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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2010
4.908
4.918
4.858
4.911
113,906
+0.07(+1.36%)
Dec 30, 2010
4.726
4.865
4.726
4.845
104,129
+0.16(+3.31%)
Dec 29, 2010
4.578
4.736
4.578
4.690
91,644
+0.06(+1.36%)
Dec 28, 2010
4.585
4.654
4.558
4.627
78,901
+0.09(+1.96%)
Dec 27, 2010
4.588
4.660
4.524
4.538
80,727
-0.13(-2.69%)
Dec 23, 2010
4.769
4.769
4.653
4.664
54,896
-0.06(-1.26%)
Dec 22, 2010
4.726
4.736
4.634
4.723
120,448
+0.09(+1.85%)
Dec 21, 2010
4.631
4.640
4.588
4.637
166,973
+0.03(+0.67%)
Dec 20, 2010
4.532
4.693
4.518
4.606
92,047
+0.13(+2.83%)
Dec 17, 2010
4.471
4.511
4.450
4.480
102,900
+0.04(+0.97%)
Dec 16, 2010
4.279
4.498
4.279
4.437
187,553
+0.19(+4.51%)
Dec 15, 2010
4.298
4.329
4.233
4.245
150,011
-0.06(-1.33%)
Dec 14, 2010
4.369
4.369
4.292
4.302
132,796
-0.03(-0.79%)
Dec 13, 2010
4.375
4.397
4.332
4.337
121,013
-0.01(-0.24%)
Dec 10, 2010
4.378
4.378
4.329
4.347
75,561
-0.02(-0.49%)
Dec 09, 2010
4.378
4.409
4.332
4.369
88,720
-0.00(-0.07%)
Dec 08, 2010
4.409
4.409
4.353
4.372
57,057
-0.01(-0.14%)
Dec 07, 2010
4.353
4.409
4.353
4.378
82,926
+0.05(+1.21%)
Dec 06, 2010
4.322
4.347
4.292
4.325
64,862
-0.00(-0.03%)
Dec 03, 2010
4.288
4.350
4.288
4.327
132,261
+0.00(+0.03%)
Dec 02, 2010
4.347
4.421
4.320
4.325
138,069
-0.02(-0.36%)
Dec 01, 2010
4.446
4.449
4.325
4.341
156,113
-0.07(-1.61%)
Nov 30, 2010
4.471
4.517
4.288
4.412
158,102
-0.07(-1.59%)
Nov 29, 2010
4.647
4.650
4.443
4.483
212,124
-0.16(-3.45%)
Nov 26, 2010
4.616
4.718
4.508
4.643
97,265
+0.02(+0.46%)
Nov 24, 2010
4.548
4.622
4.622
4.622
95,707
+0.08(+1.84%)
Nov 23, 2010
4.434
4.551
4.412
4.539
97,174
+0.07(+1.66%)
Nov 22, 2010
4.483
4.523
4.390
4.464
150,545
-0.01(-0.14%)
Nov 19, 2010
4.440
4.594
4.414
4.471
300,119
+0.04(+0.98%)
Nov 18, 2010
4.393
4.427
4.356
4.427
118,927
+0.07(+1.63%)
Nov 17, 2010
4.230
4.359
4.230
4.356
81,925
+0.15(+3.60%)
Nov 16, 2010
4.270
4.270
4.168
4.205
90,887
-0.07(-1.73%)
Nov 15, 2010
4.406
4.412
4.254
4.279
140,534
-0.09(-2.05%)
Nov 12, 2010
4.400
4.437
4.344
4.369
141,185
-0.03(-0.70%)
Nov 11, 2010
4.292
4.440
4.276
4.400
158,532
+0.08(+1.86%)
Nov 10, 2010
4.288
4.319
4.267
4.319
81,757
+0.05(+1.16%)
Nov 09, 2010
4.353
4.384
4.251
4.270
100,957
-0.07(-1.57%)
Nov 08, 2010
4.325
4.350
4.287
4.338
139,436
+0.01(+0.29%)
Nov 05, 2010
4.199
4.393
4.190
4.325
107,380
+0.12(+2.86%)
Nov 04, 2010
4.168
4.205
4.119
4.205
95,739
+0.07(+1.72%)
Nov 03, 2010
4.097
4.150
4.079
4.134
102,713
+0.05(+1.21%)
Nov 02, 2010
4.075
4.091
4.066
4.085
111,066
+0.04(+0.99%)
Nov 01, 2010
4.020
4.045
4.011
4.045
56,321
+0.03(+0.73%)
Oct 29, 2010
3.998
4.035
3.978
4.015
76,322
+0.03(+0.74%)
Oct 28, 2010
4.041
4.041
3.940
3.986
78,897
-0.00(-0.08%)
Oct 27, 2010
3.998
3.998
3.949
3.989
89,320
-0.00(-0.00%)
Oct 25, 2010
4.020
4.020
3.974
3.989
113,424
+0.02(+0.62%)
Oct 22, 2010
3.977
3.977
3.930
3.964
106,667
+0.02(+0.63%)
Oct 21, 2010
3.974
3.977
3.923
3.940
132,346
-0.02(-0.47%)
Oct 20, 2010
3.912
3.983
3.904
3.958
113,573
+0.08(+2.07%)
Oct 19, 2010
3.899
3.902
3.866
3.878
115,144
-0.05(-1.18%)
Oct 18, 2010
3.847
3.980
3.847
3.924
187,556
+0.05(+1.27%)
Oct 15, 2010
3.878
3.909
3.835
3.875
94,661
+0.00(+0.08%)
Oct 14, 2010
3.903
3.906
3.832
3.872
121,019
+0.00(+0.00%)
Oct 13, 2010
3.832
3.875
3.810
3.872
52,733
+0.05(+1.29%)
Oct 12, 2010
3.751
3.825
3.736
3.822
71,761
+0.07(+1.81%)
Oct 11, 2010
3.760
3.770
3.714
3.754
75,013
+0.02(+0.41%)
Oct 08, 2010
3.739
3.740
3.674
3.739
98,525
+0.04(+1.09%)
Oct 07, 2010
3.757
3.773
3.649
3.699
235,159
-0.06(-1.50%)
Oct 06, 2010
3.869
3.869
3.705
3.755
269,864
-0.09(-2.31%)
Oct 05, 2010
3.794
3.853
3.782
3.844
177,295
+0.07(+1.97%)
Oct 04, 2010
3.751
3.776
3.742
3.770
85,695
+0.02(+0.45%)
Oct 01, 2010
3.753
3.788
3.696
3.753
179,925
+0.02(+0.62%)
Sep 30, 2010
3.714
3.739
3.674
3.730
108,802
+0.06(+1.60%)
Sep 29, 2010
3.683
3.699
3.652
3.671
125,032
-0.01(-0.34%)
Sep 28, 2010
3.674
4.415
3.596
3.683
308,469
+0.03(+0.93%)
Sep 27, 2010
3.702
3.702
3.628
3.649
67,544
-0.02(-0.50%)
Sep 24, 2010
3.591
3.668
3.591
3.668
59,567
+0.09(+2.41%)
Sep 23, 2010
3.680
3.680
3.569
3.581
62,116
-0.09(-2.36%)
Sep 22, 2010
3.696
3.696
3.646
3.668
65,478
-0.02(-0.59%)
Sep 21, 2010
3.747
3.747
3.668
3.689
179,319
-0.03(-0.90%)
Sep 20, 2010
3.635
3.735
3.568
3.723
127,839
+0.12(+3.19%)
Sep 17, 2010
3.608
3.662
3.599
3.608
127,971
+0.07(+2.06%)
Sep 15, 2010
3.541
3.553
3.502
3.535
66,040
+0.00(+0.09%)
Sep 14, 2010
3.517
3.538
3.502
3.532
71,559
+0.02(+0.52%)
Sep 13, 2010
3.477
3.526
3.477
3.514
56,903
+0.04(+1.22%)
Sep 10, 2010
3.474
3.488
3.457
3.471
47,855
+0.02(+0.53%)
Sep 09, 2010
3.502
3.517
3.444
3.453
86,221
-0.02(-0.70%)
Sep 08, 2010
3.498
3.529
3.474
3.477
56,237
+0.00(+0.00%)
Sep 07, 2010
3.511
3.511
3.477
3.477
40,334
-0.05(-1.29%)
Sep 03, 2010
3.529
3.538
3.502
3.523
44,695
+0.04(+1.12%)
Sep 02, 2010
3.456
3.487
3.451
3.484
57,444
+0.02(+0.71%)
Sep 01, 2010
3.405
3.465
3.405
3.459
94,965
+0.09(+2.61%)
Aug 31, 2010
3.298
3.374
3.298
3.371
53,179
+0.02(+0.54%)
Aug 30, 2010
3.380
3.383
3.329
3.353
111,013
-0.02(-0.54%)
Aug 27, 2010
3.371
3.380
3.278
3.371
59,555
+0.04(+1.28%)
Aug 26, 2010
3.326
3.365
3.317
3.329
89,262
+0.00(+0.00%)
Aug 25, 2010
3.250
3.332
3.241
3.329
57,873
+0.04(+1.20%)
Aug 24, 2010
3.244
3.298
3.238
3.289
85,208
-0.01(-0.30%)
Aug 23, 2010
3.298
3.341
3.298
3.299
93,214
-0.01(-0.34%)
Aug 20, 2010
3.332
3.332
3.274
3.311
62,293
-0.00(-0.07%)
Aug 19, 2010
3.392
3.392
3.272
3.313
81,900
-0.07(-1.99%)
Aug 18, 2010
3.389
3.392
3.347
3.380
78,588
+0.01(+0.27%)
Aug 17, 2010
3.353
3.374
3.311
3.371
74,656
+0.08(+2.37%)
Aug 16, 2010
3.250
3.314
3.250
3.293
39,038
-0.00(-0.06%)
Aug 13, 2010
3.295
3.308
3.262
3.295
35,601
+0.02(+0.46%)
Aug 12, 2010
3.320
3.320
3.269
3.280
39,731
-0.05(-1.46%)
Aug 11, 2010
3.392
3.392
3.287
3.329
79,736
-0.08(-2.31%)
Aug 10, 2010
3.432
3.432
3.371
3.408
34,911
-0.02(-0.44%)
Aug 09, 2010
3.383
3.429
3.383
3.423
36,053
+0.04(+1.07%)
Aug 06, 2010
3.386
3.405
3.235
3.386
64,269
-0.02(-0.44%)
Aug 05, 2010
3.386
3.426
3.386
3.401
36,986
-0.02(-0.63%)
Aug 04, 2010
3.395
3.441
3.395
3.423
25,827
+0.03(+0.80%)
Aug 03, 2010
3.426
3.441
3.389
3.395
86,349
-0.03(-0.88%)
Aug 02, 2010
3.356
3.441
3.356
3.426
119,064
+0.09(+2.73%)
Jul 30, 2010
3.335
3.368
3.210
3.335
212,859
+0.01(+0.18%)
Jul 29, 2010
3.386
3.386
3.304
3.329
64,170
-0.02(-0.67%)
Jul 28, 2010
3.308
3.395
3.308
3.351
106,593
+0.01(+0.31%)
Jul 27, 2010
3.392
3.392
3.311
3.341
92,079
-0.01(-0.27%)
Jul 26, 2010
3.262
3.350
3.262
3.350
78,782
+0.07(+2.22%)
Jul 23, 2010
3.301
3.301
3.217
3.277
72,644
-0.00(-0.09%)
Jul 22, 2010
3.177
3.283
3.177
3.280
74,662
+0.13(+4.14%)
Jul 21, 2010
3.232
3.232
3.147
3.150
77,862
-0.06(-1.89%)
Jul 20, 2010
3.092
3.229
3.092
3.210
51,827
+0.06(+1.83%)
Jul 19, 2010
3.110
3.160
3.095
3.153
161,560
+0.03(+0.97%)
Jul 16, 2010
3.123
3.198
3.107
3.123
57,863
-0.08(-2.38%)
Jul 15, 2010
3.232
3.232
3.141
3.199
29,937
-0.00(-0.09%)
Jul 14, 2010
3.241
3.241
3.183
3.201
61,788
-0.03(-1.03%)
Jul 13, 2010
3.198
3.241
3.195
3.235
57,048
+0.07(+2.11%)
Jul 12, 2010
3.192
3.192
3.144
3.168
56,520
-0.02(-0.76%)
Jul 09, 2010
3.192
3.192
3.120
3.192
67,320
+0.08(+2.43%)
Jul 08, 2010
3.080
3.123
3.074
3.117
102,552
+0.03(+1.08%)
Jul 07, 2010
2.941
3.083
2.941
3.083
104,894
+0.12(+3.99%)
Jul 06, 2010
3.089
3.110
2.962
2.965
103,597
-0.06(-2.10%)
Jul 02, 2010
3.029
3.095
3.026
3.029
132,569
-0.05(-1.67%)
Jul 01, 2010
3.077
3.107
3.029
3.080
126,608
-0.02(-0.68%)
Jun 30, 2010
3.150
3.162
3.083
3.101
53,436
-0.03(-1.06%)
Jun 29, 2010
3.177
3.177
3.111
3.135
35,664
-0.11(-3.27%)
Jun 25, 2010
3.241
3.256
3.123
3.241
65,295
+0.07(+2.34%)
Jun 24, 2010
3.277
3.277
3.162
3.167
61,745
-0.09(-2.74%)
Jun 23, 2010
3.204
3.283
3.195
3.256
84,274
+0.02(+0.47%)
Jun 22, 2010
3.308
3.335
3.226
3.241
59,888
-0.09(-2.82%)
Jun 21, 2010
3.426
3.426
3.335
3.335
66,541
-0.03(-0.86%)
Jun 18, 2010
3.364
3.388
3.334
3.364
64,903
+0.01(+0.45%)
Jun 17, 2010
3.385
3.385
3.343
3.349
22,482
-0.01(-0.36%)
Jun 16, 2010
3.373
3.373
3.337
3.361
75,927
+0.00(+0.04%)
Jun 15, 2010
3.304
3.363
3.298
3.359
86,375
+0.06(+1.78%)
Jun 14, 2010
3.268
3.313
3.268
3.301
60,109
+0.04(+1.19%)
Jun 11, 2010
3.259
3.262
3.166
3.262
22,035
+0.00(+0.09%)
Jun 10, 2010
3.148
3.271
3.148
3.259
110,295
+0.12(+3.82%)
Jun 09, 2010
3.187
3.238
3.136
3.139
115,796
+0.01(+0.38%)
Jun 08, 2010
3.109
3.127
3.007
3.127
90,504
+0.04(+1.36%)
Jun 07, 2010
3.118
3.247
3.079
3.085
81,201
+0.01(+0.19%)
Jun 04, 2010
3.079
3.187
3.076
3.079
99,751
-0.15(-4.73%)
Jun 03, 2010
3.295
3.295
3.190
3.232
49,241
-0.01(-0.37%)
Jun 02, 2010
3.238
3.244
3.163
3.244
65,323
+0.03(+1.03%)
Jun 01, 2010
3.187
3.355
3.149
3.211
128,492
-0.06(-1.83%)
May 28, 2010
3.271
3.303
3.244
3.271
56,146
-0.03(-1.00%)
May 27, 2010
3.190
3.304
3.175
3.304
68,142
+0.19(+6.06%)
May 26, 2010
3.148
3.223
3.115
3.115
1,334
-0.02(-0.67%)
May 25, 2010
3.028
3.136
2.998
3.136
107,126
-0.02(-0.76%)
May 24, 2010
3.145
3.217
3.133
3.160
59,559
-0.05(-1.59%)
May 21, 2010
3.130
3.223
3.040
3.211
125,206
+0.08(+2.59%)
May 20, 2010
3.118
3.190
3.022
3.130
142,782
-0.21(-6.20%)
May 19, 2010
3.415
3.415
3.259
3.337
59,415
-0.05(-1.42%)
May 18, 2010
3.537
3.537
3.373
3.385
54,158
-0.09(-2.51%)
May 17, 2010
3.412
3.528
3.367
3.472
62,835
+0.04(+1.13%)
May 14, 2010
3.433
3.549
3.424
3.433
174,431
-0.09(-2.64%)
May 13, 2010
3.513
3.597
3.513
3.525
51,907
-0.04(-1.09%)
May 12, 2010
3.415
3.564
3.415
3.564
105,438
+0.11(+3.30%)
May 11, 2010
3.448
3.483
3.419
3.451
81,461
+0.01(+0.37%)
May 10, 2010
3.376
3.451
3.340
3.438
138,375
+0.17(+5.31%)
May 07, 2010
3.298
3.349
3.106
3.265
263,191
-0.01(-0.46%)
May 06, 2010
3.531
3.531
2.944
3.280
356,702
-0.27(-7.68%)
May 05, 2010
3.564
3.597
3.493
3.552
254,949
-0.06(-1.79%)
May 04, 2010
3.651
3.651
3.567
3.617
91,619
-0.03(-0.94%)
May 03, 2010
3.600
3.669
3.600
3.651
66,561
+0.10(+2.70%)
Apr 30, 2010
3.654
3.654
3.537
3.555
50,569
-0.07(-1.87%)
Apr 29, 2010
3.570
3.636
3.546
3.623
95,398
+0.11(+3.04%)
Apr 28, 2010
3.546
3.600
3.481
3.516
103,754
+0.00(+0.08%)
Apr 27, 2010
3.594
3.621
3.513
3.513
113,791
-0.11(-3.14%)
Apr 26, 2010
3.678
3.678
3.609
3.627
89,527
+0.01(+0.41%)
Apr 23, 2010
3.597
3.639
3.549
3.612
120,536
+0.07(+1.95%)
Apr 22, 2010
3.495
3.549
3.486
3.543
29,307
+0.04(+1.29%)
Apr 21, 2010
3.507
3.507
3.403
3.498
53,585
+0.05(+1.39%)
Apr 20, 2010
3.391
3.451
3.391
3.451
71,868
+0.05(+1.41%)
Apr 19, 2010
3.463
3.463
3.358
3.403
62,261
-0.00(-0.09%)
Apr 16, 2010
3.546
3.546
3.391
3.406
119,478
-0.12(-3.43%)
Apr 15, 2010
3.591
3.672
3.466
3.526
105,122
-0.04(-1.23%)
Apr 14, 2010
3.618
3.618
3.516
3.570
75,844
-0.01(-0.33%)
Apr 13, 2010
3.516
3.588
3.454
3.582
67,144
+0.08(+2.31%)
Apr 12, 2010
3.567
3.567
3.472
3.501
62,157
-0.04(-1.27%)
Apr 09, 2010
3.498
3.559
3.498
3.546
47,510
+0.02(+0.65%)
Apr 08, 2010
3.490
3.558
3.490
3.524
63,428
-0.00(-0.06%)
Apr 07, 2010
3.645
3.645
3.525
3.525
126,944
-0.06(-1.59%)
Apr 06, 2010
3.507
3.588
3.460
3.582
146,571
+0.09(+2.57%)
Apr 05, 2010
3.448
3.493
3.448
3.493
83,496
+0.05(+1.39%)
Apr 01, 2010
3.436
3.445
3.445
3.445
250,846
+0.06(+1.80%)
Mar 31, 2010
3.376
3.436
3.370
3.383
95,064
+0.03(+0.77%)
Mar 30, 2010
3.397
3.407
3.340
3.358
73,709
-0.02(-0.62%)
Mar 29, 2010
3.346
3.379
3.325
3.379
79,019
+0.00(+0.00%)
Mar 26, 2010
3.388
3.418
3.343
3.379
65,143
-0.01(-0.18%)
Mar 25, 2010
3.367
3.424
3.367
3.385
70,740
+0.02(+0.62%)
Mar 24, 2010
3.349
3.394
3.343
3.364
97,269
+0.03(+0.99%)
Mar 23, 2010
3.343
3.373
3.310
3.331
115,649
-0.01(-0.27%)
Mar 22, 2010
3.313
3.343
3.304
3.340
93,517
-0.00(-0.13%)
Mar 19, 2010
3.377
3.383
3.332
3.344
83,683
-0.04(-1.14%)
Mar 18, 2010
3.421
3.454
3.383
3.383
109,049
-0.02(-0.61%)
Mar 17, 2010
3.400
3.436
3.362
3.403
161,568
+0.05(+1.35%)
Mar 16, 2010
3.306
3.361
3.298
3.358
127,449
+0.06(+1.68%)
Mar 15, 2010
3.276
3.306
3.270
3.303
124,912
+0.06(+1.83%)
Mar 12, 2010
3.190
3.261
3.190
3.243
93,188
+0.05(+1.67%)
Mar 11, 2010
3.151
3.190
3.148
3.190
33,646
+0.01(+0.37%)
Mar 10, 2010
3.166
3.208
3.131
3.178
133,983
+0.04(+1.13%)
Mar 09, 2010
3.137
3.175
3.125
3.143
96,463
+0.00(+0.00%)
Mar 08, 2010
3.125
3.143
3.080
3.143
82,428
+0.03(+1.13%)
Mar 05, 2010
3.068
3.125
3.045
3.108
47,921
+0.06(+1.96%)
Mar 04, 2010
3.059
3.059
3.030
3.048
59,707
+0.01(+0.19%)
Mar 03, 2010
3.080
3.080
3.042
3.042
56,141
-0.02(-0.77%)
Mar 02, 2010
3.062
3.083
3.051
3.065
62,604
-0.01(-0.19%)
Mar 01, 2010
3.036
3.086
3.036
3.071
70,464
+0.02(+0.68%)
Feb 26, 2010
3.051
3.054
3.024
3.051
41,833
+0.04(+1.28%)
Feb 25, 2010
3.018
3.030
2.979
3.012
60,911
-0.02(-0.59%)
Feb 24, 2010
3.003
3.098
3.000
3.030
166,105
+0.04(+1.29%)
Feb 23, 2010
3.024
3.024
2.959
2.991
97,479
+0.00(+0.10%)
Feb 22, 2010
3.009
3.009
2.962
2.988
104,195
+0.02(+0.60%)
Feb 19, 2010
2.899
3.024
2.899
2.971
123,627
+0.01(+0.50%)
Feb 18, 2010
2.938
2.958
2.893
2.956
85,238
+0.05(+1.73%)
Feb 17, 2010
2.858
2.932
2.858
2.905
52,529
+0.04(+1.24%)
Feb 16, 2010
2.799
2.870
2.799
2.870
77,051
+0.07(+2.54%)
Feb 12, 2010
2.751
2.799
2.799
2.799
97,482
+0.02(+0.70%)
Feb 11, 2010
2.793
2.793
2.730
2.779
76,404
+0.01(+0.26%)
Feb 10, 2010
2.763
2.787
2.719
2.772
96,113
+0.00(+0.00%)
Feb 09, 2010
2.793
2.905
2.750
2.772
104,073
-0.01(-0.53%)
Feb 08, 2010
2.816
2.911
2.781
2.787
60,985
-0.02(-0.74%)
Feb 05, 2010
2.745
2.808
2.745
2.808
73,884
+0.04(+1.39%)
Feb 04, 2010
2.870
2.870
2.757
2.769
78,873
-0.10(-3.63%)
Feb 03, 2010
2.917
2.917
2.852
2.873
45,992
-0.04(-1.34%)
Feb 02, 2010
2.849
2.935
2.831
2.912
95,195
+0.05(+1.90%)
Feb 01, 2010
2.808
2.882
2.808
2.858
110,964
+0.06(+2.23%)
Jan 29, 2010
2.816
2.885
2.793
2.796
116,439
-0.01(-0.21%)
Jan 28, 2010
2.849
2.876
2.781
2.802
117,542
-0.06(-2.17%)
Jan 27, 2010
2.885
2.885
2.828
2.864
152,265
+0.01(+0.52%)
Jan 26, 2010
2.805
2.891
2.805
2.849
207,837
+0.00(+0.00%)
Jan 25, 2010
2.911
2.911
2.816
2.849
122,939
+0.01(+0.42%)
Jan 22, 2010
2.911
2.911
2.837
2.837
44,413
-0.06(-1.95%)
Jan 21, 2010
2.997
3.006
2.882
2.893
123,320
-0.07(-2.30%)
Jan 20, 2010
2.965
2.994
2.950
2.962
153,982
-0.03(-0.99%)
Jan 19, 2010
2.935
2.994
2.935
2.991
117,228
+0.05(+1.61%)
Jan 15, 2010
3.009
2.944
2.944
2.944
227,347
+0.01(+0.20%)
Jan 14, 2010
2.956
2.959
2.917
2.938
77,672
+0.00(+0.00%)
Jan 13, 2010
2.899
2.938
2.885
2.938
131,389
+0.06(+1.95%)
Jan 12, 2010
2.905
2.905
2.855
2.882
99,196
-0.01(-0.51%)
Jan 11, 2010
2.905
2.917
2.876
2.896
111,258
-0.01(-0.22%)
Jan 08, 2010
2.914
2.914
2.876
2.903
35,252
+0.01(+0.43%)
Jan 07, 2010
2.891
2.891
2.835
2.891
83,086
+0.03(+1.04%)
Jan 06, 2010
2.899
2.899
2.787
2.861
53,089
-0.03(-0.92%)
Jan 05, 2010
2.843
2.911
2.837
2.888
50,100
+0.02(+0.72%)
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.