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, 2014
4.573
4.698
4.573
4.632
1,017,188
-0.04(-0.79%)
Jan 30, 2014
4.698
4.727
4.654
4.668
625,302
+0.03(+0.63%)
Jan 29, 2014
4.661
4.690
4.595
4.639
517,541
-0.10(-2.17%)
Jan 28, 2014
4.808
4.830
4.734
4.742
559,617
-0.06(-1.22%)
Jan 27, 2014
4.815
4.852
4.720
4.801
377,262
-0.02(-0.46%)
Jan 24, 2014
4.874
4.896
4.771
4.823
390,750
-0.10(-1.94%)
Jan 23, 2014
4.815
4.918
4.712
4.918
914,431
+0.10(+2.13%)
Jan 22, 2014
4.823
4.867
4.801
4.815
498,999
-0.01(-0.15%)
Jan 21, 2014
4.962
4.977
4.808
4.823
635,172
-0.09(-1.79%)
Jan 17, 2014
4.933
4.911
4.911
4.911
977,488
-0.04(-0.89%)
Jan 16, 2014
4.867
4.955
4.859
4.955
455,632
+0.07(+1.35%)
Jan 15, 2014
4.779
4.933
4.786
4.889
913,642
+0.11(+2.30%)
Jan 14, 2014
4.742
4.823
4.705
4.779
535,900
+0.07(+1.40%)
Jan 13, 2014
4.683
4.734
4.661
4.712
966,406
+0.01(+0.31%)
Jan 10, 2014
4.698
4.705
4.624
4.698
788,671
+0.00(+0.00%)
Jan 09, 2014
4.580
4.720
4.522
4.698
3,931,848
+0.15(+3.23%)
Jan 08, 2014
4.558
4.602
4.492
4.551
2,838,290
-0.02(-0.48%)
Jan 07, 2014
4.566
4.639
4.547
4.573
550,443
+0.01(+0.16%)
Jan 06, 2014
4.544
4.610
4.478
4.566
928,180
-0.10(-2.20%)
Jan 03, 2014
4.602
4.764
4.588
4.668
512,572
+0.06(+1.27%)
Jan 02, 2014
4.595
4.683
4.507
4.610
347,315
+0.01(+0.32%)
Dec 31, 2013
4.610
4.595
4.595
4.595
454,208
-0.01(-0.32%)
Dec 30, 2013
4.588
4.646
4.566
4.610
251,995
+0.01(+0.16%)
Dec 27, 2013
4.639
4.646
4.573
4.602
183,425
-0.04(-0.95%)
Dec 26, 2013
4.661
4.720
4.624
4.646
161,422
+0.01(+0.32%)
Dec 24, 2013
4.580
4.668
4.563
4.632
91,799
+0.03(+0.64%)
Dec 23, 2013
4.690
4.771
4.595
4.602
317,229
-0.06(-1.26%)
Dec 20, 2013
4.478
4.676
4.448
4.661
965,893
+0.17(+3.76%)
Dec 19, 2013
4.456
4.536
4.397
4.492
239,962
+0.04(+0.82%)
Dec 18, 2013
4.397
4.492
4.338
4.456
438,075
+0.05(+1.17%)
Dec 17, 2013
4.309
4.419
4.287
4.404
417,928
-0.01(-0.17%)
Dec 16, 2013
4.353
4.411
4.338
4.411
221,530
+0.07(+1.52%)
Dec 13, 2013
4.287
4.375
4.250
4.345
433,190
+0.05(+1.20%)
Dec 12, 2013
4.301
4.345
4.257
4.294
294,510
+0.01(+0.17%)
Dec 11, 2013
4.375
4.375
4.257
4.287
353,601
-0.09(-2.01%)
Dec 10, 2013
4.353
4.382
4.294
4.375
325,888
+0.02(+0.51%)
Dec 09, 2013
4.331
4.382
4.309
4.353
426,276
+0.02(+0.51%)
Dec 06, 2013
4.257
4.375
4.243
4.331
391,865
+0.09(+2.08%)
Dec 05, 2013
4.191
4.243
4.118
4.243
224,177
+0.07(+1.58%)
Dec 04, 2013
4.008
4.199
3.986
4.177
531,196
+0.15(+3.83%)
Dec 03, 2013
4.030
4.103
4.008
4.022
762,401
-0.03(-0.72%)
Dec 02, 2013
4.250
4.250
4.044
4.052
404,877
-0.21(-4.83%)
Nov 29, 2013
4.257
4.257
4.206
4.257
172,088
+0.00(+0.00%)
Nov 27, 2013
4.206
4.257
4.184
4.257
168,313
+0.07(+1.58%)
Nov 26, 2013
4.169
4.199
4.133
4.191
315,339
+0.04(+1.06%)
Nov 25, 2013
4.177
4.199
4.140
4.147
149,067
-0.04(-0.88%)
Nov 22, 2013
4.184
4.188
4.118
4.184
247,474
+0.00(+0.00%)
Nov 21, 2013
4.111
4.184
4.089
4.184
279,801
+0.09(+2.15%)
Nov 20, 2013
4.147
4.184
4.066
4.096
271,361
-0.05(-1.24%)
Nov 19, 2013
4.081
4.147
4.052
4.147
388,965
+0.07(+1.80%)
Nov 18, 2013
4.133
4.133
4.059
4.074
176,732
-0.05(-1.25%)
Nov 15, 2013
4.052
4.140
4.022
4.125
273,477
+0.06(+1.44%)
Nov 14, 2013
4.022
4.100
3.993
4.066
154,563
+0.10(+2.40%)
Nov 12, 2013
3.964
3.986
3.912
3.971
145,965
+0.01(+0.19%)
Nov 11, 2013
4.000
4.035
3.956
3.964
229,128
-0.03(-0.74%)
Nov 08, 2013
4.059
4.059
3.949
3.993
325,305
-0.11(-2.68%)
Nov 07, 2013
4.147
4.147
4.044
4.103
252,765
-0.02(-0.53%)
Nov 06, 2013
4.177
4.177
4.089
4.125
116,906
-0.01(-0.18%)
Nov 05, 2013
4.169
4.169
4.096
4.133
108,162
-0.05(-1.22%)
Nov 04, 2013
4.169
4.198
4.103
4.183
257,528
+0.02(+0.52%)
Nov 01, 2013
4.133
4.205
4.045
4.162
566,862
+0.01(+0.18%)
Oct 31, 2013
4.183
4.187
4.096
4.154
392,449
-0.01(-0.35%)
Oct 30, 2013
4.278
4.278
4.147
4.169
262,116
-0.11(-2.55%)
Oct 29, 2013
4.278
4.285
4.220
4.278
200,348
+0.01(+0.17%)
Oct 28, 2013
4.300
4.300
4.213
4.271
309,000
-0.02(-0.51%)
Oct 25, 2013
4.256
4.293
4.220
4.293
283,817
+0.04(+0.85%)
Oct 24, 2013
4.183
4.264
4.162
4.256
296,136
+0.08(+1.92%)
Oct 23, 2013
4.133
4.198
4.126
4.176
203,289
+0.03(+0.70%)
Oct 22, 2013
4.103
4.169
4.103
4.147
251,685
+0.04(+1.06%)
Oct 21, 2013
4.103
4.111
4.045
4.103
437,665
+0.01(+0.36%)
Oct 18, 2013
4.140
4.140
4.067
4.089
253,800
-0.02(-0.53%)
Oct 17, 2013
3.994
4.111
3.980
4.111
419,371
+0.11(+2.73%)
Oct 16, 2013
3.965
4.031
3.965
4.002
764,823
+0.05(+1.29%)
Oct 15, 2013
3.914
3.994
3.914
3.951
253,874
+0.04(+0.93%)
Oct 14, 2013
3.885
3.951
3.849
3.914
287,375
+0.01(+0.37%)
Oct 11, 2013
3.791
3.907
3.783
3.900
471,102
+0.09(+2.29%)
Oct 10, 2013
3.776
3.834
3.776
3.812
335,237
+0.08(+2.14%)
Oct 09, 2013
3.761
3.805
3.718
3.732
313,904
-0.02(-0.58%)
Oct 08, 2013
3.820
3.820
3.740
3.754
231,364
-0.06(-1.53%)
Oct 07, 2013
3.711
3.812
3.711
3.812
207,962
+0.07(+1.75%)
Oct 04, 2013
3.732
3.820
3.711
3.747
157,119
+0.01(+0.39%)
Oct 03, 2013
3.791
3.812
3.718
3.732
174,119
-0.08(-2.10%)
Oct 02, 2013
3.827
3.849
3.769
3.812
301,173
-0.04(-0.95%)
Oct 01, 2013
3.761
3.856
3.747
3.849
392,576
+0.08(+2.12%)
Sep 27, 2013
3.798
3.827
3.761
3.769
205,825
-0.05(-1.33%)
Sep 26, 2013
3.805
3.849
3.783
3.820
357,893
+0.01(+0.19%)
Sep 25, 2013
3.783
3.842
3.761
3.812
327,617
+0.02(+0.58%)
Sep 24, 2013
3.798
3.842
3.783
3.791
317,004
+0.00(+0.00%)
Sep 23, 2013
3.769
3.827
3.732
3.791
288,792
+0.02(+0.58%)
Sep 20, 2013
3.791
3.791
3.718
3.769
1,392,544
+0.00(+0.00%)
Sep 19, 2013
3.783
3.842
3.754
3.769
474,038
-0.01(-0.38%)
Sep 18, 2013
3.761
3.849
3.703
3.783
1,399,704
+0.03(+0.78%)
Sep 17, 2013
3.740
3.791
3.732
3.754
438,484
+0.00(+0.00%)
Sep 16, 2013
3.820
3.791
3.718
3.754
708,180
+0.01(+0.39%)
Sep 13, 2013
3.747
3.784
3.732
3.740
322,209
+0.00(+0.00%)
Sep 12, 2013
3.711
3.761
3.711
3.740
417,278
+0.01(+0.39%)
Sep 11, 2013
3.718
3.747
3.703
3.725
287,856
+0.00(+0.00%)
Sep 10, 2013
3.725
3.747
3.645
3.725
272,589
+0.01(+0.20%)
Sep 09, 2013
3.667
3.718
3.638
3.718
320,702
+0.07(+2.00%)
Sep 06, 2013
3.616
3.660
3.558
3.645
297,482
+0.06(+1.62%)
Sep 05, 2013
3.609
3.609
3.536
3.587
290,083
-0.01(-0.40%)
Sep 04, 2013
3.558
3.601
3.521
3.601
212,755
+0.05(+1.43%)
Sep 03, 2013
3.601
3.601
3.470
3.551
367,368
+0.00(+0.00%)
Aug 30, 2013
3.601
3.616
3.492
3.551
770,756
-0.07(-1.81%)
Aug 29, 2013
3.580
3.641
3.572
3.616
236,292
+0.02(+0.61%)
Aug 28, 2013
3.660
3.718
3.587
3.594
238,059
-0.05(-1.40%)
Aug 27, 2013
3.703
3.761
3.638
3.645
291,738
-0.09(-2.53%)
Aug 26, 2013
3.747
3.747
3.689
3.740
327,640
-0.01(-0.19%)
Aug 23, 2013
3.689
3.761
3.652
3.747
926,699
+0.08(+2.18%)
Aug 22, 2013
3.616
3.696
3.587
3.667
267,061
+0.06(+1.61%)
Aug 21, 2013
3.609
3.638
3.536
3.609
460,435
-0.02(-0.60%)
Aug 20, 2013
3.514
3.645
3.514
3.631
1,256,651
+0.13(+3.74%)
Aug 19, 2013
3.536
3.543
3.456
3.500
567,225
-0.04(-1.03%)
Aug 16, 2013
3.638
3.660
3.521
3.536
835,944
-0.09(-2.41%)
Aug 15, 2013
3.711
3.718
3.609
3.623
433,579
-0.14(-3.68%)
Aug 14, 2013
3.798
3.798
3.754
3.761
265,354
-0.03(-0.77%)
Aug 13, 2013
3.842
3.849
3.761
3.791
229,218
-0.05(-1.33%)
Aug 12, 2013
3.907
3.936
3.827
3.842
470,986
-0.09(-2.22%)
Aug 09, 2013
3.900
3.987
3.900
3.929
271,818
+0.01(+0.37%)
Aug 08, 2013
3.900
3.922
3.827
3.914
205,025
+0.05(+1.32%)
Aug 07, 2013
3.929
3.929
3.849
3.863
183,810
-0.07(-1.67%)
Aug 06, 2013
3.922
3.958
3.878
3.929
218,592
-0.01(-0.37%)
Aug 05, 2013
3.929
3.958
3.922
3.943
317,113
-0.01(-0.18%)
Aug 02, 2013
3.929
3.994
3.929
3.950
318,106
+0.01(+0.18%)
Aug 01, 2013
4.037
4.037
3.922
3.943
324,033
-0.05(-1.26%)
Jul 31, 2013
4.095
4.095
3.922
3.994
470,583
-0.09(-2.29%)
Jul 30, 2013
4.138
4.210
4.037
4.087
232,785
-0.02(-0.53%)
Jul 29, 2013
4.174
4.181
4.095
4.109
361,149
-0.06(-1.55%)
Jul 26, 2013
4.123
4.224
4.123
4.174
550,748
+0.00(+0.00%)
Jul 25, 2013
4.109
4.199
4.109
4.174
252,133
+0.04(+0.87%)
Jul 24, 2013
4.210
4.210
4.116
4.138
485,549
-0.05(-1.20%)
Jul 23, 2013
4.196
4.232
4.167
4.188
510,032
+0.00(+0.00%)
Jul 22, 2013
4.203
4.260
4.181
4.188
211,652
-0.01(-0.17%)
Jul 19, 2013
4.232
4.253
4.188
4.196
216,406
-0.03(-0.68%)
Jul 18, 2013
4.188
4.260
4.167
4.224
439,478
+0.04(+0.95%)
Jul 17, 2013
4.152
4.224
4.116
4.185
226,936
+0.07(+1.66%)
Jul 16, 2013
4.066
4.138
4.030
4.116
609,660
+0.04(+1.06%)
Jul 15, 2013
4.095
4.138
4.059
4.073
630,677
-0.01(-0.18%)
Jul 12, 2013
4.102
4.123
4.037
4.080
593,903
-0.04(-0.88%)
Jul 11, 2013
4.001
4.123
3.994
4.116
619,699
+0.17(+4.20%)
Jul 10, 2013
3.979
4.015
3.936
3.950
575,634
-0.04(-1.08%)
Jul 09, 2013
3.878
4.015
3.850
3.994
1,078,146
+0.14(+3.75%)
Jul 08, 2013
3.828
3.893
3.828
3.850
480,347
+0.04(+0.95%)
Jul 05, 2013
3.835
3.835
3.727
3.813
302,028
+0.04(+0.95%)
Jul 03, 2013
3.806
3.835
3.770
3.777
245,788
-0.06(-1.50%)
Jul 02, 2013
3.813
3.878
3.799
3.835
538,046
+0.03(+0.76%)
Jul 01, 2013
3.770
3.813
3.741
3.806
378,836
+0.07(+1.93%)
Jun 28, 2013
3.785
3.799
3.727
3.734
1,593,217
-0.05(-1.33%)
Jun 27, 2013
3.756
3.813
3.720
3.785
642,180
+0.05(+1.35%)
Jun 26, 2013
3.777
3.806
3.705
3.734
270,089
-0.01(-0.38%)
Jun 25, 2013
3.749
3.785
3.677
3.749
505,368
+0.04(+0.97%)
Jun 24, 2013
3.806
3.806
3.698
3.713
693,833
-0.14(-3.74%)
Jun 21, 2013
3.842
3.870
3.727
3.857
810,228
+0.02(+0.56%)
Jun 20, 2013
3.929
3.936
3.763
3.835
687,233
-0.16(-3.97%)
Jun 19, 2013
4.188
4.188
3.987
3.994
331,926
-0.19(-4.48%)
Jun 18, 2013
4.131
4.210
4.073
4.181
853,695
+0.06(+1.58%)
Jun 17, 2013
4.008
4.131
3.994
4.116
449,696
+0.15(+3.82%)
Jun 14, 2013
3.965
4.023
3.929
3.965
426,186
-0.01(-0.18%)
Jun 13, 2013
3.878
4.001
3.857
3.972
230,317
+0.11(+2.80%)
Jun 12, 2013
3.965
3.987
3.857
3.864
337,672
-0.06(-1.65%)
Jun 11, 2013
3.994
4.030
3.922
3.929
331,692
-0.11(-2.68%)
Jun 10, 2013
4.073
4.109
4.001
4.037
432,637
-0.03(-0.71%)
Jun 07, 2013
4.196
4.217
4.030
4.066
591,444
-0.10(-2.42%)
Jun 06, 2013
4.109
4.174
4.095
4.167
215,552
+0.06(+1.40%)
Jun 05, 2013
4.174
4.224
4.109
4.109
195,468
-0.09(-2.23%)
Jun 04, 2013
4.232
4.268
4.192
4.203
560,936
-0.01(-0.17%)
Jun 03, 2013
4.167
4.246
4.116
4.210
553,428
+0.06(+1.57%)
May 31, 2013
4.311
4.347
4.145
4.145
1,424,394
-0.16(-3.68%)
May 30, 2013
4.361
4.383
4.260
4.304
434,819
-0.05(-1.16%)
May 29, 2013
4.462
4.491
4.325
4.354
380,041
-0.15(-3.36%)
May 28, 2013
4.614
4.635
4.506
4.506
471,536
-0.04(-0.95%)
May 24, 2013
4.513
4.563
4.448
4.549
310,555
+0.03(+0.64%)
May 23, 2013
4.462
4.534
4.390
4.520
467,065
+0.01(+0.16%)
May 22, 2013
4.693
4.758
4.491
4.513
623,901
-0.18(-3.84%)
May 21, 2013
4.707
4.736
4.686
4.693
724,674
+0.00(+0.00%)
May 20, 2013
4.693
4.743
4.671
4.693
727,189
-0.03(-0.61%)
May 17, 2013
4.643
4.751
4.643
4.722
563,799
+0.12(+2.50%)
May 16, 2013
4.707
4.779
4.585
4.606
699,187
-0.10(-2.14%)
May 15, 2013
4.700
4.787
4.664
4.707
1,061,374
+0.09(+2.03%)
May 13, 2013
4.628
4.635
4.614
4.614
344,251
-0.01(-0.31%)
May 10, 2013
4.650
4.650
4.578
4.628
196,468
+0.00(+0.00%)
May 09, 2013
4.621
4.657
4.585
4.628
175,885
-0.01(-0.31%)
May 08, 2013
4.606
4.657
4.527
4.643
220,328
+0.01(+0.31%)
May 07, 2013
4.635
4.642
4.592
4.628
260,372
+0.01(+0.31%)
May 06, 2013
4.607
4.657
4.571
4.614
353,938
+0.01(+0.16%)
May 03, 2013
4.621
4.642
4.599
4.607
234,507
+0.02(+0.47%)
May 02, 2013
4.528
4.599
4.485
4.585
194,459
+0.10(+2.23%)
May 01, 2013
4.585
4.592
4.456
4.485
568,532
-0.10(-2.18%)
Apr 30, 2013
4.564
4.650
4.535
4.585
943,906
+0.05(+1.10%)
Apr 29, 2013
4.514
4.549
4.492
4.535
128,714
+0.05(+1.12%)
Apr 26, 2013
4.506
4.506
4.464
4.485
169,643
-0.02(-0.48%)
Apr 25, 2013
4.442
4.564
4.414
4.506
317,838
+0.06(+1.45%)
Apr 24, 2013
4.456
4.492
4.421
4.442
388,434
+0.00(+0.00%)
Apr 23, 2013
4.428
4.485
4.356
4.442
478,160
+0.06(+1.31%)
Apr 22, 2013
4.421
4.442
4.299
4.385
489,338
+0.00(+0.00%)
Apr 19, 2013
4.363
4.428
4.342
4.385
703,914
+0.03(+0.66%)
Apr 18, 2013
4.263
4.363
4.235
4.356
615,809
+0.11(+2.53%)
Apr 17, 2013
4.371
4.385
4.199
4.249
314,913
-0.15(-3.41%)
Apr 16, 2013
4.306
4.421
4.299
4.399
274,296
+0.12(+2.84%)
Apr 15, 2013
4.449
4.471
4.270
4.278
362,519
-0.19(-4.17%)
Apr 12, 2013
4.542
4.578
4.456
4.464
460,100
-0.10(-2.19%)
Apr 11, 2013
4.521
4.578
4.514
4.564
295,411
+0.05(+1.11%)
Apr 10, 2013
4.549
4.585
4.492
4.514
455,428
-0.01(-0.32%)
Apr 09, 2013
4.542
4.607
4.506
4.528
328,402
+0.00(+0.00%)
Apr 08, 2013
4.599
4.605
4.514
4.528
377,355
-0.05(-1.09%)
Apr 05, 2013
4.363
4.614
4.363
4.578
789,247
+0.16(+3.56%)
Apr 04, 2013
4.385
4.428
4.356
4.421
178,188
+0.07(+1.64%)
Apr 03, 2013
4.414
4.428
4.349
4.349
843,603
-0.04(-0.98%)
Apr 02, 2013
4.399
4.456
4.385
4.392
625,403
+0.03(+0.66%)
Apr 01, 2013
4.385
4.478
4.342
4.363
368,579
-0.01(-0.16%)
Mar 28, 2013
4.399
4.399
4.328
4.371
782,426
-0.01(-0.16%)
Mar 27, 2013
4.213
4.424
4.213
4.378
983,499
+0.16(+3.90%)
Mar 26, 2013
4.177
4.249
4.170
4.213
463,514
+0.06(+1.55%)
Mar 25, 2013
4.220
4.249
4.127
4.149
763,351
+0.01(+0.35%)
Mar 22, 2013
4.142
4.170
4.135
4.135
621,834
-0.01(-0.17%)
Mar 21, 2013
4.049
4.177
4.042
4.142
396,928
+0.06(+1.58%)
Mar 20, 2013
4.027
4.084
4.027
4.077
178,467
+0.04(+1.06%)
Mar 19, 2013
4.084
4.092
4.006
4.034
164,289
-0.04(-1.05%)
Mar 18, 2013
4.070
4.092
4.052
4.077
133,343
-0.03(-0.70%)
Mar 15, 2013
4.106
4.127
4.077
4.106
465,163
+0.01(+0.35%)
Mar 14, 2013
4.063
4.127
4.056
4.092
302,418
+0.02(+0.53%)
Mar 13, 2013
4.049
4.070
3.999
4.070
245,123
+0.04(+0.89%)
Mar 12, 2013
4.106
4.120
4.034
4.034
203,818
-0.07(-1.74%)
Mar 11, 2013
4.106
4.120
4.077
4.106
237,419
+0.00(+0.00%)
Mar 08, 2013
4.077
4.142
4.049
4.106
590,195
+0.07(+1.77%)
Mar 07, 2013
4.092
4.099
3.999
4.034
201,600
-0.06(-1.40%)
Mar 06, 2013
4.084
4.106
4.013
4.092
317,889
+0.03(+0.70%)
Mar 05, 2013
4.034
4.084
4.034
4.063
236,672
+0.03(+0.71%)
Mar 04, 2013
4.049
4.070
4.027
4.034
248,383
-0.02(-0.53%)
Mar 01, 2013
4.106
4.113
4.020
4.056
348,951
-0.05(-1.22%)
Feb 28, 2013
3.984
4.113
3.981
4.106
651,911
+0.14(+3.61%)
Feb 27, 2013
3.963
4.020
3.927
3.963
437,174
-0.01(-0.18%)
Feb 26, 2013
3.927
3.977
3.884
3.970
1,618,367
+0.05(+1.28%)
Feb 25, 2013
3.956
3.956
3.891
3.920
498,421
-0.01(-0.18%)
Feb 22, 2013
3.906
3.963
3.898
3.927
253,059
+0.05(+1.29%)
Feb 21, 2013
3.898
3.920
3.848
3.877
383,074
-0.03(-0.73%)
Feb 20, 2013
3.920
3.991
3.906
3.906
2,124,455
-0.02(-0.55%)
Feb 19, 2013
3.870
3.934
3.863
3.927
268,520
+0.06(+1.48%)
Feb 15, 2013
3.934
3.949
3.870
3.870
279,878
-0.04(-1.10%)
Feb 14, 2013
3.906
3.941
3.906
3.913
2,518,561
+0.01(+0.18%)
Feb 13, 2013
3.941
3.952
3.891
3.906
1,871,243
-0.02(-0.55%)
Feb 12, 2013
3.906
3.941
3.891
3.927
523,372
+0.01(+0.37%)
Feb 11, 2013
3.827
3.970
3.805
3.913
1,440,824
+0.09(+2.24%)
Feb 08, 2013
3.763
3.870
3.720
3.827
2,829,716
+0.08(+2.10%)
Feb 07, 2013
3.884
3.884
3.748
3.748
374,520
-0.14(-3.50%)
Feb 06, 2013
3.920
3.977
3.863
3.884
161,499
-0.09(-2.16%)
Feb 04, 2013
3.927
3.970
3.927
3.970
191,942
+0.04(+0.90%)
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.