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
)
11.47
+0.09 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2008
4.716
4.832
4.713
4.832
64,221
+0.10(+2.19%)
Apr 29, 2008
4.695
4.728
4.666
4.728
70,256
+0.04(+0.95%)
Apr 28, 2008
4.660
4.707
4.660
4.684
80,326
+0.01(+0.13%)
Apr 25, 2008
4.767
4.772
4.678
4.678
75,951
-0.05(-1.07%)
Apr 24, 2008
4.684
4.743
4.654
4.728
79,608
+0.00(+0.00%)
Apr 23, 2008
4.731
4.767
4.695
4.728
58,699
-0.00(-0.06%)
Apr 22, 2008
4.787
4.802
4.713
4.731
38,151
-0.02(-0.50%)
Apr 21, 2008
4.609
4.876
4.598
4.755
78,956
+0.09(+1.97%)
Apr 18, 2008
4.657
4.750
4.604
4.663
99,292
+0.06(+1.29%)
Apr 17, 2008
4.556
4.624
4.556
4.604
60,982
+0.05(+1.04%)
Apr 16, 2008
4.482
4.589
4.482
4.556
46,554
+0.09(+1.98%)
Apr 15, 2008
4.562
4.562
4.446
4.468
34,409
-0.12(-2.64%)
Apr 14, 2008
4.615
4.636
4.580
4.589
28,796
-0.07(-1.59%)
Apr 11, 2008
4.654
4.722
4.636
4.663
47,903
-0.06(-1.26%)
Apr 10, 2008
4.915
4.915
4.553
4.722
205,881
-0.13(-2.75%)
Apr 09, 2008
4.941
5.001
4.781
4.855
120,535
-0.10(-1.97%)
Apr 08, 2008
4.855
5.010
4.817
4.953
100,530
+0.11(+2.33%)
Apr 07, 2008
4.906
4.921
4.826
4.841
144,723
-0.05(-0.97%)
Apr 04, 2008
4.684
5.339
4.684
4.888
605,207
+0.15(+3.26%)
Apr 03, 2008
4.601
4.743
4.577
4.734
121,783
+0.12(+2.50%)
Apr 02, 2008
4.577
4.651
4.577
4.618
31,036
+0.06(+1.23%)
Apr 01, 2008
4.535
4.586
4.485
4.562
31,710
+0.04(+0.92%)
Mar 31, 2008
4.595
4.639
4.482
4.521
62,072
-0.06(-1.23%)
Mar 28, 2008
4.654
4.669
4.577
4.577
44,867
-0.09(-1.97%)
Mar 27, 2008
4.595
4.684
4.595
4.669
80,120
+0.07(+1.61%)
Mar 26, 2008
4.559
4.595
4.506
4.595
90,072
+0.01(+0.26%)
Mar 25, 2008
4.580
4.583
4.506
4.583
57,872
+0.01(+0.26%)
Mar 24, 2008
4.491
4.574
4.491
4.571
62,693
+0.12(+2.80%)
Mar 21, 2008
4.452
4.452
4.352
4.446
76,578
+0.00(+0.00%)
Mar 20, 2008
4.452
4.452
4.352
4.446
76,578
+0.00(+0.07%)
Mar 19, 2008
4.387
4.485
4.384
4.443
89,411
+0.04(+0.94%)
Mar 18, 2008
4.337
4.476
4.313
4.402
92,771
+0.08(+1.92%)
Mar 17, 2008
4.417
4.417
4.242
4.319
40,482
-0.10(-2.35%)
Mar 14, 2008
4.476
4.476
4.263
4.423
133,590
-0.00(-0.07%)
Mar 13, 2008
4.150
4.446
4.123
4.426
186,892
+0.04(+0.81%)
Mar 12, 2008
4.509
4.521
4.360
4.390
109,976
-0.18(-3.89%)
Mar 11, 2008
4.260
4.577
4.260
4.568
157,650
+0.37(+8.83%)
Mar 10, 2008
4.171
4.515
4.171
4.197
176,097
+0.04(+0.85%)
Mar 07, 2008
4.040
4.180
4.017
4.162
81,976
+0.12(+3.01%)
Mar 06, 2008
4.168
4.168
3.990
4.040
47,229
-0.11(-2.57%)
Mar 05, 2008
4.194
4.280
4.141
4.147
51,614
-0.01(-0.21%)
Mar 04, 2008
3.919
4.194
3.919
4.156
105,253
-0.02(-0.57%)
Mar 03, 2008
4.091
4.188
4.067
4.180
97,494
+0.11(+2.77%)
Feb 29, 2008
4.180
4.180
3.996
4.067
129,880
-0.13(-3.18%)
Feb 28, 2008
4.254
4.260
4.177
4.200
32,905
-0.06(-1.32%)
Feb 27, 2008
4.242
4.310
4.240
4.257
108,964
+0.01(+0.35%)
Feb 26, 2008
4.088
4.464
4.088
4.242
189,591
+0.17(+4.15%)
Feb 25, 2008
3.942
4.085
3.913
4.073
116,723
+0.17(+4.49%)
Feb 22, 2008
3.928
3.948
3.854
3.898
100,530
-0.06(-1.50%)
Feb 21, 2008
3.942
3.987
3.942
3.957
60,048
+0.07(+1.75%)
Feb 20, 2008
3.889
3.913
3.854
3.889
135,277
+0.00(+0.08%)
Feb 19, 2008
3.942
3.972
3.883
3.886
125,528
-0.05(-1.21%)
Feb 18, 2008
3.910
3.934
3.827
3.934
0
+0.00(+0.00%)
Feb 15, 2008
3.910
3.934
3.827
3.934
138,313
-0.01(-0.30%)
Feb 14, 2008
4.120
4.120
3.945
3.945
75,903
-0.17(-4.24%)
Feb 13, 2008
4.165
4.165
4.094
4.120
89,398
-0.05(-1.14%)
Feb 12, 2008
4.156
4.251
4.150
4.168
91,759
+0.02(+0.57%)
Feb 11, 2008
4.254
4.254
4.123
4.144
110,651
-0.09(-2.24%)
Feb 08, 2008
4.366
4.443
4.189
4.239
120,096
-0.16(-3.64%)
Feb 07, 2008
4.349
4.449
4.221
4.399
142,578
+0.00(+0.00%)
Feb 06, 2008
4.411
4.476
4.307
4.399
164,627
+0.02(+0.54%)
Feb 05, 2008
4.429
4.518
4.346
4.375
240,426
-0.04(-0.94%)
Feb 04, 2008
4.446
4.521
4.369
4.417
211,181
+0.02(+0.47%)
Feb 01, 2008
4.177
4.417
4.177
4.396
137,976
+0.17(+4.14%)
Jan 31, 2008
4.138
4.221
4.120
4.221
117,398
+0.07(+1.71%)
Jan 30, 2008
4.144
4.269
4.138
4.150
136,289
-0.04(-1.06%)
Jan 29, 2008
4.141
4.209
4.141
4.194
118,639
+0.05(+1.22%)
Jan 28, 2008
4.008
4.144
3.993
4.144
111,744
+0.15(+3.71%)
Jan 25, 2008
4.106
4.106
3.975
3.996
158,005
-0.09(-2.11%)
Jan 24, 2008
4.014
4.082
3.948
4.082
187,904
+0.10(+2.46%)
Jan 23, 2008
3.587
4.061
3.587
3.984
203,041
+0.35(+9.71%)
Jan 22, 2008
3.569
3.720
3.569
3.631
180,145
-0.05(-1.29%)
Jan 21, 2008
3.720
3.756
3.646
3.679
0
+0.00(+0.00%)
Jan 18, 2008
3.720
3.756
3.646
3.679
145,398
-0.05(-1.27%)
Jan 17, 2008
3.744
3.765
3.685
3.726
107,952
-0.05(-1.33%)
Jan 16, 2008
3.705
3.788
3.705
3.776
89,398
+0.03(+0.79%)
Jan 15, 2008
3.765
3.766
3.631
3.747
142,031
-0.02(-0.55%)
Jan 14, 2008
3.824
3.830
3.741
3.768
167,663
-0.06(-1.55%)
Jan 11, 2008
3.762
3.842
3.693
3.827
98,007
-0.01(-0.39%)
Jan 10, 2008
3.560
3.880
3.560
3.842
228,723
+0.09(+2.45%)
Jan 09, 2008
3.705
3.779
3.610
3.750
286,637
+0.04(+1.12%)
Jan 08, 2008
3.788
3.868
3.705
3.708
354,218
-0.05(-1.26%)
Jan 07, 2008
3.839
3.859
3.744
3.756
290,796
-0.07(-1.94%)
Jan 04, 2008
3.916
3.916
3.827
3.830
235,808
-0.12(-3.00%)
Jan 03, 2008
4.002
4.049
3.948
3.948
231,760
-0.05(-1.33%)
Jan 02, 2008
3.898
4.106
3.898
4.002
177,783
+0.09(+2.35%)
Jan 01, 2008
3.978
3.978
3.854
3.910
0
+0.00(+0.00%)
Dec 31, 2007
3.978
3.978
3.854
3.910
346,601
+0.03(+0.84%)
Dec 28, 2007
3.969
3.999
3.812
3.877
357,423
-0.12(-3.04%)
Dec 27, 2007
4.005
4.055
3.990
3.999
207,133
-0.04(-1.03%)
Dec 26, 2007
4.604
4.055
3.975
4.040
120,434
-0.00(-0.07%)
Dec 24, 2007
3.940
4.043
3.940
4.043
66,795
+0.13(+3.33%)
Dec 21, 2007
4.046
4.046
3.824
3.913
181,778
-0.27(-6.45%)
Dec 20, 2007
4.174
4.219
4.144
4.183
177,109
+0.01(+0.21%)
Dec 19, 2007
4.209
4.209
4.132
4.174
98,843
+0.02(+0.43%)
Dec 18, 2007
4.156
4.194
4.070
4.156
117,060
+0.02(+0.57%)
Dec 17, 2007
4.191
4.191
4.120
4.132
117,060
-0.05(-1.27%)
Dec 14, 2007
4.245
4.304
4.186
4.186
84,337
-0.09(-2.15%)
Dec 13, 2007
4.343
4.354
4.227
4.277
282,700
-0.09(-2.10%)
Dec 12, 2007
4.464
4.560
4.340
4.369
144,048
-0.06(-1.40%)
Dec 11, 2007
4.595
4.606
4.426
4.432
98,843
-0.15(-3.30%)
Dec 10, 2007
4.521
4.627
4.521
4.583
106,265
+0.03(+0.72%)
Dec 07, 2007
4.523
4.580
4.521
4.550
56,674
+0.04(+0.99%)
Dec 06, 2007
4.384
4.532
4.384
4.506
133,928
+0.12(+2.77%)
Dec 05, 2007
4.387
4.411
4.334
4.384
128,868
+0.04(+0.89%)
Dec 04, 2007
4.313
4.357
4.301
4.346
120,775
-0.07(-1.48%)
Dec 03, 2007
4.346
4.443
4.280
4.411
161,351
-0.01(-0.27%)
Nov 30, 2007
4.417
4.532
4.402
4.423
87,373
+0.09(+1.98%)
Nov 29, 2007
4.372
4.393
4.331
4.337
64,096
-0.08(-1.81%)
Nov 28, 2007
4.292
4.473
4.292
4.417
88,385
+0.22(+5.15%)
Nov 27, 2007
4.150
4.200
4.123
4.200
86,027
+0.04(+1.07%)
Nov 26, 2007
4.307
4.307
4.156
4.156
82,988
-0.16(-3.71%)
Nov 23, 2007
4.239
4.319
4.239
4.316
18,554
+0.10(+2.39%)
Nov 21, 2007
4.183
4.266
4.167
4.215
117,398
-0.03(-0.77%)
Nov 20, 2007
4.328
4.414
4.218
4.248
141,687
-0.11(-2.52%)
Nov 19, 2007
4.583
4.583
4.316
4.357
329,254
-0.18(-3.98%)
Nov 16, 2007
4.669
4.669
4.488
4.538
109,301
-0.10(-2.24%)
Nov 15, 2007
4.695
4.704
4.624
4.642
76,578
-0.10(-2.19%)
Nov 14, 2007
4.817
4.838
4.742
4.746
72,530
-0.06(-1.17%)
Nov 13, 2007
4.675
4.802
4.675
4.802
62,409
+0.09(+1.89%)
Nov 12, 2007
4.467
4.746
4.467
4.713
49,253
+0.05(+1.08%)
Nov 09, 2007
4.642
4.663
4.565
4.663
53,301
+0.02(+0.37%)
Nov 08, 2007
4.675
4.681
4.627
4.646
73,542
-0.01(-0.17%)
Nov 07, 2007
4.749
4.787
4.651
4.654
69,831
-0.12(-2.42%)
Nov 06, 2007
4.684
4.770
4.657
4.770
92,434
+0.08(+1.71%)
Nov 05, 2007
4.692
4.725
4.636
4.689
98,506
-0.05(-1.00%)
Nov 02, 2007
4.799
4.799
4.669
4.737
73,205
-0.06(-1.30%)
Nov 01, 2007
4.924
4.924
4.796
4.799
73,205
-0.12(-2.53%)
Oct 31, 2007
4.861
4.950
4.861
4.924
72,193
+0.05(+1.10%)
Oct 30, 2007
4.861
4.930
4.861
4.870
95,807
-0.01(-0.18%)
Oct 29, 2007
4.965
4.965
4.876
4.879
44,867
-0.06(-1.14%)
Oct 26, 2007
4.974
4.998
4.900
4.936
48,241
+0.03(+0.54%)
Oct 25, 2007
4.936
4.956
4.864
4.909
44,867
+0.02(+0.36%)
Oct 24, 2007
4.924
4.971
4.861
4.891
61,397
-0.07(-1.49%)
Oct 23, 2007
4.995
5.010
4.953
4.965
26,313
+0.01(+0.30%)
Oct 22, 2007
4.936
4.962
4.906
4.950
40,819
-0.04(-0.77%)
Oct 19, 2007
5.072
5.072
4.989
4.989
30,024
-0.09(-1.75%)
Oct 18, 2007
4.992
5.078
4.992
5.078
48,578
+0.01(+0.23%)
Oct 17, 2007
5.087
5.087
5.004
5.066
35,084
+0.01(+0.23%)
Oct 16, 2007
5.134
5.134
5.016
5.054
46,554
-0.10(-2.03%)
Oct 15, 2007
5.291
5.327
5.152
5.159
121,783
-0.15(-2.78%)
Oct 12, 2007
5.268
5.306
5.268
5.306
22,602
+0.02(+0.39%)
Oct 11, 2007
5.291
5.330
5.285
5.285
79,614
-0.07(-1.22%)
Oct 10, 2007
5.324
5.353
5.306
5.351
53,638
+0.03(+0.50%)
Oct 09, 2007
5.300
5.333
5.291
5.324
24,289
+0.01(+0.28%)
Oct 08, 2007
5.273
5.324
5.262
5.309
47,903
+0.00(+0.06%)
Oct 05, 2007
5.276
5.336
5.276
5.306
53,976
+0.07(+1.36%)
Oct 04, 2007
5.202
5.244
5.202
5.235
64,434
+0.02(+0.34%)
Oct 03, 2007
5.190
5.229
5.173
5.217
69,156
+0.01(+0.23%)
Oct 02, 2007
5.176
5.232
5.176
5.205
90,072
+0.04(+0.75%)
Oct 01, 2007
5.137
5.185
5.110
5.167
76,578
+0.04(+0.69%)
Sep 28, 2007
5.173
5.173
5.113
5.131
25,301
-0.03(-0.52%)
Sep 27, 2007
5.134
5.202
5.134
5.158
42,506
+0.04(+0.87%)
Sep 26, 2007
5.143
5.155
5.099
5.113
62,072
+0.02(+0.35%)
Sep 25, 2007
5.131
5.143
5.069
5.096
70,843
-0.05(-1.04%)
Sep 24, 2007
5.131
5.167
5.107
5.149
77,590
+0.02(+0.35%)
Sep 21, 2007
5.128
5.146
5.087
5.131
35,421
+0.02(+0.46%)
Sep 20, 2007
5.045
5.107
5.045
5.107
45,205
+0.02(+0.47%)
Sep 19, 2007
5.024
5.113
5.024
5.084
69,156
+0.06(+1.24%)
Sep 18, 2007
4.835
5.051
4.826
5.021
204,772
+0.21(+4.44%)
Sep 17, 2007
4.832
4.844
4.770
4.808
89,735
-0.01(-0.18%)
Sep 14, 2007
4.802
4.840
4.749
4.817
94,795
-0.03(-0.58%)
Sep 13, 2007
4.787
4.873
4.781
4.845
53,638
+0.04(+0.84%)
Sep 12, 2007
4.793
4.841
4.781
4.805
46,217
-0.05(-1.10%)
Sep 11, 2007
4.829
4.870
4.790
4.858
50,265
+0.03(+0.55%)
Sep 10, 2007
4.867
4.897
4.817
4.832
47,903
-0.03(-0.61%)
Sep 07, 2007
4.864
4.873
4.832
4.861
92,096
-0.04(-0.79%)
Sep 06, 2007
4.873
4.903
4.844
4.900
102,554
+0.01(+0.30%)
Sep 05, 2007
4.915
4.924
4.847
4.885
74,891
-0.07(-1.32%)
Sep 04, 2007
4.888
4.971
4.850
4.950
96,819
+0.08(+1.64%)
Aug 31, 2007
4.817
4.891
4.808
4.870
53,301
+0.10(+2.05%)
Aug 30, 2007
4.701
4.808
4.701
4.773
100,530
+0.04(+0.75%)
Aug 29, 2007
4.633
4.743
4.624
4.737
110,651
+0.10(+2.17%)
Aug 28, 2007
4.728
4.734
4.624
4.636
101,542
-0.09(-2.01%)
Aug 27, 2007
4.796
4.796
4.731
4.731
107,952
-0.06(-1.18%)
Aug 24, 2007
4.805
4.805
4.731
4.787
208,145
-0.01(-0.19%)
Aug 23, 2007
4.888
4.897
4.772
4.796
179,470
-0.08(-1.70%)
Aug 22, 2007
4.891
5.027
4.861
4.879
152,145
-0.02(-0.48%)
Aug 21, 2007
4.876
4.924
4.858
4.903
66,795
+0.00(+0.06%)
Aug 20, 2007
4.817
4.920
4.802
4.900
60,723
+0.13(+2.80%)
Aug 17, 2007
4.609
4.882
4.606
4.767
291,471
+0.26(+5.79%)
Aug 16, 2007
4.491
4.506
4.132
4.506
355,905
-0.05(-1.11%)
Aug 15, 2007
4.535
4.693
4.500
4.556
165,639
-0.12(-2.60%)
Aug 14, 2007
4.850
4.850
4.678
4.678
94,458
-0.15(-3.07%)
Aug 13, 2007
4.915
4.915
4.823
4.826
59,373
-0.07(-1.33%)
Aug 10, 2007
4.817
4.903
4.802
4.891
90,072
-0.05(-1.08%)
Aug 09, 2007
4.758
5.004
4.758
4.944
124,482
+0.03(+0.66%)
Aug 08, 2007
4.799
4.980
4.781
4.912
172,049
+0.13(+2.73%)
Aug 07, 2007
4.817
4.817
4.713
4.781
138,651
+0.01(+0.12%)
Aug 06, 2007
4.713
4.775
4.609
4.775
149,446
+0.03(+0.56%)
Aug 03, 2007
4.737
4.799
4.728
4.749
158,892
-0.04(-0.87%)
Aug 02, 2007
4.758
4.870
4.749
4.790
162,603
+0.05(+1.13%)
Aug 01, 2007
4.684
4.737
4.627
4.737
104,916
+0.01(+0.19%)
Jul 31, 2007
4.698
4.764
4.687
4.728
163,277
+0.08(+1.66%)
Jul 30, 2007
4.639
4.666
4.601
4.651
75,566
-0.02(-0.38%)
Jul 27, 2007
4.728
4.743
4.669
4.669
136,964
-0.03(-0.63%)
Jul 26, 2007
4.743
4.770
4.639
4.698
156,868
-0.12(-2.40%)
Jul 25, 2007
4.888
4.909
4.767
4.814
148,771
-0.04(-0.92%)
Jul 24, 2007
4.977
4.983
4.823
4.858
159,567
-0.14(-2.79%)
Jul 23, 2007
5.069
5.069
4.989
4.998
88,385
-0.08(-1.63%)
Jul 20, 2007
5.119
5.119
5.042
5.081
67,470
-0.06(-1.21%)
Jul 19, 2007
5.116
5.164
5.113
5.143
43,518
+0.05(+1.05%)
Jul 18, 2007
5.116
5.116
5.045
5.090
51,952
-0.04(-0.75%)
Jul 17, 2007
5.173
5.176
5.099
5.128
62,409
-0.03(-0.66%)
Jul 16, 2007
5.187
5.217
5.158
5.162
81,976
-0.06(-1.22%)
Jul 13, 2007
5.176
5.226
5.140
5.226
46,554
+0.08(+1.50%)
Jul 12, 2007
5.140
5.158
5.099
5.149
58,699
+0.03(+0.64%)
Jul 11, 2007
5.187
5.187
5.063
5.116
88,048
-0.06(-1.20%)
Jul 10, 2007
5.268
5.297
5.170
5.179
97,494
-0.11(-2.07%)
Jul 09, 2007
5.389
5.389
5.250
5.288
99,855
-0.06(-1.16%)
Jul 06, 2007
5.401
5.419
5.330
5.350
82,313
-0.07(-1.20%)
Jul 05, 2007
5.353
5.416
5.353
5.416
39,807
+0.06(+1.16%)
Jul 03, 2007
5.232
5.359
5.232
5.353
56,674
+0.11(+2.06%)
Jul 02, 2007
5.202
5.262
5.152
5.245
84,337
+0.07(+1.35%)
Jun 29, 2007
5.217
5.253
5.161
5.176
63,421
-0.03(-0.64%)
Jun 28, 2007
5.190
5.259
5.167
5.209
111,325
+0.04(+0.82%)
Jun 27, 2007
5.010
5.173
5.010
5.167
66,120
+0.13(+2.65%)
Jun 26, 2007
5.069
5.072
5.010
5.033
118,072
-0.01(-0.12%)
Jun 25, 2007
5.104
5.113
5.010
5.039
105,928
-0.07(-1.28%)
Jun 22, 2007
5.149
5.149
5.078
5.104
109,301
-0.04(-0.69%)
Jun 21, 2007
5.211
5.211
5.069
5.140
210,169
-0.04(-0.74%)
Jun 20, 2007
5.318
5.318
5.164
5.179
106,265
-0.11(-2.13%)
Jun 19, 2007
5.285
5.297
5.256
5.291
48,578
+0.00(+0.06%)
Jun 18, 2007
5.353
5.365
5.282
5.288
94,458
-0.07(-1.33%)
Jun 15, 2007
5.371
5.404
5.353
5.359
92,771
+0.01(+0.22%)
Jun 14, 2007
5.436
5.445
5.336
5.348
43,518
-0.09(-1.66%)
Jun 13, 2007
5.321
5.439
5.321
5.438
53,301
+0.09(+1.63%)
Jun 12, 2007
5.371
5.389
5.321
5.351
75,229
-0.06(-1.10%)
Jun 11, 2007
5.454
5.490
5.362
5.410
90,072
-0.08(-1.46%)
Jun 08, 2007
5.514
5.525
5.428
5.490
60,723
+0.00(+0.05%)
Jun 07, 2007
5.674
5.674
5.425
5.487
63,421
-0.19(-3.29%)
Jun 06, 2007
5.760
5.763
5.662
5.674
60,723
-0.09(-1.54%)
Jun 05, 2007
5.878
5.878
5.751
5.763
49,927
-0.08(-1.42%)
Jun 04, 2007
5.822
5.854
5.768
5.846
39,470
+0.04(+0.61%)
Jun 01, 2007
5.801
5.822
5.757
5.810
45,205
+0.01(+0.10%)
May 31, 2007
5.860
5.860
5.768
5.804
25,976
-0.03(-0.56%)
May 30, 2007
5.783
5.896
5.783
5.837
100,530
+0.05(+0.92%)
May 29, 2007
5.632
5.795
5.632
5.783
44,192
+0.15(+2.63%)
May 25, 2007
5.493
5.706
5.490
5.635
132,241
+0.17(+3.20%)
May 24, 2007
5.528
5.546
5.436
5.460
57,012
-0.09(-1.60%)
May 23, 2007
5.555
5.602
5.543
5.549
55,325
+0.02(+0.43%)
May 22, 2007
5.552
5.552
5.425
5.525
125,494
-0.01(-0.11%)
May 21, 2007
5.558
5.597
5.514
5.531
45,205
-0.01(-0.11%)
May 18, 2007
5.617
5.617
5.514
5.537
90,747
-0.07(-1.16%)
May 17, 2007
5.736
5.736
5.528
5.602
74,554
-0.14(-2.38%)
May 16, 2007
5.768
5.774
5.721
5.739
52,289
-0.01(-0.21%)
May 15, 2007
5.854
5.899
5.733
5.751
78,265
-0.07(-1.17%)
May 14, 2007
5.979
6.003
5.792
5.819
81,976
-0.15(-2.44%)
May 11, 2007
5.905
6.062
5.905
5.964
89,060
+0.02(+0.30%)
May 10, 2007
5.967
6.003
5.943
5.946
34,409
-0.01(-0.20%)
May 09, 2007
5.890
5.958
5.854
5.958
56,337
+0.08(+1.36%)
May 08, 2007
5.923
5.929
5.807
5.878
52,626
-0.03(-0.55%)
May 07, 2007
5.899
5.914
5.869
5.911
46,217
+0.02(+0.35%)
May 04, 2007
5.899
5.902
5.851
5.890
70,169
+0.01(+0.20%)
May 03, 2007
5.846
5.905
5.846
5.878
51,277
+0.03(+0.51%)
May 02, 2007
5.854
5.932
5.837
5.849
57,012
+0.01(+0.15%)
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.