964 381,497 -0.04(-1.90%)
Mar 09, 2020 2.163 2.163 1.973 2.002 611,714 -0.25(-10.97%)
Mar 06, 2020 2.343 2.353 2.135 2.248 483,184 -0.12(-5.20%)
Mar 05, 2020 2.381 2.429 2.343 2.372 447,981 -0.07(-2.72%)
Mar 04, 2020 2.362 2.486 2.362 2.438 522,034 +0.09(+3.63%)
Mar 03, 2020 2.476 2.514 2.334 2.353 555,952 -0.13(-5.34%)
Mar 02, 2020 2.476 2.509 2.405 2.486 279,311 +0.03(+1.16%)
Feb 28, 2020 2.666 2.666 2.372 2.457 907,341 -0.21(-7.83%)
Feb 27, 2020 2.647 2.770 2.590 2.666 678,300 +0.00(+0.00%)
Feb 26, 2020 2.628 2.732 2.580 2.666 609,109 +0.08(+2.93%)
Feb 25, 2020 2.751 2.751 2.580 2.590 384,155 -0.14(-5.21%)
Feb 24, 2020 2.647 2.742 2.637 2.732 355,594 +0.05(+1.77%)
Feb 21, 2020 2.666 2.713 2.618 2.685 172,550 +0.05(+1.80%)
Feb 20, 2020 2.628 2.671 2.609 2.637 244,095 +0.05(+1.83%)
Feb 19, 2020 2.732 2.732 2.590 2.590 312,917 -0.13(-4.88%)
Feb 18, 2020 2.666 2.732 2.656 2.723 225,355 +0.06(+2.14%)
Feb 14, 2020 2.685 2.704 2.637 2.666 220,510 -0.01(-0.35%)
Feb 13, 2020 2.580 2.675 2.580 2.675 168,448 +0.08(+2.92%)
Feb 12, 2020 2.571 2.637 2.571 2.599 321,858 +0.00(+0.00%)
Feb 11, 2020 2.742 2.751 2.571 2.599 468,017 -0.12(-4.53%)
Feb 10, 2020 2.751 2.761 2.656 2.723 401,583 +0.05(+1.77%)
Feb 07, 2020 2.656 2.799 2.647 2.675 691,468 +0.10(+4.06%)
Feb 06, 2020 2.795 2.795 2.562 2.571 449,377 -0.19(-6.76%)
Feb 05, 2020 2.543 2.767 2.515 2.757 1,174,885 +0.26(+10.45%)
Feb 04, 2020 2.562 2.580 2.496 2.496 339,029 -0.03(-1.11%)
Feb 03, 2020 2.515 2.618 2.515 2.524 830,067 +0.10(+4.23%)
Jan 31, 2020 2.459 2.469 2.366 2.422 565,742 -0.05(-1.89%)
Jan 30, 2020 2.487 2.501 2.445 2.469 330,448 -0.04(-1.49%)
Jan 29, 2020 2.506 2.534 2.469 2.506 206,951 -0.01(-0.37%)
Jan 28, 2020 2.506 2.590 2.478 2.515 235,367 +0.01(+0.37%)
Jan 27, 2020 2.646 2.673 2.431 2.506 626,534 -0.14(-5.28%)
Jan 24, 2020 2.748 2.813 2.627 2.646 353,830 -0.10(-3.73%)
Jan 23, 2020 2.701 2.757 2.655 2.748 452,484 +0.05(+1.72%)
Jan 22, 2020 2.599 2.739 2.580 2.701 262,921 +0.10(+3.94%)
Jan 21, 2020 2.599 2.608 2.562 2.599 331,696 -0.01(-0.36%)
Jan 17, 2020 2.636 2.636 2.599 2.608 200,532 -0.02(-0.71%)
Jan 16, 2020 2.627 2.636 2.608 2.627 166,555 +0.02(+0.71%)
Jan 15, 2020 2.599 2.618 2.571 2.608 206,752 +0.02(+0.72%)
Jan 14, 2020 2.627 2.636 2.590 2.590 198,123 -0.05(-1.77%)
Jan 13, 2020 2.636 2.655 2.599 2.636 198,786 -0.02(-0.70%)
Jan 10, 2020 2.664 2.664 2.562 2.655 430,694 +0.00(+0.00%)
Jan 09, 2020 2.664 2.683 2.636 2.655 388,266 -0.05(-1.72%)
Jan 08, 2020 2.701 2.711 2.669 2.701 128,198 +0.00(+0.00%)
Jan 07, 2020 2.748 2.748 2.664 2.701 206,376 -0.06(-2.03%)
Jan 06, 2020 2.804 2.813 2.739 2.757 284,354 -0.07(-2.31%)
Jan 03, 2020 2.720 2.869 2.701 2.822 751,460 +0.08(+3.06%)
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.