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
)
11.26
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018
7.920
7.926
7.861
7.926
90,526
+0.08(+1.00%)
Nov 29, 2018
7.848
7.880
7.808
7.848
120,758
+0.03(+0.42%)
Nov 28, 2018
7.821
7.854
7.756
7.815
164,129
-0.02(-0.25%)
Nov 27, 2018
7.756
7.920
7.730
7.835
164,999
+0.08(+1.02%)
Nov 26, 2018
7.789
7.854
7.723
7.756
94,118
-0.01(-0.17%)
Nov 23, 2018
7.782
7.782
7.723
7.769
74,067
+0.01(+0.08%)
Nov 21, 2018
7.762
7.762
7.762
0
-0.01(-0.08%)
Nov 20, 2018
7.716
7.874
7.716
7.769
163,172
-0.03(-0.42%)
Nov 19, 2018
7.736
7.802
7.730
7.802
73,235
+0.08(+1.02%)
Nov 16, 2018
7.730
7.772
7.677
7.723
77,267
+0.01(+0.17%)
Nov 15, 2018
7.835
7.838
7.690
7.710
87,468
-0.14(-1.76%)
Nov 14, 2018
7.841
8.051
7.808
7.848
93,006
+0.00(+0.00%)
Nov 13, 2018
7.861
7.887
7.815
7.848
61,940
+0.01(+0.08%)
Nov 12, 2018
7.932
8.017
7.835
7.841
110,436
-0.16(-2.04%)
Nov 09, 2018
7.965
8.004
7.880
8.004
158,024
+0.07(+0.82%)
Nov 08, 2018
7.841
7.939
7.803
7.939
116,867
+0.07(+0.91%)
Nov 07, 2018
7.711
7.867
7.711
7.867
121,674
+0.20(+2.64%)
Nov 06, 2018
7.639
7.704
7.633
7.665
52,633
+0.01(+0.17%)
Nov 05, 2018
7.515
7.659
7.515
7.652
88,828
+0.16(+2.09%)
Nov 02, 2018
7.554
7.587
7.483
7.496
111,384
-0.01(-0.17%)
Nov 01, 2018
7.496
7.590
7.496
7.509
86,462
+0.01(+0.17%)
Oct 31, 2018
7.567
7.617
7.496
7.496
144,327
-0.08(-1.12%)
Oct 30, 2018
7.554
7.668
7.545
7.580
92,234
+0.05(+0.61%)
Oct 29, 2018
7.548
7.678
7.502
7.535
103,621
+0.05(+0.70%)
Oct 26, 2018
7.633
7.633
7.450
7.483
200,062
-0.15(-1.92%)
Oct 25, 2018
7.561
7.672
7.553
7.629
102,254
+0.10(+1.34%)
Oct 24, 2018
7.502
7.619
7.502
7.528
105,224
+0.03(+0.43%)
Oct 23, 2018
7.476
7.523
7.424
7.496
126,866
+0.01(+0.17%)
Oct 22, 2018
7.613
7.639
7.457
7.483
94,785
-0.10(-1.37%)
Oct 19, 2018
7.574
7.639
7.574
7.587
119,515
+0.00(+0.00%)
Oct 18, 2018
7.509
7.593
7.509
7.587
100,511
+0.06(+0.78%)
Oct 17, 2018
7.593
7.613
7.528
7.528
125,134
-0.05(-0.60%)
Oct 16, 2018
7.502
7.606
7.496
7.574
172,871
+0.12(+1.66%)
Oct 15, 2018
7.411
7.508
7.411
7.450
97,334
+0.05(+0.61%)
Oct 12, 2018
7.476
7.547
7.366
7.405
127,304
+0.01(+0.18%)
Oct 11, 2018
7.696
7.707
7.385
7.392
235,229
-0.29(-3.79%)
Oct 10, 2018
7.806
7.838
7.670
7.683
82,904
-0.12(-1.49%)
Oct 09, 2018
7.800
7.832
7.761
7.800
81,173
+0.04(+0.52%)
Oct 08, 2018
7.696
7.776
7.690
7.759
77,899
+0.05(+0.66%)
Oct 05, 2018
7.774
7.832
7.690
7.709
107,374
-0.06(-0.83%)
Oct 04, 2018
7.864
7.864
7.767
7.774
160,502
-0.10(-1.26%)
Oct 03, 2018
7.897
7.938
7.838
7.872
143,627
-0.04(-0.47%)
Oct 02, 2018
7.858
7.916
7.858
7.910
181,027
+0.05(+0.66%)
Oct 01, 2018
7.864
7.923
7.812
7.858
330,451
-0.02(-0.25%)
Sep 28, 2018
7.864
7.897
7.851
7.877
402,307
+0.00(+0.00%)
Sep 27, 2018
7.787
7.916
7.774
7.877
184,628
+0.01(+0.16%)
Sep 26, 2018
7.871
7.916
7.864
7.864
139,801
-0.04(-0.49%)
Sep 25, 2018
7.897
7.968
7.895
7.903
125,069
-0.01(-0.16%)
Sep 24, 2018
7.987
7.994
7.877
7.916
150,696
-0.12(-1.45%)
Sep 21, 2018
8.007
8.084
8.007
8.033
99,804
+0.01(+0.08%)
Sep 20, 2018
8.026
8.050
8.007
8.026
114,977
+0.03(+0.32%)
Sep 19, 2018
8.097
8.104
7.987
8.000
97,655
-0.11(-1.36%)
Sep 18, 2018
8.156
8.156
8.091
8.110
112,312
-0.04(-0.48%)
Sep 17, 2018
8.239
8.271
8.143
8.149
173,606
-0.09(-1.09%)
Sep 14, 2018
8.252
8.323
8.213
8.239
79,915
-0.03(-0.39%)
Sep 13, 2018
8.258
8.323
8.258
8.271
90,217
+0.03(+0.39%)
Sep 12, 2018
8.303
8.329
8.233
8.239
81,544
-0.06(-0.77%)
Sep 11, 2018
8.271
8.303
8.201
8.303
80,756
+0.03(+0.39%)
Sep 10, 2018
8.303
8.304
8.246
8.271
86,175
+0.03(+0.31%)
Sep 07, 2018
8.361
8.387
8.201
8.246
74,162
-0.13(-1.54%)
Sep 06, 2018
8.426
8.426
8.361
8.374
57,027
+0.01(+0.08%)
Sep 05, 2018
8.419
8.426
8.358
8.368
65,566
-0.04(-0.46%)
Sep 04, 2018
8.374
8.426
8.361
8.406
84,527
+0.06(+0.72%)
Aug 31, 2018
8.347
8.347
8.347
0
-0.01(-0.10%)
Aug 30, 2018
8.381
8.426
8.316
8.355
94,085
+0.00(+0.03%)
Aug 29, 2018
8.323
8.361
8.316
8.352
76,656
+0.04(+0.43%)
Aug 28, 2018
8.316
8.317
8.291
8.316
37,296
+0.03(+0.39%)
Aug 27, 2018
8.342
8.355
8.284
8.284
79,811
-0.04(-0.46%)
Aug 24, 2018
8.361
8.361
8.316
8.323
102,304
-0.03(-0.38%)
Aug 23, 2018
8.336
8.355
8.316
8.355
61,541
+0.02(+0.21%)
Aug 22, 2018
8.316
8.342
8.275
8.337
82,067
-0.00(-0.06%)
Aug 21, 2018
8.297
8.350
8.267
8.342
79,338
+0.05(+0.62%)
Aug 20, 2018
8.207
8.303
8.201
8.291
84,704
+0.09(+1.09%)
Aug 17, 2018
8.163
8.207
8.163
8.201
67,113
+0.01(+0.16%)
Aug 16, 2018
8.124
8.201
8.112
8.188
54,847
+0.06(+0.71%)
Aug 15, 2018
8.105
8.137
8.103
8.131
80,009
+0.02(+0.24%)
Aug 14, 2018
8.080
8.118
8.073
8.112
77,418
+0.04(+0.48%)
Aug 13, 2018
8.048
8.075
7.997
8.073
86,074
+0.04(+0.48%)
Aug 10, 2018
8.112
8.112
8.028
8.035
48,653
-0.04(-0.56%)
Aug 09, 2018
8.073
8.098
8.056
8.080
42,255
+0.03(+0.40%)
Aug 08, 2018
8.105
8.105
7.997
8.048
61,589
-0.03(-0.40%)
Aug 07, 2018
8.086
8.105
8.054
8.080
67,661
+0.01(+0.16%)
Aug 06, 2018
8.060
8.105
8.054
8.067
84,762
+0.01(+0.08%)
Aug 03, 2018
8.009
8.073
7.984
8.060
87,607
+0.08(+0.96%)
Aug 02, 2018
8.035
8.060
7.971
7.984
117,777
-0.04(-0.56%)
Aug 01, 2018
7.997
8.035
7.949
8.028
111,692
+0.03(+0.40%)
Jul 31, 2018
7.945
8.048
7.923
7.997
125,197
+0.09(+1.13%)
Jul 30, 2018
8.060
8.124
7.894
7.907
128,051
-0.14(-1.75%)
Jul 27, 2018
8.080
8.150
8.022
8.048
69,147
-0.01(-0.08%)
Jul 26, 2018
8.086
8.124
8.054
8.054
69,881
-0.04(-0.47%)
Jul 25, 2018
8.073
8.099
8.044
8.092
33,520
+0.03(+0.40%)
Jul 24, 2018
8.067
8.080
8.028
8.060
110,761
+0.01(+0.16%)
Jul 23, 2018
8.009
8.048
7.990
8.048
53,395
+0.04(+0.56%)
Jul 20, 2018
8.054
8.059
7.965
8.003
118,054
-0.06(-0.69%)
Jul 19, 2018
7.945
8.092
7.914
8.059
87,227
+0.13(+1.67%)
Jul 18, 2018
7.952
7.952
7.907
7.926
85,520
-0.01(-0.08%)
Jul 17, 2018
7.843
7.958
7.843
7.933
117,258
+0.03(+0.40%)
Jul 16, 2018
8.002
8.040
7.875
7.901
148,307
-0.10(-1.27%)
Jul 13, 2018
8.015
8.059
7.977
8.002
64,029
-0.03(-0.32%)
Jul 12, 2018
8.021
8.066
8.002
8.028
55,158
+0.04(+0.56%)
Jul 11, 2018
8.091
8.091
7.983
7.983
143,956
-0.11(-1.41%)
Jul 10, 2018
8.072
8.098
8.040
8.098
60,806
+0.06(+0.71%)
Jul 09, 2018
8.104
8.104
8.009
8.040
87,008
-0.04(-0.47%)
Jul 06, 2018
8.066
8.098
8.053
8.078
109,977
+0.02(+0.24%)
Jul 05, 2018
8.091
8.091
8.034
8.059
130,768
-0.00(-0.04%)
Jul 03, 2018
8.063
8.063
8.063
0
+0.11(+1.41%)
Jul 02, 2018
7.945
7.971
7.913
7.951
113,997
-0.01(-0.09%)
Jun 29, 2018
8.015
8.059
7.940
7.958
141,257
-0.04(-0.56%)
Jun 28, 2018
7.996
8.002
7.945
8.002
117,600
+0.01(+0.08%)
Jun 27, 2018
7.958
7.996
7.907
7.996
128,162
+0.11(+1.37%)
Jun 26, 2018
7.831
7.889
7.822
7.888
57,468
+0.08(+0.98%)
Jun 25, 2018
7.882
7.888
7.799
7.812
68,935
-0.08(-0.97%)
Jun 22, 2018
7.843
7.913
7.843
7.888
106,559
+0.05(+0.65%)
Jun 21, 2018
7.837
7.843
7.786
7.837
80,672
+0.03(+0.41%)
Jun 20, 2018
7.805
7.863
7.793
7.805
104,084
+0.02(+0.24%)
Jun 19, 2018
7.805
7.837
7.786
7.786
85,447
-0.03(-0.33%)
Jun 18, 2018
7.850
7.856
7.799
7.812
101,597
-0.04(-0.48%)
Jun 15, 2018
7.893
7.843
7.850
72,478
-0.01(-0.16%)
Jun 14, 2018
7.843
7.883
7.837
7.862
94,477
+0.04(+0.56%)
Jun 13, 2018
7.969
7.969
7.793
7.818
140,411
-0.13(-1.59%)
Jun 12, 2018
7.919
7.963
7.917
7.944
63,761
+0.03(+0.32%)
Jun 11, 2018
7.932
7.982
7.907
7.919
90,048
-0.01(-0.08%)
Jun 08, 2018
7.919
7.951
7.919
7.925
73,995
-0.03(-0.32%)
Jun 07, 2018
7.906
7.951
7.887
7.951
128,197
+0.05(+0.64%)
Jun 06, 2018
7.843
7.900
73,353
+0.01(+0.16%)
Jun 05, 2018
7.919
7.944
7.881
7.887
73,412
-0.02(-0.24%)
Jun 04, 2018
7.831
7.925
7.831
7.906
63,360
+0.04(+0.48%)
Jun 01, 2018
7.837
7.881
7.812
7.869
95,231
+0.05(+0.65%)
May 31, 2018
7.856
7.856
7.812
7.818
77,745
-0.04(-0.48%)
May 30, 2018
7.761
7.862
7.753
7.856
92,594
+0.10(+1.30%)
May 29, 2018
7.704
7.760
7.698
7.755
95,983
+0.06(+0.74%)
May 25, 2018
7.698
7.698
7.698
0
-0.03(-0.33%)
May 24, 2018
7.711
7.723
7.667
7.723
50,531
+0.04(+0.49%)
May 23, 2018
7.667
7.730
7.667
7.686
47,944
+0.04(+0.58%)
May 22, 2018
7.673
7.686
7.641
7.641
47,266
+0.00(+0.00%)
May 21, 2018
7.604
7.685
7.585
7.641
84,899
+0.04(+0.50%)
May 18, 2018
7.622
7.622
7.585
7.604
54,722
+0.01(+0.17%)
May 17, 2018
7.635
7.635
7.572
7.591
83,856
-0.02(-0.25%)
May 16, 2018
7.673
7.673
7.597
7.610
84,918
-0.08(-1.07%)
May 15, 2018
7.711
7.711
7.648
7.692
63,049
-0.06(-0.73%)
May 14, 2018
7.786
7.799
7.742
7.749
36,641
-0.01(-0.16%)
May 11, 2018
7.868
7.868
7.761
7.761
80,464
-0.04(-0.52%)
May 10, 2018
7.767
7.836
7.742
7.802
85,665
+0.06(+0.77%)
May 09, 2018
7.698
7.742
7.698
7.742
46,003
+0.04(+0.49%)
May 08, 2018
7.742
7.742
7.680
7.705
63,479
-0.04(-0.49%)
May 07, 2018
7.724
7.742
7.698
7.742
88,382
+0.04(+0.57%)
May 04, 2018
7.661
7.724
7.661
7.698
71,456
+0.03(+0.41%)
May 03, 2018
7.698
7.711
7.661
7.667
47,186
-0.03(-0.33%)
May 02, 2018
7.705
7.711
7.623
7.692
77,385
+0.00(+0.00%)
May 01, 2018
7.617
7.705
7.617
7.692
56,484
+0.06(+0.82%)
Apr 30, 2018
7.667
7.698
7.617
7.630
69,658
-0.04(-0.49%)
Apr 27, 2018
7.567
7.667
7.567
7.667
70,239
+0.12(+1.58%)
Apr 26, 2018
7.542
7.579
7.492
7.548
81,812
+0.09(+1.18%)
Apr 25, 2018
7.460
7.504
7.460
7.460
61,866
-0.02(-0.25%)
Apr 24, 2018
7.460
7.542
7.441
7.479
103,398
+0.04(+0.59%)
Apr 23, 2018
7.460
7.483
7.391
7.435
102,869
-0.03(-0.42%)
Apr 20, 2018
7.579
7.579
7.448
7.467
128,678
-0.09(-1.16%)
Apr 19, 2018
7.642
7.667
7.542
7.554
85,431
-0.13(-1.63%)
Apr 18, 2018
7.698
7.724
7.673
7.680
60,506
-0.01(-0.16%)
Apr 17, 2018
7.598
7.717
7.598
7.692
152,027
+0.11(+1.49%)
Apr 16, 2018
7.598
7.642
7.579
7.579
68,019
-0.02(-0.25%)
Apr 13, 2018
7.579
7.629
7.573
7.598
54,711
+0.02(+0.25%)
Apr 12, 2018
7.635
7.685
7.568
7.579
78,934
-0.06(-0.73%)
Apr 11, 2018
7.642
7.704
7.627
7.635
59,951
-0.01(-0.16%)
Apr 10, 2018
7.667
7.698
7.611
7.648
64,254
+0.01(+0.08%)
Apr 09, 2018
7.604
7.682
7.586
7.642
80,076
+0.02(+0.25%)
Apr 06, 2018
7.598
7.648
7.542
7.623
111,896
+0.03(+0.41%)
Apr 05, 2018
7.598
7.629
7.561
7.592
112,642
+0.00(+0.00%)
Apr 04, 2018
7.442
7.592
7.442
7.592
134,322
+0.12(+1.67%)
Apr 03, 2018
7.449
7.480
7.368
7.467
92,478
+0.02(+0.33%)
Apr 02, 2018
7.393
7.461
7.368
7.442
163,871
+0.06(+0.84%)
Mar 29, 2018
7.380
7.380
7.380
0
+0.05(+0.68%)
Mar 28, 2018
7.237
7.396
7.237
7.330
76,873
+0.08(+1.12%)
Mar 27, 2018
7.237
7.361
7.199
7.249
125,412
-0.01(-0.09%)
Mar 26, 2018
7.293
7.430
7.237
7.256
157,354
-0.01(-0.17%)
Mar 23, 2018
7.330
7.343
7.268
7.268
173,921
-0.06(-0.85%)
Mar 22, 2018
7.399
7.432
7.330
7.330
115,441
-0.06(-0.84%)
Mar 21, 2018
7.430
7.436
7.383
7.393
100,849
-0.05(-0.67%)
Mar 20, 2018
7.480
7.511
7.430
7.442
71,924
-0.03(-0.42%)
Mar 19, 2018
7.529
7.529
7.451
7.473
71,094
-0.06(-0.82%)
Mar 16, 2018
7.529
7.548
7.511
7.535
91,432
+0.01(+0.08%)
Mar 15, 2018
7.529
7.542
7.477
7.529
72,995
+0.02(+0.25%)
Mar 14, 2018
7.486
7.517
7.467
7.511
65,860
+0.03(+0.41%)
Mar 13, 2018
7.461
7.486
7.424
7.480
88,845
+0.05(+0.67%)
Mar 12, 2018
7.511
7.529
7.393
7.430
380,298
-0.04(-0.50%)
Mar 09, 2018
7.480
7.492
7.412
7.467
89,940
+0.01(+0.08%)
Mar 08, 2018
7.473
7.504
7.424
7.461
77,411
-0.01(-0.17%)
Mar 07, 2018
7.486
7.473
88,739
+0.07(+0.92%)
Mar 06, 2018
7.418
7.418
7.337
7.405
72,290
+0.02(+0.25%)
Mar 05, 2018
7.356
7.443
7.356
7.387
128,854
+0.02(+0.25%)
Mar 02, 2018
7.399
7.412
7.333
7.368
127,422
-0.06(-0.75%)
Mar 01, 2018
7.418
7.511
7.393
7.424
110,162
+0.03(+0.42%)
Feb 28, 2018
7.455
7.483
7.393
7.393
114,790
-0.02(-0.33%)
Feb 27, 2018
7.511
7.511
7.383
7.418
206,105
-0.05(-0.66%)
Feb 26, 2018
7.443
7.511
7.399
7.467
153,651
+0.09(+1.17%)
Feb 23, 2018
7.387
7.418
7.350
7.381
222,221
+0.02(+0.25%)
Feb 22, 2018
7.251
7.381
7.251
7.362
225,452
+0.11(+1.54%)
Feb 21, 2018
7.319
7.368
7.232
7.251
245,978
-0.06(-0.76%)
Feb 20, 2018
7.300
7.344
7.269
7.306
129,544
+0.00(+0.00%)
Feb 16, 2018
7.306
7.306
7.306
0
+0.11(+1.55%)
Feb 15, 2018
7.164
7.207
7.156
7.195
126,832
+0.02(+0.35%)
Feb 14, 2018
7.263
7.270
7.139
7.170
185,149
-0.11(-1.45%)
Feb 13, 2018
7.269
7.313
7.232
7.276
95,872
+0.02(+0.26%)
Feb 12, 2018
7.331
7.346
7.220
7.257
169,602
+0.00(+0.00%)
Feb 09, 2018
7.269
7.349
7.208
7.257
178,302
-0.01(-0.17%)
Feb 08, 2018
7.368
7.371
7.245
7.269
153,613
-0.08(-1.09%)
Feb 07, 2018
7.177
7.417
7.177
7.349
220,237
+0.15(+2.05%)
Feb 06, 2018
7.097
7.306
7.066
7.202
288,443
-0.02(-0.25%)
Feb 05, 2018
7.288
7.429
7.177
7.219
228,223
-0.07(-1.02%)
Feb 02, 2018
7.466
7.466
7.275
7.294
174,528
-0.19(-2.60%)
Feb 01, 2018
7.577
7.626
7.478
7.489
86,255
-0.09(-1.18%)
Jan 31, 2018
7.540
7.632
7.540
7.578
125,051
+0.09(+1.17%)
Jan 30, 2018
7.546
7.546
7.460
7.490
189,803
-0.09(-1.14%)
Jan 29, 2018
7.583
7.638
7.570
7.577
139,561
-0.04(-0.56%)
Jan 26, 2018
7.650
7.650
7.620
7.620
142,308
+0.00(+0.00%)
Jan 25, 2018
7.638
7.654
7.558
7.620
217,559
-0.04(-0.48%)
Jan 24, 2018
7.675
7.677
7.632
7.656
90,685
-0.02(-0.24%)
Jan 23, 2018
7.570
7.718
7.570
7.675
137,611
+0.12(+1.54%)
Jan 22, 2018
7.638
7.647
7.527
7.558
242,437
-0.07(-0.89%)
Jan 19, 2018
7.632
7.664
7.577
7.626
127,319
+0.00(+0.00%)
Jan 18, 2018
7.620
7.637
7.558
7.626
216,341
-0.02(-0.24%)
Jan 17, 2018
7.663
7.699
7.626
7.644
206,614
-0.01(-0.16%)
Jan 16, 2018
7.699
7.730
7.656
7.656
166,658
-0.03(-0.40%)
Jan 12, 2018
7.687
7.687
7.687
0
-0.03(-0.40%)
Jan 11, 2018
7.760
7.785
7.718
7.718
159,231
+0.00(+0.00%)
Jan 10, 2018
7.705
7.821
7.687
7.718
301,027
+0.02(+0.32%)
Jan 09, 2018
7.779
7.785
7.693
7.693
170,983
-0.03(-0.40%)
Jan 08, 2018
7.730
7.779
7.718
7.724
131,078
-0.02(-0.24%)
Jan 05, 2018
7.773
7.821
7.741
7.742
137,502
+0.01(+0.08%)
Jan 04, 2018
7.779
7.803
7.760
7.736
176,747
+0.04(+0.48%)
Jan 03, 2018
7.828
7.834
7.699
7.699
148,264
-0.06(-0.79%)
Jan 02, 2018
7.828
7.828
7.760
7.760
253,231
-0.04(-0.47%)
Dec 29, 2017
7.797
7.797
7.797
0
+0.10(+1.35%)
Dec 28, 2017
7.699
7.724
7.669
7.693
132,700
+0.01(+0.08%)
Dec 27, 2017
7.748
7.753
7.687
7.687
108,765
-0.02(-0.32%)
Dec 26, 2017
7.681
7.742
7.672
7.712
117,216
+0.02(+0.32%)
Dec 22, 2017
7.626
7.705
7.574
7.687
152,620
+0.08(+1.04%)
Dec 21, 2017
7.644
7.647
7.541
7.608
208,941
-0.01(-0.08%)
Dec 20, 2017
7.669
7.699
7.604
7.614
152,653
-0.04(-0.51%)
Dec 19, 2017
7.785
7.785
7.639
7.653
126,599
-0.08(-1.07%)
Dec 18, 2017
7.742
7.784
7.736
7.736
133,569
+0.01(+0.08%)
Dec 15, 2017
7.663
7.732
7.663
7.730
112,133
+0.08(+1.11%)
Dec 14, 2017
7.645
7.663
7.633
7.645
99,691
-0.02(-0.24%)
Dec 13, 2017
7.645
7.663
7.621
7.663
88,143
+0.04(+0.56%)
Dec 12, 2017
7.621
7.651
7.596
7.621
119,174
+0.00(+0.00%)
Dec 11, 2017
7.566
7.663
7.566
7.621
119,937
+0.05(+0.72%)
Dec 08, 2017
7.602
7.602
7.542
7.566
160,915
-0.02(-0.24%)
Dec 07, 2017
7.633
7.651
7.536
7.584
159,351
-0.01(-0.08%)
Dec 06, 2017
7.651
7.669
7.590
7.590
116,258
-0.04(-0.48%)
Dec 05, 2017
7.687
7.687
7.627
7.627
101,476
-0.07(-0.95%)
Dec 04, 2017
7.718
7.718
7.656
7.700
99,460
+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
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.