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
Cohen & Steers Total Return Realty Fund, Inc.
(NY:
RFI
)
11.56
+0.09 (+0.81%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 5, 2024
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 (%)
Oct 31, 2017
7.602
7.615
7.503
7.560
157,753
-0.04(-0.48%)
Oct 30, 2017
7.566
7.602
7.549
7.596
108,304
+0.05(+0.64%)
Oct 27, 2017
7.476
7.560
7.470
7.548
131,881
+0.09(+1.21%)
Oct 26, 2017
7.530
7.530
7.446
7.458
104,484
-0.04(-0.48%)
Oct 25, 2017
7.542
7.554
7.482
7.494
149,130
-0.05(-0.72%)
Oct 24, 2017
7.584
7.632
7.536
7.548
108,669
-0.02(-0.32%)
Oct 23, 2017
7.614
7.653
7.554
7.572
159,518
-0.04(-0.55%)
Oct 20, 2017
7.663
7.669
7.608
7.614
85,751
-0.04(-0.55%)
Oct 19, 2017
7.639
7.663
7.617
7.657
62,234
+0.02(+0.32%)
Oct 18, 2017
7.687
7.687
7.608
7.632
76,490
-0.05(-0.71%)
Oct 17, 2017
7.669
7.687
7.630
7.687
68,534
+0.03(+0.39%)
Oct 16, 2017
7.639
7.663
7.639
7.657
67,971
+0.02(+0.24%)
Oct 13, 2017
7.657
7.657
7.639
7.639
74,529
+0.01(+0.16%)
Oct 12, 2017
7.555
7.645
7.555
7.627
109,190
+0.04(+0.55%)
Oct 11, 2017
7.579
7.626
7.561
7.585
96,054
+0.02(+0.32%)
Oct 10, 2017
7.585
7.609
7.561
7.561
88,810
+0.02(+0.24%)
Oct 09, 2017
7.573
7.621
7.543
7.543
114,879
+0.01(+0.08%)
Oct 06, 2017
7.513
7.555
7.483
7.537
99,464
+0.02(+0.24%)
Oct 05, 2017
7.543
7.545
7.495
7.519
110,874
+0.01(+0.08%)
Oct 04, 2017
7.489
7.543
7.465
7.513
98,219
+0.04(+0.56%)
Oct 03, 2017
7.495
7.501
7.448
7.471
96,795
-0.02(-0.32%)
Oct 02, 2017
7.489
7.519
7.465
7.495
100,816
+0.03(+0.40%)
Sep 29, 2017
7.489
7.501
7.465
7.465
102,058
-0.02(-0.24%)
Sep 28, 2017
7.477
7.501
7.441
7.483
132,168
+0.01(+0.16%)
Sep 27, 2017
7.477
7.506
7.429
7.471
116,997
-0.01(-0.16%)
Sep 26, 2017
7.447
7.525
7.447
7.483
81,365
+0.03(+0.40%)
Sep 25, 2017
7.459
7.495
7.453
7.453
126,204
-0.02(-0.24%)
Sep 22, 2017
7.495
7.513
7.465
7.471
63,494
+0.00(+0.00%)
Sep 21, 2017
7.489
7.501
7.459
7.471
101,529
-0.03(-0.40%)
Sep 20, 2017
7.543
7.543
7.459
7.501
154,601
+0.00(+0.00%)
Sep 19, 2017
7.513
7.522
7.477
7.501
167,797
-0.02(-0.24%)
Sep 18, 2017
7.507
7.543
7.453
7.519
221,743
+0.01(+0.08%)
Sep 15, 2017
7.519
7.540
7.477
7.513
95,594
-0.01(-0.08%)
Sep 14, 2017
7.525
7.525
7.465
7.519
132,992
+0.02(+0.24%)
Sep 13, 2017
7.513
7.523
7.471
7.501
153,048
-0.02(-0.24%)
Sep 12, 2017
7.590
7.590
7.495
7.519
141,347
-0.05(-0.63%)
Sep 11, 2017
7.572
7.596
7.560
7.566
106,051
+0.01(+0.16%)
Sep 08, 2017
7.572
7.596
7.543
7.555
138,592
-0.02(-0.31%)
Sep 07, 2017
7.543
7.590
7.531
7.578
194,208
+0.06(+0.79%)
Sep 06, 2017
7.549
7.560
7.519
7.519
67,997
+0.00(+0.00%)
Sep 05, 2017
7.590
7.608
7.507
7.519
132,086
-0.06(-0.79%)
Sep 01, 2017
7.590
7.626
7.573
7.578
108,959
-0.02(-0.31%)
Aug 31, 2017
7.596
7.662
7.578
7.602
100,153
+0.01(+0.16%)
Aug 30, 2017
7.549
7.590
7.537
7.590
79,245
+0.04(+0.55%)
Aug 29, 2017
7.555
7.572
7.501
7.549
76,400
-0.02(-0.24%)
Aug 28, 2017
7.560
7.602
7.560
7.566
106,461
-0.01(-0.16%)
Aug 25, 2017
7.590
7.590
7.551
7.578
64,659
+0.02(+0.24%)
Aug 24, 2017
7.602
7.602
7.549
7.560
68,190
-0.02(-0.31%)
Aug 23, 2017
7.513
7.608
7.513
7.584
95,000
+0.08(+1.11%)
Aug 22, 2017
7.489
7.537
7.465
7.501
87,100
+0.04(+0.56%)
Aug 21, 2017
7.447
7.471
7.441
7.459
61,460
+0.01(+0.08%)
Aug 18, 2017
7.471
7.507
7.447
7.453
68,431
-0.03(-0.40%)
Aug 17, 2017
7.501
7.531
7.478
7.483
106,518
-0.04(-0.48%)
Aug 16, 2017
7.465
7.519
7.459
7.519
67,325
+0.04(+0.56%)
Aug 15, 2017
7.406
7.477
7.406
7.477
82,282
+0.07(+0.96%)
Aug 14, 2017
7.447
7.506
7.406
7.406
132,841
-0.02(-0.32%)
Aug 11, 2017
7.335
7.465
7.240
7.429
330,489
+0.12(+1.62%)
Aug 10, 2017
7.441
7.441
7.305
7.311
163,718
-0.15(-1.98%)
Aug 09, 2017
7.477
7.477
7.441
7.459
143,471
-0.01(-0.08%)
Aug 08, 2017
7.489
7.500
7.453
7.465
99,016
-0.04(-0.55%)
Aug 07, 2017
7.518
7.548
7.483
7.506
141,235
-0.01(-0.08%)
Aug 04, 2017
7.559
7.559
7.512
7.512
82,739
-0.04(-0.47%)
Aug 03, 2017
7.554
7.573
7.530
7.548
77,554
+0.01(+0.16%)
Aug 02, 2017
7.607
7.607
7.512
7.536
97,259
-0.05(-0.70%)
Aug 01, 2017
7.554
7.607
7.542
7.589
101,435
+0.07(+0.86%)
Jul 31, 2017
7.542
7.554
7.518
7.524
138,623
-0.02(-0.31%)
Jul 28, 2017
7.506
7.548
7.500
7.548
108,310
+0.04(+0.47%)
Jul 27, 2017
7.542
7.554
7.489
7.512
99,788
-0.03(-0.39%)
Jul 26, 2017
7.512
7.559
7.506
7.542
81,756
+0.01(+0.16%)
Jul 25, 2017
7.530
7.542
7.483
7.530
185,207
-0.01(-0.16%)
Jul 24, 2017
7.565
7.565
7.512
7.542
122,628
-0.02(-0.31%)
Jul 21, 2017
7.554
7.565
7.524
7.565
95,597
+0.04(+0.47%)
Jul 20, 2017
7.583
7.583
7.524
7.530
133,167
-0.04(-0.55%)
Jul 19, 2017
7.483
7.571
7.459
7.571
89,722
+0.11(+1.43%)
Jul 18, 2017
7.506
7.506
7.429
7.465
128,258
-0.04(-0.47%)
Jul 17, 2017
7.447
7.500
7.406
7.500
198,175
+0.07(+0.95%)
Jul 14, 2017
7.371
7.430
7.360
7.430
113,870
+0.09(+1.28%)
Jul 13, 2017
7.353
7.356
7.312
7.336
135,845
-0.02(-0.24%)
Jul 12, 2017
7.330
7.372
7.295
7.353
148,638
+0.06(+0.89%)
Jul 11, 2017
7.330
7.330
7.265
7.289
161,802
-0.02(-0.24%)
Jul 10, 2017
7.330
7.359
7.289
7.306
135,030
-0.04(-0.48%)
Jul 07, 2017
7.289
7.342
7.265
7.342
162,427
+0.05(+0.73%)
Jul 06, 2017
7.412
7.418
7.236
7.289
384,180
-0.16(-2.13%)
Jul 05, 2017
7.494
7.494
7.406
7.447
131,729
-0.03(-0.39%)
Jul 03, 2017
7.447
7.477
7.424
7.477
144,414
+0.08(+1.11%)
Jun 30, 2017
7.412
7.436
7.383
7.395
104,115
-0.01(-0.08%)
Jun 29, 2017
7.436
7.438
7.371
7.400
112,102
-0.04(-0.47%)
Jun 28, 2017
7.494
7.518
7.424
7.436
332,243
-0.06(-0.86%)
Jun 27, 2017
7.541
7.583
7.459
7.500
112,555
-0.04(-0.47%)
Jun 26, 2017
7.547
7.606
7.536
7.536
118,562
-0.01(-0.16%)
Jun 23, 2017
7.541
7.612
7.536
7.547
86,741
+0.00(+0.00%)
Jun 22, 2017
7.518
7.577
7.518
7.547
79,030
+0.03(+0.39%)
Jun 21, 2017
7.630
7.630
7.512
7.518
116,316
-0.13(-1.69%)
Jun 20, 2017
7.618
7.647
7.553
7.647
130,442
+0.06(+0.77%)
Jun 19, 2017
7.536
7.612
7.524
7.589
126,767
+0.04(+0.54%)
Jun 16, 2017
7.501
7.548
7.495
7.548
73,615
+0.03(+0.39%)
Jun 15, 2017
7.472
7.542
7.460
7.518
84,763
+0.01(+0.16%)
Jun 14, 2017
7.460
7.559
7.448
7.507
146,226
+0.05(+0.63%)
Jun 13, 2017
7.530
7.530
7.448
7.460
71,559
-0.02(-0.23%)
Jun 12, 2017
7.413
7.600
7.383
7.478
245,259
+0.11(+1.43%)
Jun 09, 2017
7.361
7.407
7.355
7.372
99,429
+0.02(+0.32%)
Jun 08, 2017
7.402
7.402
7.296
7.349
142,072
-0.01(-0.16%)
Jun 07, 2017
7.384
7.384
7.349
7.361
57,290
-0.01(-0.08%)
Jun 06, 2017
7.355
7.402
7.326
7.367
106,020
+0.01(+0.16%)
Jun 05, 2017
7.384
7.385
7.337
7.355
77,864
-0.01(-0.16%)
Jun 02, 2017
7.372
7.372
7.332
7.367
68,257
+0.05(+0.64%)
Jun 01, 2017
7.285
7.326
7.285
7.320
114,152
+0.04(+0.48%)
May 31, 2017
7.279
7.316
7.256
7.285
119,646
-0.03(-0.40%)
May 30, 2017
7.308
7.357
7.273
7.314
129,018
+0.00(+0.00%)
May 26, 2017
7.460
7.460
7.302
7.314
105,688
-0.10(-1.34%)
May 25, 2017
7.396
7.472
7.378
7.413
99,570
+0.05(+0.63%)
May 24, 2017
7.390
7.390
7.361
7.367
69,783
+0.02(+0.24%)
May 23, 2017
7.372
7.396
7.331
7.349
112,733
-0.02(-0.24%)
May 22, 2017
7.361
7.384
7.273
7.367
140,571
+0.02(+0.24%)
May 19, 2017
7.261
7.367
7.238
7.349
163,226
+0.11(+1.45%)
May 18, 2017
7.197
7.261
7.174
7.244
162,785
+0.04(+0.57%)
May 17, 2017
7.180
7.209
7.162
7.203
107,396
+0.04(+0.57%)
May 16, 2017
7.156
7.185
7.139
7.162
115,613
-0.01(-0.16%)
May 15, 2017
7.180
7.209
7.162
7.174
126,442
+0.01(+0.16%)
May 12, 2017
7.203
7.255
7.104
7.162
187,834
-0.03(-0.40%)
May 11, 2017
7.243
7.243
7.162
7.191
209,288
-0.03(-0.48%)
May 10, 2017
7.226
7.284
7.223
7.226
167,586
+0.01(+0.16%)
May 09, 2017
7.284
7.286
7.209
7.214
138,724
-0.06(-0.88%)
May 08, 2017
7.290
7.297
7.238
7.278
155,659
-0.01(-0.16%)
May 05, 2017
7.325
7.354
7.284
7.290
88,804
-0.02(-0.24%)
May 04, 2017
7.348
7.348
7.258
7.307
211,178
-0.05(-0.71%)
May 03, 2017
7.435
7.435
7.348
7.359
168,600
-0.06(-0.78%)
May 02, 2017
7.429
7.441
7.400
7.418
169,595
-0.01(-0.16%)
May 01, 2017
7.388
7.429
7.383
7.429
94,353
+0.06(+0.87%)
Apr 28, 2017
7.418
7.433
7.348
7.365
203,799
-0.06(-0.78%)
Apr 27, 2017
7.435
7.435
7.383
7.423
130,368
+0.01(+0.08%)
Apr 26, 2017
7.400
7.435
7.365
7.418
238,700
+0.01(+0.16%)
Apr 25, 2017
7.377
7.412
7.365
7.406
168,397
+0.05(+0.71%)
Apr 24, 2017
7.383
7.388
7.288
7.354
214,984
+0.01(+0.16%)
Apr 21, 2017
7.325
7.342
7.313
7.342
63,178
+0.03(+0.40%)
Apr 20, 2017
7.301
7.313
7.278
7.313
108,628
+0.01(+0.16%)
Apr 19, 2017
7.325
7.359
7.290
7.301
173,948
-0.05(-0.63%)
Apr 18, 2017
7.330
7.375
7.319
7.348
107,370
+0.02(+0.24%)
Apr 17, 2017
7.290
7.348
7.290
7.330
210,757
+0.06(+0.87%)
Apr 13, 2017
7.330
7.342
7.267
7.267
126,306
-0.06(-0.79%)
Apr 12, 2017
7.325
7.338
7.313
7.325
186,676
+0.03(+0.40%)
Apr 11, 2017
7.319
7.336
7.290
7.296
160,637
-0.02(-0.24%)
Apr 10, 2017
7.244
7.319
7.238
7.313
192,233
+0.09(+1.20%)
Apr 07, 2017
7.186
7.244
7.186
7.227
189,615
+0.06(+0.80%)
Apr 06, 2017
7.157
7.192
7.140
7.169
121,106
+0.04(+0.57%)
Apr 05, 2017
7.140
7.193
7.129
7.129
272,093
-0.02(-0.32%)
Apr 04, 2017
7.129
7.198
7.123
7.152
193,374
+0.03(+0.40%)
Apr 03, 2017
7.111
7.169
7.111
7.123
230,974
+0.02(+0.24%)
Mar 31, 2017
7.088
7.151
7.088
7.106
172,280
+0.00(+0.00%)
Mar 30, 2017
7.111
7.123
7.082
7.106
165,237
-0.01(-0.16%)
Mar 29, 2017
7.129
7.129
7.071
7.117
171,671
+0.01(+0.16%)
Mar 28, 2017
7.117
7.134
7.059
7.106
179,163
-0.01(-0.16%)
Mar 27, 2017
7.100
7.157
7.083
7.117
226,577
-0.03(-0.48%)
Mar 24, 2017
7.094
7.169
7.082
7.152
148,430
+0.05(+0.73%)
Mar 23, 2017
7.077
7.146
7.047
7.100
185,058
+0.08(+1.15%)
Mar 22, 2017
7.048
7.094
7.007
7.019
198,801
-0.02(-0.33%)
Mar 21, 2017
7.134
7.157
7.036
7.042
144,791
-0.09(-1.29%)
Mar 20, 2017
7.111
7.134
7.089
7.134
205,323
+0.06(+0.81%)
Mar 17, 2017
7.003
7.100
7.003
7.077
185,274
+0.08(+1.15%)
Mar 16, 2017
7.014
7.054
6.962
6.997
225,036
+0.01(+0.16%)
Mar 15, 2017
6.945
7.037
6.911
6.985
246,888
+0.03(+0.41%)
Mar 14, 2017
6.945
6.957
6.911
6.957
82,557
+0.00(+0.00%)
Mar 13, 2017
6.928
6.985
6.917
6.957
153,577
+0.03(+0.50%)
Mar 10, 2017
6.934
7.003
6.882
6.922
229,119
+0.02(+0.25%)
Mar 09, 2017
7.094
7.129
6.882
6.905
232,501
-0.19(-2.74%)
Mar 08, 2017
7.180
7.209
7.094
7.100
214,422
-0.09(-1.27%)
Mar 07, 2017
7.220
7.220
7.163
7.192
119,640
-0.03(-0.40%)
Mar 06, 2017
7.220
7.220
7.192
7.220
141,002
-0.01(-0.08%)
Mar 03, 2017
7.243
7.249
7.169
7.226
144,138
-0.02(-0.24%)
Mar 02, 2017
7.306
7.306
7.220
7.243
224,179
-0.04(-0.56%)
Mar 01, 2017
7.255
7.306
7.238
7.284
119,015
+0.02(+0.24%)
Feb 28, 2017
7.329
7.329
7.260
7.266
157,074
-0.06(-0.78%)
Feb 27, 2017
7.266
7.329
7.266
7.323
238,031
+0.07(+1.03%)
Feb 24, 2017
7.203
7.249
7.180
7.249
215,696
+0.06(+0.80%)
Feb 23, 2017
7.169
7.200
7.140
7.192
197,355
+0.04(+0.56%)
Feb 22, 2017
7.174
7.215
7.134
7.152
358,408
-0.01(-0.08%)
Feb 21, 2017
7.134
7.174
7.117
7.157
180,831
+0.06(+0.89%)
Feb 17, 2017
7.094
7.094
7.094
0
-0.03(-0.40%)
Feb 16, 2017
7.123
7.187
7.123
7.123
254,454
-0.01(-0.16%)
Feb 15, 2017
7.140
7.157
7.110
7.134
220,345
-0.05(-0.64%)
Feb 14, 2017
7.186
7.186
7.106
7.180
189,701
+0.01(+0.08%)
Feb 13, 2017
7.220
7.248
7.155
7.174
262,160
-0.01(-0.16%)
Feb 10, 2017
7.157
7.209
7.123
7.186
187,145
+0.05(+0.72%)
Feb 09, 2017
7.186
7.206
7.112
7.135
316,305
-0.05(-0.63%)
Feb 08, 2017
7.186
7.231
7.169
7.180
177,817
+0.01(+0.08%)
Feb 07, 2017
7.248
7.260
7.152
7.174
270,580
-0.05(-0.63%)
Feb 06, 2017
7.243
7.277
7.214
7.220
119,815
-0.02(-0.31%)
Feb 03, 2017
7.288
7.381
7.243
7.243
213,109
-0.03(-0.47%)
Feb 02, 2017
7.266
7.288
7.243
7.277
263,328
+0.01(+0.16%)
Feb 01, 2017
7.288
7.323
7.180
7.266
626,110
-0.04(-0.55%)
Jan 31, 2017
7.209
7.374
7.209
7.305
357,694
+0.09(+1.18%)
Jan 30, 2017
7.203
7.248
7.174
7.220
227,471
+0.02(+0.32%)
Jan 27, 2017
7.254
7.260
7.186
7.197
253,983
-0.06(-0.78%)
Jan 26, 2017
7.288
7.288
7.192
7.254
272,750
+0.01(+0.08%)
Jan 25, 2017
7.254
7.286
7.202
7.248
331,392
+0.04(+0.55%)
Jan 24, 2017
7.192
7.243
7.146
7.209
528,144
+0.06(+0.80%)
Jan 23, 2017
7.044
7.157
7.004
7.152
641,170
+0.19(+2.78%)
Jan 20, 2017
6.952
6.992
6.918
6.958
121,220
+0.01(+0.16%)
Jan 19, 2017
7.015
7.038
6.919
6.947
144,539
-0.07(-1.05%)
Jan 18, 2017
6.969
7.032
6.969
7.021
177,050
+0.05(+0.65%)
Jan 17, 2017
6.987
7.004
6.958
6.975
130,329
+0.01(+0.16%)
Jan 13, 2017
6.964
6.964
6.964
0
+0.01(+0.08%)
Jan 12, 2017
6.992
7.009
6.952
6.958
143,195
-0.03(-0.49%)
Jan 11, 2017
7.077
7.083
6.992
6.992
158,671
-0.08(-1.12%)
Jan 10, 2017
7.117
7.117
7.049
7.071
136,601
-0.05(-0.64%)
Jan 09, 2017
7.128
7.133
7.083
7.117
139,951
-0.02(-0.32%)
Jan 06, 2017
7.060
7.162
7.060
7.139
167,199
+0.05(+0.72%)
Jan 05, 2017
7.032
7.100
6.992
7.088
111,443
+0.05(+0.64%)
Jan 04, 2017
6.958
7.054
6.947
7.043
117,180
+0.11(+1.63%)
Jan 03, 2017
6.873
6.941
6.868
6.930
141,595
+0.08(+1.24%)
Dec 30, 2016
6.845
6.845
6.845
0
+0.07(+1.00%)
Dec 29, 2016
6.726
6.777
6.698
6.777
174,480
+0.09(+1.35%)
Dec 28, 2016
6.749
6.760
6.670
6.687
189,099
-0.06(-0.92%)
Dec 27, 2016
6.721
6.777
6.721
6.749
177,941
+0.01(+0.17%)
Dec 23, 2016
6.738
6.738
6.738
0
-0.01(-0.08%)
Dec 22, 2016
6.692
6.744
6.687
6.743
158,298
+0.03(+0.42%)
Dec 21, 2016
6.743
6.783
6.704
6.715
153,101
-0.03(-0.50%)
Dec 20, 2016
6.743
6.800
6.730
6.749
226,424
-0.01(-0.17%)
Dec 19, 2016
6.738
6.816
6.726
6.760
142,806
+0.02(+0.34%)
Dec 16, 2016
6.675
6.754
6.675
6.738
203,296
+0.11(+1.62%)
Dec 15, 2016
6.687
6.715
6.619
6.630
277,041
-0.07(-1.01%)
Dec 14, 2016
6.794
6.802
6.675
6.698
193,605
-0.10(-1.42%)
Dec 13, 2016
6.817
6.834
6.754
6.794
185,569
-0.02(-0.33%)
Dec 12, 2016
6.766
6.828
6.766
6.817
195,176
+0.01(+0.17%)
Dec 09, 2016
6.839
6.885
6.794
6.805
194,597
-0.03(-0.50%)
Dec 08, 2016
6.834
6.867
6.806
6.839
114,224
-0.01(-0.19%)
Dec 07, 2016
6.817
6.867
6.792
6.852
150,903
+0.07(+1.10%)
Dec 06, 2016
6.749
6.816
6.744
6.778
117,384
+0.01(+0.17%)
Dec 05, 2016
6.710
6.778
6.710
6.766
122,017
+0.06(+0.84%)
Dec 02, 2016
6.626
6.710
6.626
6.710
146,749
+0.10(+1.44%)
Dec 01, 2016
6.665
6.688
6.586
6.615
148,620
-0.07(-1.01%)
Nov 30, 2016
6.716
6.795
6.676
6.682
165,316
-0.08(-1.25%)
Nov 29, 2016
6.744
6.830
6.744
6.766
180,914
+0.02(+0.33%)
Nov 28, 2016
6.744
6.776
6.738
6.744
190,873
+0.00(+0.00%)
Nov 25, 2016
6.733
6.851
6.733
6.744
52,145
+0.02(+0.25%)
Nov 23, 2016
6.727
6.727
6.727
0
-0.03(-0.42%)
Nov 22, 2016
6.710
6.755
6.671
6.755
121,813
+0.09(+1.35%)
Nov 21, 2016
6.710
6.716
6.655
6.665
196,662
-0.01(-0.08%)
Nov 18, 2016
6.660
6.682
6.536
6.671
133,722
-0.01(-0.17%)
Nov 17, 2016
6.654
6.789
6.615
6.682
168,376
+0.02(+0.25%)
Nov 16, 2016
6.676
6.688
6.615
6.665
114,403
-0.03(-0.42%)
Nov 15, 2016
6.749
6.749
6.632
6.693
148,301
+0.02(+0.33%)
Nov 14, 2016
6.587
6.699
6.548
6.671
113,187
+0.08(+1.19%)
Nov 11, 2016
6.537
6.660
6.537
6.593
166,577
+0.02(+0.25%)
Nov 10, 2016
6.749
6.749
6.565
6.576
260,623
-0.18(-2.72%)
Nov 09, 2016
6.676
6.816
6.654
6.760
358,156
-0.08(-1.14%)
Nov 08, 2016
6.788
6.861
6.732
6.838
215,010
+0.06(+0.82%)
Nov 07, 2016
6.598
6.816
6.598
6.783
542,073
+0.24(+3.68%)
Nov 04, 2016
6.509
6.559
6.503
6.542
137,861
+0.02(+0.34%)
Nov 03, 2016
6.593
6.598
6.498
6.520
193,160
-0.07(-1.10%)
Nov 02, 2016
6.676
6.682
6.571
6.593
146,361
-0.08(-1.25%)
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.