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
)
11.35
-0.08 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021
11.35
11.48
11.25
11.42
60,947
+0.13(+1.18%)
Mar 30, 2021
11.23
11.29
11.21
11.29
30,098
+0.03(+0.28%)
Mar 29, 2021
11.16
11.27
11.09
11.26
43,378
+0.05(+0.42%)
Mar 26, 2021
11.00
11.21
11.00
11.21
28,694
+0.22(+1.99%)
Mar 25, 2021
11.00
11.06
10.95
10.99
66,720
-0.03(-0.28%)
Mar 24, 2021
11.13
11.13
11.01
11.02
76,152
-0.02(-0.21%)
Mar 23, 2021
11.01
11.10
11.00
11.05
62,284
+0.02(+0.21%)
Mar 22, 2021
10.98
11.12
10.98
11.02
97,284
+0.02(+0.14%)
Mar 19, 2021
11.03
11.11
11.01
11.01
60,078
-0.02(-0.21%)
Mar 18, 2021
11.09
11.15
11.03
11.03
68,215
-0.10(-0.91%)
Mar 17, 2021
11.17
11.29
11.12
11.13
76,077
-0.11(-0.97%)
Mar 16, 2021
11.28
11.37
11.23
11.24
63,086
-0.06(-0.55%)
Mar 15, 2021
11.23
11.44
11.23
11.30
83,642
+0.05(+0.41%)
Mar 12, 2021
11.29
11.31
11.17
11.26
64,532
+0.06(+0.55%)
Mar 11, 2021
11.16
11.26
11.10
11.20
66,405
+0.13(+1.19%)
Mar 10, 2021
11.00
11.12
10.95
11.06
45,078
+0.08(+0.71%)
Mar 09, 2021
10.93
11.02
10.92
10.99
57,172
+0.06(+0.57%)
Mar 08, 2021
10.86
10.98
10.85
10.92
57,770
-0.01(-0.07%)
Mar 05, 2021
10.89
10.93
10.67
10.93
67,237
+0.10(+0.93%)
Mar 04, 2021
10.99
10.99
10.72
10.83
95,876
-0.13(-1.20%)
Mar 03, 2021
10.88
10.97
10.88
10.96
48,981
+0.02(+0.21%)
Mar 02, 2021
10.99
10.99
10.83
10.94
45,051
-0.07(-0.63%)
Mar 01, 2021
10.96
11.13
10.95
11.01
40,511
+0.11(+1.03%)
Feb 26, 2021
10.90
11.02
10.88
10.90
88,619
-0.09(-0.80%)
Feb 25, 2021
11.16
11.20
10.93
10.99
59,108
-0.19(-1.67%)
Feb 24, 2021
11.06
11.21
11.04
11.17
51,923
+0.16(+1.41%)
Feb 23, 2021
11.02
11.04
10.95
11.02
58,052
-0.01(-0.07%)
Feb 22, 2021
11.10
11.12
10.87
11.02
57,879
-0.09(-0.84%)
Feb 19, 2021
11.03
11.13
11.03
11.12
48,946
+0.09(+0.77%)
Feb 18, 2021
10.94
11.03
10.94
11.03
40,024
+0.03(+0.28%)
Feb 17, 2021
10.88
11.00
10.87
11.00
65,203
+0.12(+1.07%)
Feb 16, 2021
10.81
10.91
10.79
10.88
110,018
+0.02(+0.14%)
Feb 12, 2021
10.87
10.91
10.85
10.87
66,464
-0.01(-0.07%)
Feb 11, 2021
11.00
11.01
10.85
10.88
85,062
-0.10(-0.92%)
Feb 10, 2021
11.01
11.16
10.95
10.98
85,898
+0.00(+0.00%)
Feb 09, 2021
10.90
11.00
10.90
10.98
84,868
-0.02(-0.21%)
Feb 08, 2021
11.12
11.12
10.87
11.00
104,238
-0.12(-1.11%)
Feb 05, 2021
10.98
11.16
10.90
11.12
54,793
+0.20(+1.84%)
Feb 04, 2021
10.91
10.95
10.87
10.92
74,015
+0.06(+0.57%)
Feb 03, 2021
10.90
10.96
10.83
10.86
79,169
-0.05(-0.42%)
Feb 02, 2021
10.84
10.92
10.82
10.91
112,510
+0.12(+1.15%)
Feb 01, 2021
10.64
10.81
10.58
10.78
95,104
+0.17(+1.60%)
Jan 29, 2021
10.59
10.81
10.39
10.61
168,784
-0.05(-0.43%)
Jan 28, 2021
10.55
10.73
10.51
10.66
133,686
+0.12(+1.10%)
Jan 27, 2021
10.61
10.61
10.49
10.55
116,321
-0.06(-0.58%)
Jan 26, 2021
10.48
10.61
10.48
10.61
97,100
+0.13(+1.25%)
Jan 25, 2021
10.37
10.59
10.37
10.48
104,172
+0.04(+0.37%)
Jan 22, 2021
10.36
10.45
10.30
10.44
76,296
+0.08(+0.75%)
Jan 21, 2021
10.33
10.36
10.22
10.36
86,827
+0.05(+0.52%)
Jan 20, 2021
10.19
10.35
10.19
10.31
103,055
+0.12(+1.21%)
Jan 19, 2021
10.22
10.24
10.08
10.18
126,000
+0.02(+0.15%)
Jan 15, 2021
10.18
10.19
10.03
10.17
149,353
+0.08(+0.77%)
Jan 14, 2021
10.07
10.19
10.03
10.09
103,258
+0.07(+0.69%)
Jan 13, 2021
9.951
10.11
9.884
10.02
154,606
+0.12(+1.17%)
Jan 12, 2021
9.851
9.951
9.758
9.905
131,378
+0.09(+0.94%)
Jan 11, 2021
9.850
9.896
9.797
9.812
139,429
-0.05(-0.47%)
Jan 08, 2021
9.789
9.866
9.780
9.858
86,682
+0.13(+1.34%)
Jan 07, 2021
9.751
9.807
9.666
9.728
102,675
-0.05(-0.55%)
Jan 06, 2021
9.597
9.827
9.597
9.781
106,583
+0.15(+1.51%)
Jan 05, 2021
9.643
9.743
9.528
9.636
263,612
-0.05(-0.55%)
Jan 04, 2021
10.15
10.16
9.590
9.689
571,845
-0.49(-4.82%)
Dec 31, 2020
10.18
10.18
10.18
117,239
+0.15(+1.53%)
Dec 30, 2020
10.07
10.10
9.973
10.03
117,239
+0.02(+0.15%)
Dec 29, 2020
10.15
10.19
9.973
10.01
98,488
-0.12(-1.14%)
Dec 28, 2020
10.33
10.33
10.05
10.13
160,459
-0.12(-1.12%)
Dec 24, 2020
10.23
10.25
10.15
10.24
49,142
+0.09(+0.91%)
Dec 23, 2020
10.16
10.31
10.15
10.15
57,321
+0.07(+0.69%)
Dec 22, 2020
10.09
10.13
10.06
10.08
64,028
+0.01(+0.08%)
Dec 21, 2020
10.02
10.16
10.02
10.07
117,028
-0.07(-0.68%)
Dec 18, 2020
10.32
10.32
10.09
10.14
120,771
-0.14(-1.34%)
Dec 17, 2020
10.20
10.34
10.16
10.28
94,851
+0.11(+1.13%)
Dec 16, 2020
10.10
10.18
10.09
10.16
103,708
+0.07(+0.68%)
Dec 15, 2020
9.943
10.10
9.943
10.10
90,813
+0.21(+2.17%)
Dec 14, 2020
9.851
9.958
9.851
9.882
127,279
+0.05(+0.46%)
Dec 11, 2020
9.829
9.859
9.730
9.836
95,977
-0.01(-0.08%)
Dec 10, 2020
9.798
9.920
9.768
9.844
136,403
-0.02(-0.15%)
Dec 09, 2020
10.03
10.05
9.844
9.859
106,350
-0.11(-1.14%)
Dec 08, 2020
9.912
10.01
9.912
9.973
104,135
+0.09(+0.92%)
Dec 07, 2020
10.16
10.28
9.791
9.882
207,870
-0.31(-3.05%)
Dec 04, 2020
10.20
10.26
10.15
10.19
50,424
+0.04(+0.35%)
Dec 03, 2020
10.25
10.27
10.06
10.16
118,067
-0.14(-1.37%)
Dec 02, 2020
10.18
10.31
10.03
10.30
132,655
+0.17(+1.65%)
Dec 01, 2020
9.905
10.13
9.859
10.13
158,733
+0.28(+2.85%)
Nov 30, 2020
9.813
9.859
9.745
9.851
92,733
+0.09(+0.93%)
Nov 27, 2020
9.791
9.851
9.715
9.760
81,231
-0.02(-0.16%)
Nov 25, 2020
9.738
9.832
9.719
9.775
92,554
+0.10(+1.02%)
Nov 24, 2020
9.684
9.783
9.677
9.677
116,445
+0.06(+0.63%)
Nov 23, 2020
9.624
9.663
9.578
9.616
122,178
+0.04(+0.40%)
Nov 20, 2020
9.517
9.608
9.517
9.578
88,999
+0.02(+0.24%)
Nov 19, 2020
9.669
9.669
9.494
9.555
100,765
-0.05(-0.55%)
Nov 18, 2020
9.722
9.768
9.586
9.608
129,835
-0.08(-0.78%)
Nov 17, 2020
9.608
9.692
9.593
9.684
76,769
+0.02(+0.24%)
Nov 16, 2020
9.662
9.760
9.624
9.662
207,991
+0.02(+0.23%)
Nov 13, 2020
9.458
9.639
9.458
9.639
82,934
+0.18(+1.92%)
Nov 12, 2020
9.639
9.639
9.450
9.458
57,007
-0.16(-1.65%)
Nov 11, 2020
9.480
9.616
9.382
9.616
94,805
+0.18(+1.92%)
Nov 10, 2020
9.224
9.435
9.224
9.435
126,331
+0.19(+2.04%)
Nov 09, 2020
9.397
9.707
9.201
9.246
196,146
+0.22(+2.42%)
Nov 06, 2020
9.103
9.118
8.975
9.028
85,187
-0.08(-0.91%)
Nov 05, 2020
9.111
9.126
9.020
9.111
95,610
+0.10(+1.09%)
Nov 04, 2020
9.012
9.103
8.979
9.012
67,549
+0.02(+0.25%)
Nov 03, 2020
8.884
8.990
8.839
8.990
67,100
+0.17(+1.88%)
Nov 02, 2020
8.718
8.907
8.718
8.824
130,951
+0.17(+1.92%)
Oct 30, 2020
8.748
8.748
8.612
8.658
134,206
-0.07(-0.78%)
Oct 29, 2020
8.582
8.748
8.469
8.726
122,083
+0.10(+1.14%)
Oct 28, 2020
8.763
8.763
8.575
8.627
173,542
-0.20(-2.31%)
Oct 27, 2020
8.877
8.892
8.809
8.831
90,373
-0.06(-0.68%)
Oct 26, 2020
8.922
8.929
8.824
8.892
75,155
-0.09(-1.01%)
Oct 23, 2020
8.922
8.990
8.922
8.982
104,397
+0.08(+0.85%)
Oct 22, 2020
8.869
8.960
8.869
8.907
83,581
-0.01(-0.08%)
Oct 21, 2020
8.877
8.914
8.854
8.914
69,925
+0.03(+0.34%)
Oct 20, 2020
8.824
8.884
8.824
8.884
110,148
+0.10(+1.12%)
Oct 19, 2020
8.982
9.012
8.778
8.786
166,904
-0.20(-2.18%)
Oct 16, 2020
9.020
9.080
8.975
8.982
141,360
-0.06(-0.67%)
Oct 15, 2020
8.967
9.103
8.922
9.043
141,936
-0.08(-0.83%)
Oct 14, 2020
9.156
9.216
9.088
9.118
120,529
-0.09(-0.98%)
Oct 13, 2020
9.390
9.390
9.118
9.209
189,275
-0.21(-2.24%)
Oct 12, 2020
9.383
9.420
9.240
9.420
162,677
+0.04(+0.48%)
Oct 09, 2020
9.458
9.458
9.368
9.375
77,066
-0.07(-0.71%)
Oct 08, 2020
9.315
9.443
9.264
9.443
63,059
+0.19(+2.03%)
Oct 07, 2020
9.308
9.308
9.150
9.255
137,426
-0.02(-0.24%)
Oct 06, 2020
9.300
9.420
9.225
9.278
148,173
+0.01(+0.08%)
Oct 05, 2020
9.263
9.293
9.117
9.270
67,833
+0.10(+1.06%)
Oct 02, 2020
8.963
9.210
8.933
9.173
100,666
+0.07(+0.74%)
Oct 01, 2020
9.015
9.105
8.978
9.105
93,033
+0.16(+1.76%)
Sep 30, 2020
9.015
9.120
8.880
8.948
179,389
-0.04(-0.50%)
Sep 29, 2020
9.143
9.158
8.970
8.993
116,199
-0.12(-1.32%)
Sep 28, 2020
9.165
9.270
9.113
9.113
143,387
-0.02(-0.25%)
Sep 25, 2020
9.098
9.150
9.060
9.135
79,733
+0.06(+0.66%)
Sep 24, 2020
9.038
9.143
9.038
9.075
108,801
+0.04(+0.41%)
Sep 23, 2020
9.285
9.285
9.038
9.038
116,270
-0.25(-2.67%)
Sep 22, 2020
9.113
9.353
9.113
9.285
142,681
+0.15(+1.64%)
Sep 21, 2020
9.420
9.450
9.053
9.135
227,602
-0.36(-3.79%)
Sep 18, 2020
9.915
9.915
9.480
9.495
164,399
-0.43(-4.31%)
Sep 17, 2020
9.983
10.02
9.840
9.923
65,518
-0.19(-1.85%)
Sep 16, 2020
10.03
10.24
10.01
10.11
125,466
+0.08(+0.82%)
Sep 15, 2020
9.930
10.06
9.878
10.03
66,594
+0.13(+1.36%)
Sep 14, 2020
9.721
9.900
9.721
9.893
96,395
+0.19(+2.00%)
Sep 11, 2020
9.751
9.751
9.661
9.699
84,643
-0.07(-0.69%)
Sep 10, 2020
9.825
9.825
9.718
9.766
101,982
+0.01(+0.08%)
Sep 09, 2020
9.684
9.766
9.624
9.758
103,639
+0.19(+2.03%)
Sep 08, 2020
9.527
9.579
9.438
9.565
80,485
+0.04(+0.39%)
Sep 04, 2020
9.490
9.609
9.423
9.527
88,265
+0.02(+0.24%)
Sep 03, 2020
9.505
9.587
9.378
9.505
96,922
+0.01(+0.16%)
Sep 02, 2020
9.520
9.565
9.408
9.490
137,363
-0.04(-0.47%)
Sep 01, 2020
9.617
9.619
9.468
9.535
106,790
-0.14(-1.46%)
Aug 31, 2020
9.691
9.691
9.497
9.676
125,354
-0.01(-0.08%)
Aug 28, 2020
9.550
9.691
9.400
9.684
162,848
+0.19(+1.96%)
Aug 27, 2020
9.475
9.587
9.453
9.497
109,371
+0.03(+0.31%)
Aug 26, 2020
9.505
9.505
9.393
9.468
101,509
-0.04(-0.39%)
Aug 25, 2020
9.579
9.587
9.400
9.505
125,159
-0.10(-1.09%)
Aug 24, 2020
9.356
9.632
9.303
9.609
168,470
+0.35(+3.78%)
Aug 21, 2020
9.222
9.281
9.162
9.259
87,192
+0.00(+0.00%)
Aug 20, 2020
9.162
9.266
9.162
9.259
52,847
+0.05(+0.57%)
Aug 19, 2020
9.281
9.318
9.169
9.207
77,305
-0.10(-1.04%)
Aug 18, 2020
9.289
9.356
9.259
9.304
105,592
+0.02(+0.24%)
Aug 17, 2020
9.185
9.318
9.148
9.281
99,420
+0.16(+1.70%)
Aug 14, 2020
9.037
9.155
9.037
9.126
89,777
+0.06(+0.65%)
Aug 13, 2020
9.155
9.222
9.052
9.066
75,527
-0.09(-0.97%)
Aug 12, 2020
9.133
9.192
9.111
9.155
66,415
+0.01(+0.08%)
Aug 11, 2020
9.348
9.364
9.140
9.148
121,217
-0.14(-1.52%)
Aug 10, 2020
9.252
9.340
9.192
9.289
102,062
+0.10(+1.13%)
Aug 07, 2020
9.037
9.185
9.037
9.185
44,956
+0.15(+1.64%)
Aug 06, 2020
9.029
9.081
9.011
9.037
79,344
-0.02(-0.20%)
Aug 05, 2020
9.126
9.154
9.022
9.055
113,034
-0.00(-0.04%)
Aug 04, 2020
8.940
9.088
8.940
9.059
66,587
+0.11(+1.24%)
Aug 03, 2020
9.074
9.118
8.933
8.948
181,175
-0.13(-1.47%)
Jul 31, 2020
9.133
9.152
9.004
9.081
81,137
-0.04(-0.41%)
Jul 30, 2020
9.118
9.163
9.007
9.118
72,515
-0.05(-0.57%)
Jul 29, 2020
9.103
9.178
9.066
9.170
125,977
+0.18(+1.98%)
Jul 28, 2020
8.844
9.037
8.844
8.992
70,538
+0.11(+1.25%)
Jul 27, 2020
8.963
8.992
8.755
8.881
165,794
-0.08(-0.91%)
Jul 24, 2020
8.955
8.964
8.895
8.963
77,357
+0.05(+0.58%)
Jul 23, 2020
8.896
8.978
8.844
8.911
163,819
+0.00(+0.00%)
Jul 22, 2020
8.896
8.933
8.815
8.911
168,163
+0.06(+0.67%)
Jul 21, 2020
8.896
8.963
8.852
8.852
132,928
-0.06(-0.67%)
Jul 20, 2020
9.022
9.022
8.852
8.911
140,831
-0.06(-0.66%)
Jul 17, 2020
8.948
9.000
8.852
8.970
112,188
+0.08(+0.92%)
Jul 16, 2020
9.089
9.103
8.889
8.889
102,937
-0.21(-2.36%)
Jul 15, 2020
9.089
9.111
9.040
9.103
96,502
+0.10(+1.15%)
Jul 14, 2020
8.852
9.007
8.852
9.000
121,592
+0.17(+1.93%)
Jul 13, 2020
8.999
9.065
8.822
8.829
145,896
-0.18(-2.04%)
Jul 10, 2020
9.102
9.256
8.940
9.013
212,155
-0.12(-1.29%)
Jul 09, 2020
9.565
9.565
9.087
9.131
362,358
-0.42(-4.39%)
Jul 08, 2020
9.837
9.837
9.514
9.550
143,209
-0.30(-3.06%)
Jul 07, 2020
9.646
9.867
9.418
9.852
325,883
+0.26(+2.68%)
Jul 06, 2020
9.565
9.653
9.470
9.595
141,599
+0.17(+1.80%)
Jul 02, 2020
9.565
9.565
9.418
9.425
80,594
-0.01(-0.08%)
Jul 01, 2020
9.138
9.484
9.138
9.433
233,900
+0.38(+4.14%)
Jun 30, 2020
8.999
9.131
8.888
9.057
205,836
+0.19(+2.16%)
Jun 29, 2020
8.851
9.021
8.793
8.866
164,237
+0.07(+0.84%)
Jun 26, 2020
8.763
8.866
8.763
8.793
85,895
-0.02(-0.25%)
Jun 25, 2020
8.874
9.012
8.719
8.815
95,991
-0.08(-0.91%)
Jun 24, 2020
9.138
9.201
8.866
8.896
129,380
-0.32(-3.51%)
Jun 23, 2020
9.653
9.653
9.168
9.219
193,508
-0.28(-2.94%)
Jun 22, 2020
9.514
9.602
9.440
9.499
98,545
-0.04(-0.39%)
Jun 19, 2020
9.734
9.801
9.514
9.536
111,038
-0.08(-0.84%)
Jun 18, 2020
9.727
9.801
9.595
9.617
59,866
-0.22(-2.24%)
Jun 17, 2020
10.13
10.13
9.830
9.837
158,049
-0.30(-2.98%)
Jun 16, 2020
10.51
10.51
9.948
10.14
136,399
-0.17(-1.64%)
Jun 15, 2020
9.752
10.39
9.702
10.31
113,316
+0.34(+3.37%)
Jun 12, 2020
9.562
10.18
9.474
9.972
119,600
+0.65(+6.99%)
Jun 11, 2020
9.577
9.584
9.152
9.321
211,633
-0.44(-4.50%)
Jun 10, 2020
9.716
9.877
9.430
9.760
145,033
+0.07(+0.76%)
Jun 09, 2020
9.643
9.738
9.555
9.686
157,410
+0.03(+0.30%)
Jun 08, 2020
9.635
9.726
9.621
9.657
148,402
+0.19(+2.01%)
Jun 05, 2020
9.723
9.862
9.438
9.467
211,316
+0.05(+0.54%)
Jun 04, 2020
9.679
9.679
9.328
9.416
81,885
-0.29(-2.94%)
Jun 03, 2020
9.577
9.716
9.335
9.701
120,536
+0.24(+2.55%)
Jun 02, 2020
9.547
9.774
9.380
9.460
135,427
-0.04(-0.46%)
Jun 01, 2020
8.787
9.569
8.787
9.504
202,951
+0.67(+7.53%)
May 29, 2020
8.838
8.845
8.698
8.838
129,031
+0.07(+0.75%)
May 28, 2020
8.757
8.779
8.616
8.772
136,240
+0.15(+1.78%)
May 27, 2020
8.626
8.626
8.406
8.618
96,818
+0.26(+3.06%)
May 26, 2020
8.392
8.465
8.311
8.362
158,413
+0.21(+2.60%)
May 22, 2020
8.026
8.150
7.979
8.150
104,291
+0.15(+1.92%)
May 21, 2020
8.004
8.062
7.916
7.996
125,798
-0.01(-0.18%)
May 20, 2020
8.099
8.099
7.978
8.011
178,689
+0.08(+1.01%)
May 19, 2020
7.974
8.017
7.901
7.931
112,749
-0.07(-0.82%)
May 18, 2020
7.792
8.062
7.792
7.996
149,203
+0.41(+5.40%)
May 15, 2020
7.433
7.587
7.426
7.587
117,686
-0.01(-0.10%)
May 14, 2020
7.696
7.784
7.528
7.594
268,253
-0.32(-4.05%)
May 13, 2020
8.304
8.370
7.745
7.914
214,812
-0.39(-4.69%)
May 12, 2020
8.735
8.735
8.273
8.304
226,130
-0.30(-3.49%)
May 11, 2020
8.676
8.749
8.513
8.604
134,889
-0.22(-2.47%)
May 08, 2020
8.400
8.878
8.320
8.822
196,240
+0.52(+6.21%)
May 07, 2020
8.197
8.357
8.197
8.306
84,681
+0.27(+3.35%)
May 06, 2020
8.197
8.197
8.022
8.037
124,995
-0.15(-1.86%)
May 05, 2020
8.189
8.262
8.153
8.189
126,614
+0.11(+1.35%)
May 04, 2020
8.015
8.204
7.921
8.080
240,140
-0.05(-0.63%)
May 01, 2020
8.269
8.269
7.993
8.131
297,938
-0.19(-2.27%)
Apr 30, 2020
8.400
8.400
8.175
8.320
177,813
-0.04(-0.43%)
Apr 29, 2020
8.357
8.473
8.262
8.357
393,457
+0.18(+2.22%)
Apr 28, 2020
8.248
8.429
8.160
8.175
198,308
+0.05(+0.63%)
Apr 27, 2020
7.957
8.211
7.957
8.124
112,663
+0.17(+2.10%)
Apr 24, 2020
8.015
8.044
7.856
7.957
84,083
+0.00(+0.00%)
Apr 23, 2020
8.095
8.095
7.870
7.957
114,194
+0.04(+0.46%)
Apr 22, 2020
7.913
8.044
7.836
7.921
113,161
+0.16(+2.06%)
Apr 21, 2020
7.674
7.804
7.601
7.761
134,637
-0.12(-1.48%)
Apr 20, 2020
8.124
8.182
7.877
7.877
169,732
-0.27(-3.30%)
Apr 17, 2020
8.102
8.211
8.022
8.146
168,716
+0.17(+2.19%)
Apr 16, 2020
8.131
8.131
7.884
7.971
138,561
-0.05(-0.63%)
Apr 15, 2020
8.044
8.102
7.739
8.022
189,587
-0.28(-3.33%)
Apr 14, 2020
8.088
8.376
8.088
8.298
193,659
+0.33(+4.10%)
Apr 13, 2020
8.231
8.296
7.943
7.971
275,640
-0.38(-4.58%)
Apr 09, 2020
8.202
8.635
8.152
8.354
229,276
+0.38(+4.70%)
Apr 08, 2020
7.596
8.094
7.445
7.979
274,846
+0.38(+5.03%)
Apr 07, 2020
7.503
7.892
7.388
7.596
298,532
+0.33(+4.57%)
Apr 06, 2020
6.911
7.488
6.911
7.264
313,302
+0.55(+8.16%)
Apr 03, 2020
7.026
7.026
6.550
6.716
234,266
-0.31(-4.41%)
Apr 02, 2020
6.644
7.034
6.644
7.026
271,441
+0.19(+2.74%)
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.