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

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.042 6.083 6.042 6.060 96,389 +0.02(+0.27%)
Nov 26, 2014 6.028 6.044 6.044 6.044 203,134 +0.02(+0.26%)
Nov 25, 2014 5.983 6.028 5.974 6.028 239,640 +0.05(+0.92%)
Nov 24, 2014 5.978 5.983 5.965 5.974 140,290 +0.02(+0.38%)
Nov 21, 2014 5.983 5.987 5.951 5.951 171,415 -0.01(-0.15%)
Nov 20, 2014 5.919 5.964 5.919 5.960 175,817 +0.00(+0.00%)
Nov 19, 2014 5.919 5.964 5.914 5.960 225,966 +0.03(+0.54%)
Nov 18, 2014 5.878 5.933 5.878 5.928 197,391 +0.04(+0.62%)
Nov 17, 2014 5.882 5.937 5.873 5.891 250,763 +0.02(+0.31%)
Nov 14, 2014 5.933 5.960 5.864 5.873 294,631 -0.08(-1.38%)
Nov 13, 2014 5.969 5.991 5.942 5.955 272,560 -0.02(-0.31%)
Nov 12, 2014 5.992 6.028 5.964 5.974 223,687 -0.04(-0.61%)
Nov 11, 2014 6.019 6.024 5.987 6.010 138,863 -0.01(-0.15%)
Nov 10, 2014 6.001 6.028 5.987 6.019 160,242 -0.00(-0.08%)
Nov 07, 2014 5.996 6.024 5.969 6.024 172,614 +0.03(+0.53%)
Nov 06, 2014 5.974 6.001 5.960 5.992 103,430 +0.02(+0.31%)
Nov 05, 2014 5.964 5.978 5.951 5.974 182,286 +0.00(+0.08%)
Nov 04, 2014 5.983 5.983 5.942 5.969 192,642 -0.01(-0.15%)
Nov 03, 2014 5.933 5.983 5.932 5.978 276,037 +0.05(+0.92%)
Oct 31, 2014 5.882 5.933 5.864 5.923 496,771 +0.07(+1.25%)
Oct 30, 2014 5.828 5.878 5.828 5.850 271,650 +0.01(+0.16%)
Oct 29, 2014 5.837 5.846 5.796 5.841 319,581 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,897 +0.06(+1.03%)
Oct 27, 2014 5.755 5.782 5.750 5.782 350,855 +0.03(+0.56%)
Oct 24, 2014 5.759 5.764 5.718 5.750 140,174 +0.00(+0.08%)
Oct 23, 2014 5.709 5.750 5.695 5.745 286,358 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.668 5.695 183,502 +0.03(+0.48%)
Oct 21, 2014 5.613 5.668 5.609 5.668 264,003 +0.06(+1.06%)
Oct 20, 2014 5.554 5.609 5.554 5.609 276,890 +0.04(+0.74%)
Oct 17, 2014 5.554 5.567 5.517 5.567 199,565 +0.06(+1.08%)
Oct 16, 2014 5.417 5.517 5.399 5.508 196,361 +0.06(+1.09%)
Oct 15, 2014 5.490 5.490 5.380 5.449 317,326 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.499 5.513 257,810 +0.03(+0.50%)
Oct 13, 2014 5.508 5.526 5.476 5.485 189,472 -0.01(-0.25%)
Oct 10, 2014 5.522 5.581 5.494 5.499 187,653 -0.02(-0.33%)
Oct 09, 2014 5.545 5.581 5.513 5.517 274,582 -0.01(-0.25%)
Oct 08, 2014 5.449 5.535 5.440 5.531 230,958 +0.07(+1.34%)
Oct 07, 2014 5.453 5.481 5.440 5.458 202,240 -0.01(-0.25%)
Oct 06, 2014 5.444 5.481 5.444 5.472 163,380 +0.03(+0.50%)
Oct 03, 2014 5.435 5.449 5.408 5.444 205,113 +0.01(+0.25%)
Oct 02, 2014 5.440 5.452 5.389 5.431 186,443 -0.03(-0.50%)
Oct 01, 2014 5.435 5.476 5.435 5.458 272,437 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,626 +0.01(+0.25%)
Sep 29, 2014 5.403 5.440 5.403 5.440 216,006 +0.03(+0.51%)
Sep 26, 2014 5.412 5.417 5.376 5.412 244,403 -0.00(-0.08%)
Sep 25, 2014 5.453 5.508 5.403 5.417 373,187 -0.05(-0.84%)
Sep 24, 2014 5.485 5.490 5.451 5.462 261,430 -0.00(-0.08%)
Sep 23, 2014 5.504 5.504 5.458 5.467 197,888 -0.03(-0.58%)
Sep 22, 2014 5.531 5.546 5.485 5.499 172,627 -0.02(-0.41%)
Sep 19, 2014 5.531 5.554 5.517 5.522 264,327 +0.00(+0.08%)
Sep 18, 2014 5.586 5.586 5.508 5.517 192,487 -0.04(-0.74%)
Sep 17, 2014 5.581 5.598 5.551 5.558 397,048 +0.03(+0.58%)
Sep 16, 2014 5.482 5.531 5.468 5.526 218,233 +0.04(+0.65%)
Sep 15, 2014 5.522 5.549 5.466 5.491 188,187 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.482 5.513 300,260 -0.13(-2.30%)
Sep 11, 2014 5.634 5.643 5.611 5.643 205,536 +0.01(+0.16%)
Sep 10, 2014 5.665 5.683 5.616 5.634 346,329 -0.03(-0.55%)
Sep 09, 2014 5.683 5.683 5.652 5.665 184,951 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.670 5.674 174,403 -0.02(-0.31%)
Sep 05, 2014 5.674 5.696 5.656 5.692 209,936 +0.04(+0.63%)
Sep 04, 2014 5.670 5.701 5.652 5.656 149,651 -0.02(-0.32%)
Sep 03, 2014 5.665 5.696 5.665 5.674 150,206 +0.02(+0.40%)
Sep 02, 2014 5.661 5.687 5.647 5.652 159,853 -0.01(-0.16%)
Aug 29, 2014 5.674 5.661 5.661 5.661 146,599 +0.01(+0.24%)
Aug 28, 2014 5.652 5.665 5.638 5.647 146,371 -0.01(-0.25%)
Aug 27, 2014 5.661 5.670 5.647 5.662 182,712 +0.00(+0.02%)
Aug 26, 2014 5.647 5.661 5.638 5.661 260,747 +0.02(+0.40%)
Aug 25, 2014 5.670 5.683 5.616 5.638 245,258 +0.00(+0.08%)
Aug 22, 2014 5.670 5.674 5.670 5.634 146,022 -0.04(-0.71%)
Aug 21, 2014 5.687 5.705 5.674 5.674 189,588 +0.00(+0.00%)
Aug 20, 2014 5.656 5.687 5.638 5.674 234,994 +0.01(+0.16%)
Aug 19, 2014 5.670 5.674 5.661 5.665 129,337 +0.00(+0.08%)
Aug 18, 2014 5.629 5.661 5.620 5.661 139,950 +0.05(+0.96%)
Aug 15, 2014 5.647 5.647 5.647 5.607 110,262 -0.02(-0.32%)
Aug 14, 2014 5.598 5.625 5.593 5.625 223,907 +0.04(+0.72%)
Aug 13, 2014 5.562 5.593 5.558 5.585 153,274 +0.05(+0.97%)
Aug 12, 2014 5.540 5.560 5.531 5.531 195,162 -0.01(-0.24%)
Aug 11, 2014 5.522 5.562 5.522 5.544 170,508 +0.02(+0.32%)
Aug 08, 2014 5.495 5.526 5.482 5.526 168,113 +0.02(+0.39%)
Aug 07, 2014 5.526 5.526 5.491 5.505 188,080 +0.01(+0.18%)
Aug 06, 2014 5.491 5.517 5.482 5.495 198,074 +0.00(+0.08%)
Aug 05, 2014 5.540 5.540 5.486 5.491 221,096 -0.06(-1.05%)
Aug 04, 2014 5.526 5.553 5.500 5.549 175,335 +0.02(+0.40%)
Aug 01, 2014 5.535 5.566 5.513 5.526 198,295 -0.02(-0.32%)
Jul 31, 2014 5.607 5.607 5.540 5.544 233,242 -0.08(-1.35%)
Jul 30, 2014 5.647 5.652 5.607 5.620 157,446 -0.01(-0.16%)
Jul 29, 2014 5.665 5.665 5.620 5.629 252,988 -0.02(-0.40%)
Jul 28, 2014 5.643 5.663 5.634 5.652 136,448 +0.02(+0.32%)
Jul 25, 2014 5.647 5.674 5.629 5.634 167,876 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.647 5.665 122,276 -0.01(-0.16%)
Jul 23, 2014 5.661 5.683 5.647 5.674 221,161 +0.01(+0.16%)
Jul 22, 2014 5.656 5.665 5.638 5.665 176,196 +0.03(+0.56%)
Jul 21, 2014 5.634 5.643 5.616 5.634 168,803 +0.00(+0.00%)
Jul 18, 2014 5.616 5.638 5.598 5.634 253,042 +0.04(+0.72%)
Jul 17, 2014 5.625 5.629 5.571 5.593 248,724 -0.03(-0.56%)
Jul 16, 2014 5.616 5.638 5.602 5.625 414,529 +0.02(+0.40%)
Jul 15, 2014 5.585 5.611 5.567 5.602 194,440 +0.01(+0.24%)
Jul 14, 2014 5.593 5.598 5.576 5.589 121,983 +0.01(+0.16%)
Jul 11, 2014 5.571 5.585 5.567 5.580 98,042 +0.01(+0.24%)
Jul 10, 2014 5.549 5.571 5.531 5.567 137,910 +0.02(+0.32%)
Jul 09, 2014 5.526 5.549 5.522 5.549 156,429 +0.01(+0.16%)
Jul 08, 2014 5.513 5.544 5.513 5.540 149,057 +0.00(+0.08%)
Jul 07, 2014 5.531 5.544 5.522 5.535 173,172 +0.00(+0.00%)
Jul 03, 2014 5.558 5.535 5.535 5.535 123,581 -0.03(-0.56%)
Jul 02, 2014 5.567 5.571 5.540 5.567 248,898 -0.01(-0.15%)
Jul 01, 2014 5.535 5.580 5.535 5.575 297,428 +0.03(+0.52%)
Jun 30, 2014 5.544 5.553 5.531 5.546 280,368 -0.01(-0.13%)
Jun 27, 2014 5.544 5.567 5.531 5.553 275,032 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.549 169,389 +0.01(+0.18%)
Jun 25, 2014 5.526 5.558 5.522 5.539 305,107 -0.01(-0.18%)
Jun 24, 2014 5.544 5.576 5.535 5.549 211,833 +0.00(+0.08%)
Jun 23, 2014 5.549 5.580 5.535 5.544 341,855 +0.00(+0.00%)
Jun 20, 2014 5.549 5.571 5.517 5.544 596,481 -0.00(-0.08%)
Jun 19, 2014 5.473 5.558 5.455 5.549 510,377 +0.07(+1.22%)
Jun 18, 2014 5.441 5.482 5.397 5.482 626,767 +0.02(+0.41%)
Jun 17, 2014 5.477 5.477 5.455 5.459 203,772 -0.01(-0.16%)
Jun 16, 2014 5.464 5.500 5.446 5.468 148,190 -0.04(-0.81%)
Jun 13, 2014 5.585 5.620 5.513 5.513 161,317 -0.07(-1.28%)
Jun 12, 2014 5.643 5.643 5.585 5.585 75,002 -0.04(-0.72%)
Jun 11, 2014 5.656 5.656 5.616 5.625 43,497 -0.02(-0.32%)
Jun 10, 2014 5.674 5.683 5.643 5.643 37,847 -0.09(-1.64%)
Jun 06, 2014 5.746 5.750 5.705 5.737 119,569 +0.00(+0.00%)
Jun 05, 2014 5.638 5.741 5.634 5.737 128,238 +0.09(+1.67%)
Jun 04, 2014 5.674 5.674 5.626 5.643 106,932 +0.01(+0.24%)
Jun 03, 2014 5.629 5.634 5.616 5.629 50,502 -0.01(-0.16%)
Jun 02, 2014 5.683 5.683 5.616 5.638 58,829 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,953 +0.01(+0.16%)
May 29, 2014 5.683 5.696 5.650 5.679 77,547 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.665 5.683 45,754 -0.02(-0.39%)
May 27, 2014 5.679 5.732 5.679 5.705 100,214 +0.07(+1.19%)
May 23, 2014 5.692 5.638 5.638 5.638 45,365 -0.01(-0.24%)
May 22, 2014 5.611 5.652 5.562 5.652 87,675 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.549 5.562 51,065 +0.01(+0.16%)
May 20, 2014 5.562 5.562 5.545 5.553 52,201 +0.01(+0.19%)
May 19, 2014 5.510 5.545 5.510 5.543 30,599 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.480 5.527 119,990 +0.02(+0.31%)
May 15, 2014 5.558 5.558 5.454 5.510 114,220 -0.06(-1.01%)
May 14, 2014 5.571 5.571 5.532 5.567 117,240 -0.00(-0.08%)
May 13, 2014 5.619 5.619 5.567 5.571 96,172 -0.03(-0.54%)
May 12, 2014 5.632 5.645 5.580 5.601 55,939 +0.02(+0.29%)
May 09, 2014 5.536 5.593 5.536 5.585 89,726 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.549 70,131 +0.00(+0.00%)
May 07, 2014 5.514 5.558 5.514 5.549 57,375 +0.04(+0.69%)
May 06, 2014 5.484 5.532 5.471 5.511 120,887 +0.00(+0.09%)
May 05, 2014 5.523 5.523 5.503 5.507 47,007 -0.01(-0.22%)
May 02, 2014 5.519 5.532 5.510 5.519 36,053 +0.01(+0.16%)
May 01, 2014 5.497 5.514 5.480 5.510 63,834 +0.00(+0.00%)
Apr 30, 2014 5.440 5.510 5.440 5.510 113,300 +0.07(+1.36%)
Apr 29, 2014 5.480 5.480 5.427 5.436 121,534 -0.02(-0.40%)
Apr 28, 2014 5.445 5.519 5.440 5.458 146,081 -0.00(-0.08%)
Apr 25, 2014 5.506 5.506 5.432 5.462 115,362 -0.04(-0.79%)
Apr 24, 2014 5.549 5.580 5.475 5.506 119,023 -0.03(-0.55%)
Apr 23, 2014 5.545 5.558 5.527 5.536 79,435 -0.02(-0.39%)
Apr 22, 2014 5.567 5.614 5.553 5.558 111,031 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.567 5.588 50,883 +0.00(+0.00%)
Apr 17, 2014 5.536 5.588 5.588 5.588 72,259 +0.05(+0.86%)
Apr 16, 2014 5.532 5.581 5.527 5.540 29,578 +0.01(+0.20%)
Apr 15, 2014 5.480 5.549 5.480 5.530 37,331 +0.05(+0.91%)
Apr 14, 2014 5.510 5.523 5.475 5.480 64,391 -0.02(-0.32%)
Apr 11, 2014 5.510 5.553 5.497 5.497 56,924 -0.05(-0.97%)
Apr 10, 2014 5.510 5.575 5.510 5.551 60,859 +0.03(+0.50%)
Apr 09, 2014 5.519 5.562 5.518 5.523 88,085 +0.01(+0.16%)
Apr 08, 2014 5.536 5.562 5.489 5.514 127,084 -0.01(-0.16%)
Apr 07, 2014 5.571 5.606 5.523 5.523 149,179 -0.05(-0.94%)
Apr 04, 2014 5.610 5.622 5.554 5.575 55,324 -0.03(-0.62%)
Apr 03, 2014 5.601 5.623 5.553 5.610 51,649 +0.01(+0.15%)
Apr 02, 2014 5.632 5.632 5.580 5.602 54,033 -0.05(-0.93%)
Apr 01, 2014 5.549 5.713 5.527 5.654 84,302 +0.09(+1.58%)
Mar 31, 2014 5.584 5.614 5.506 5.567 80,390 +0.04(+0.71%)
Mar 28, 2014 5.484 5.536 5.462 5.527 65,385 +0.03(+0.47%)
Mar 27, 2014 5.536 5.545 5.475 5.501 33,759 +0.01(+0.12%)
Mar 26, 2014 5.501 5.556 5.475 5.495 35,678 +0.03(+0.52%)
Mar 25, 2014 5.427 5.497 5.427 5.467 124,891 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.380 5.437 79,361 -0.08(-1.49%)
Mar 21, 2014 5.597 5.749 5.519 5.519 103,747 -0.02(-0.31%)
Mar 20, 2014 5.493 5.614 5.489 5.536 84,092 -0.01(-0.16%)
Mar 19, 2014 5.575 5.675 5.540 5.545 42,812 +0.02(+0.45%)
Mar 18, 2014 5.472 5.543 5.472 5.520 53,702 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.446 5.485 40,484 +0.01(+0.16%)
Mar 14, 2014 5.416 5.493 5.416 5.476 24,958 +0.06(+1.10%)
Mar 13, 2014 5.446 5.459 5.416 5.416 23,640 -0.02(-0.39%)
Mar 12, 2014 5.412 5.467 5.399 5.438 34,138 +0.01(+0.16%)
Mar 11, 2014 5.403 5.450 5.399 5.429 30,041 +0.00(+0.08%)
Mar 10, 2014 5.391 5.425 5.378 5.425 34,327 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,855 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,300 -0.02(-0.42%)
Mar 05, 2014 5.489 5.514 5.467 5.514 22,404 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,854 +0.06(+1.10%)
Mar 03, 2014 5.433 5.502 5.420 5.438 43,317 -0.06(-1.18%)
Feb 28, 2014 5.425 5.523 5.412 5.503 70,299 +0.06(+1.19%)
Feb 27, 2014 5.450 5.463 5.412 5.438 37,577 -0.00(-0.08%)
Feb 26, 2014 5.386 5.442 5.386 5.442 38,305 +0.04(+0.71%)
Feb 25, 2014 5.391 5.434 5.382 5.403 23,703 -0.00(-0.08%)
Feb 24, 2014 5.378 5.433 5.378 5.408 42,788 +0.03(+0.48%)
Feb 21, 2014 5.408 5.408 5.369 5.382 28,074 +0.01(+0.24%)
Feb 20, 2014 5.386 5.412 5.356 5.369 80,752 -0.03(-0.48%)
Feb 19, 2014 5.412 5.433 5.395 5.395 33,477 -0.01(-0.24%)
Feb 18, 2014 5.369 5.540 5.369 5.408 56,505 +0.03(+0.48%)
Feb 14, 2014 5.356 5.382 5.382 5.382 27,625 +0.00(+0.08%)
Feb 13, 2014 5.344 5.399 5.339 5.378 25,279 -0.01(-0.16%)
Feb 12, 2014 5.331 5.429 5.331 5.386 49,835 +0.04(+0.72%)
Feb 11, 2014 5.361 5.394 5.348 5.348 38,366 +0.02(+0.40%)
Feb 10, 2014 5.352 5.386 5.327 5.327 80,115 -0.05(-0.87%)
Feb 07, 2014 5.365 5.438 5.344 5.373 75,426 +0.02(+0.40%)
Feb 06, 2014 5.327 5.378 5.314 5.352 26,805 +0.03(+0.56%)
Feb 05, 2014 5.339 5.339 5.297 5.322 22,781 -0.02(-0.32%)
Feb 04, 2014 5.254 5.348 5.245 5.339 99,300 +0.09(+1.77%)
Feb 03, 2014 5.275 5.288 5.215 5.246 78,125 -0.02(-0.47%)
Jan 31, 2014 5.198 5.288 5.198 5.271 23,200 +0.03(+0.49%)
Jan 30, 2014 5.203 5.245 5.181 5.245 32,387 +0.05(+0.99%)
Jan 29, 2014 5.203 5.245 5.160 5.194 21,957 +0.01(+0.16%)
Jan 28, 2014 5.134 5.186 5.134 5.186 27,571 +0.04(+0.75%)
Jan 27, 2014 5.186 5.241 5.104 5.147 49,212 -0.05(-0.99%)
Jan 24, 2014 5.211 5.233 5.181 5.198 36,846 -0.03(-0.65%)
Jan 23, 2014 5.297 5.305 5.228 5.233 80,459 -0.07(-1.37%)
Jan 22, 2014 5.288 5.331 5.280 5.305 48,615 +0.02(+0.32%)
Jan 21, 2014 5.262 5.318 5.233 5.288 91,235 +0.07(+1.31%)
Jan 17, 2014 5.220 5.220 5.220 5.220 81,939 +0.03(+0.49%)
Jan 16, 2014 5.198 5.224 5.156 5.194 87,201 +0.02(+0.33%)
Jan 15, 2014 5.164 5.190 5.117 5.177 92,052 +0.01(+0.25%)
Jan 14, 2014 5.126 5.164 5.104 5.164 71,619 +0.03(+0.58%)
Jan 13, 2014 5.130 5.156 5.121 5.134 105,425 -0.02(-0.41%)
Jan 10, 2014 5.139 5.186 5.134 5.156 41,337 +0.03(+0.50%)
Jan 09, 2014 5.139 5.147 5.104 5.130 71,146 -0.01(-0.17%)
Jan 08, 2014 5.173 5.211 5.139 5.139 43,296 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.173 5.203 45,183 -0.00(-0.08%)
Jan 06, 2014 5.194 5.211 5.156 5.207 86,696 +0.00(+0.00%)
Jan 03, 2014 5.173 5.207 5.173 5.207 43,102 +0.00(+0.08%)
Jan 02, 2014 5.092 5.203 5.069 5.203 126,752 +0.08(+1.58%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,463 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.007 5.028 107,368 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.083 61,264 +0.00(+0.00%)
Dec 26, 2013 5.049 5.151 5.049 5.083 91,668 +0.02(+0.42%)
Dec 24, 2013 5.079 5.100 5.053 5.062 55,194 -0.02(-0.34%)
Dec 23, 2013 5.045 5.100 4.998 5.079 161,637 +0.07(+1.45%)
Dec 20, 2013 5.045 5.045 4.981 5.006 92,172 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.045 194,486 -0.05(-1.03%)
Dec 18, 2013 5.073 5.097 4.986 5.097 74,798 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,464 +0.04(+0.82%)
Dec 16, 2013 5.048 5.056 4.978 4.978 93,309 -0.09(-1.70%)
Dec 13, 2013 5.081 5.081 4.982 5.064 61,053 +0.07(+1.31%)
Dec 12, 2013 5.056 5.056 4.982 4.999 80,682 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.048 5.056 76,496 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.093 5.101 55,536 -0.02(-0.30%)
Dec 09, 2013 5.105 5.126 5.064 5.117 80,899 +0.01(+0.23%)
Dec 06, 2013 5.114 5.130 5.064 5.105 51,508 +0.04(+0.72%)
Dec 05, 2013 5.031 5.073 5.031 5.069 66,798 +0.01(+0.17%)
Dec 04, 2013 4.999 5.060 4.974 5.060 104,540 +0.00(+0.08%)
Dec 03, 2013 5.040 5.060 5.036 5.056 77,010 +0.01(+0.16%)
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.