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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2018 7.666 7.698 7.616 7.629 69,667 -0.04(-0.49%)
Apr 27, 2018 7.566 7.666 7.566 7.666 70,247 +0.12(+1.58%)
Apr 26, 2018 7.541 7.578 7.491 7.547 81,821 +0.09(+1.18%)
Apr 25, 2018 7.459 7.503 7.459 7.459 61,874 -0.02(-0.25%)
Apr 24, 2018 7.459 7.541 7.441 7.478 103,411 +0.04(+0.59%)
Apr 23, 2018 7.459 7.482 7.390 7.434 102,881 -0.03(-0.42%)
Apr 20, 2018 7.578 7.578 7.447 7.466 128,693 -0.09(-1.16%)
Apr 19, 2018 7.641 7.666 7.541 7.553 85,441 -0.13(-1.63%)
Apr 18, 2018 7.698 7.723 7.672 7.679 60,513 -0.01(-0.16%)
Apr 17, 2018 7.597 7.716 7.597 7.691 152,045 +0.11(+1.49%)
Apr 16, 2018 7.597 7.641 7.578 7.578 68,027 -0.02(-0.25%)
Apr 13, 2018 7.578 7.628 7.572 7.597 54,718 +0.02(+0.25%)
Apr 12, 2018 7.635 7.684 7.567 7.578 78,944 -0.06(-0.73%)
Apr 11, 2018 7.641 7.703 7.626 7.635 59,958 -0.01(-0.16%)
Apr 10, 2018 7.666 7.697 7.610 7.647 64,261 +0.01(+0.08%)
Apr 09, 2018 7.603 7.681 7.585 7.641 80,086 +0.02(+0.25%)
Apr 06, 2018 7.597 7.647 7.541 7.622 111,909 +0.03(+0.41%)
Apr 05, 2018 7.597 7.628 7.560 7.591 112,656 +0.00(+0.00%)
Apr 04, 2018 7.441 7.591 7.441 7.591 134,338 +0.12(+1.67%)
Apr 03, 2018 7.448 7.479 7.367 7.466 92,489 +0.02(+0.33%)
Apr 02, 2018 7.392 7.460 7.367 7.441 163,891 +0.06(+0.84%)
Mar 29, 2018 7.379 7.379 7.379 0 +0.05(+0.68%)
Mar 28, 2018 7.236 7.395 7.236 7.329 76,882 +0.08(+1.12%)
Mar 27, 2018 7.236 7.361 7.199 7.248 125,427 -0.01(-0.09%)
Mar 26, 2018 7.292 7.429 7.236 7.255 157,373 -0.01(-0.17%)
Mar 23, 2018 7.329 7.342 7.267 7.267 173,942 -0.06(-0.85%)
Mar 22, 2018 7.398 7.431 7.329 7.329 115,455 -0.06(-0.84%)
Mar 21, 2018 7.429 7.435 7.382 7.392 100,861 -0.05(-0.67%)
Mar 20, 2018 7.479 7.510 7.429 7.441 71,933 -0.03(-0.42%)
Mar 19, 2018 7.528 7.528 7.450 7.473 71,103 -0.06(-0.82%)
Mar 16, 2018 7.528 7.547 7.510 7.534 91,443 +0.01(+0.08%)
Mar 15, 2018 7.528 7.541 7.476 7.528 73,004 +0.02(+0.25%)
Mar 14, 2018 7.485 7.516 7.466 7.510 65,868 +0.03(+0.41%)
Mar 13, 2018 7.460 7.485 7.423 7.479 88,856 +0.05(+0.67%)
Mar 12, 2018 7.510 7.528 7.392 7.429 380,343 -0.04(-0.50%)
Mar 09, 2018 7.479 7.491 7.411 7.466 89,950 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.423 7.460 77,420 -0.01(-0.17%)
Mar 07, 2018 7.485 7.473 88,749 +0.07(+0.92%)
Mar 06, 2018 7.417 7.417 7.337 7.405 72,299 +0.02(+0.25%)
Mar 05, 2018 7.355 7.442 7.355 7.386 128,869 +0.02(+0.25%)
Mar 02, 2018 7.398 7.411 7.332 7.367 127,437 -0.06(-0.75%)
Mar 01, 2018 7.417 7.510 7.392 7.423 110,175 +0.03(+0.42%)
Feb 28, 2018 7.454 7.482 7.392 7.392 114,804 -0.02(-0.33%)
Feb 27, 2018 7.510 7.510 7.382 7.417 206,130 -0.05(-0.66%)
Feb 26, 2018 7.442 7.510 7.398 7.466 153,669 +0.09(+1.17%)
Feb 23, 2018 7.386 7.417 7.349 7.380 222,247 +0.02(+0.25%)
Feb 22, 2018 7.250 7.380 7.250 7.361 225,479 +0.11(+1.54%)
Feb 21, 2018 7.318 7.367 7.231 7.250 246,008 -0.06(-0.76%)
Feb 20, 2018 7.299 7.343 7.268 7.306 129,560 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.163 7.207 7.155 7.194 126,847 +0.02(+0.35%)
Feb 14, 2018 7.262 7.269 7.139 7.169 185,171 -0.11(-1.45%)
Feb 13, 2018 7.268 7.312 7.231 7.275 95,883 +0.02(+0.26%)
Feb 12, 2018 7.330 7.345 7.219 7.256 169,623 +0.00(+0.00%)
Feb 09, 2018 7.268 7.348 7.207 7.256 178,324 -0.01(-0.17%)
Feb 08, 2018 7.367 7.370 7.244 7.268 153,632 -0.08(-1.09%)
Feb 07, 2018 7.176 7.416 7.176 7.348 220,264 +0.15(+2.05%)
Feb 06, 2018 7.096 7.305 7.066 7.201 288,478 -0.02(-0.25%)
Feb 05, 2018 7.287 7.428 7.176 7.219 228,250 -0.07(-1.02%)
Feb 02, 2018 7.465 7.465 7.275 7.293 174,550 -0.19(-2.60%)
Feb 01, 2018 7.576 7.625 7.477 7.488 86,265 -0.09(-1.18%)
Jan 31, 2018 7.539 7.631 7.539 7.577 125,066 +0.09(+1.17%)
Jan 30, 2018 7.545 7.545 7.459 7.490 189,826 -0.09(-1.14%)
Jan 29, 2018 7.582 7.637 7.569 7.576 139,577 -0.04(-0.56%)
Jan 26, 2018 7.649 7.649 7.619 7.619 142,325 +0.00(+0.00%)
Jan 25, 2018 7.637 7.653 7.557 7.619 217,585 -0.04(-0.48%)
Jan 24, 2018 7.674 7.676 7.631 7.655 90,696 -0.02(-0.24%)
Jan 23, 2018 7.569 7.717 7.569 7.674 137,627 +0.12(+1.54%)
Jan 22, 2018 7.637 7.646 7.526 7.557 242,466 -0.07(-0.89%)
Jan 19, 2018 7.631 7.663 7.576 7.625 127,335 +0.00(+0.00%)
Jan 18, 2018 7.619 7.636 7.557 7.625 216,367 -0.02(-0.24%)
Jan 17, 2018 7.662 7.698 7.625 7.643 206,639 -0.01(-0.16%)
Jan 16, 2018 7.698 7.729 7.655 7.655 166,678 -0.03(-0.40%)
Jan 12, 2018 7.686 7.686 7.686 0 -0.03(-0.40%)
Jan 11, 2018 7.759 7.784 7.717 7.717 159,250 +0.00(+0.00%)
Jan 10, 2018 7.704 7.820 7.686 7.717 301,063 +0.02(+0.32%)
Jan 09, 2018 7.778 7.784 7.692 7.692 171,004 -0.03(-0.40%)
Jan 08, 2018 7.729 7.778 7.717 7.723 131,094 -0.02(-0.24%)
Jan 05, 2018 7.772 7.820 7.740 7.741 137,518 +0.01(+0.08%)
Jan 04, 2018 7.778 7.802 7.759 7.735 176,768 +0.04(+0.48%)
Jan 03, 2018 7.827 7.833 7.698 7.698 148,282 -0.06(-0.79%)
Jan 02, 2018 7.827 7.827 7.759 7.759 253,261 -0.04(-0.47%)
Dec 29, 2017 7.796 7.796 7.796 0 +0.10(+1.35%)
Dec 28, 2017 7.698 7.723 7.668 7.692 132,716 +0.01(+0.08%)
Dec 27, 2017 7.747 7.752 7.686 7.686 108,778 -0.02(-0.32%)
Dec 26, 2017 7.680 7.741 7.671 7.711 117,230 +0.02(+0.32%)
Dec 22, 2017 7.625 7.704 7.573 7.686 152,639 +0.08(+1.04%)
Dec 21, 2017 7.643 7.646 7.540 7.607 208,967 -0.01(-0.08%)
Dec 20, 2017 7.668 7.698 7.603 7.613 152,672 -0.04(-0.51%)
Dec 19, 2017 7.784 7.784 7.638 7.652 126,614 -0.08(-1.07%)
Dec 18, 2017 7.741 7.783 7.735 7.735 133,585 +0.01(+0.08%)
Dec 15, 2017 7.662 7.731 7.662 7.729 112,147 +0.08(+1.11%)
Dec 14, 2017 7.644 7.662 7.632 7.644 99,703 -0.02(-0.24%)
Dec 13, 2017 7.644 7.662 7.620 7.662 88,153 +0.04(+0.56%)
Dec 12, 2017 7.620 7.650 7.595 7.620 119,188 +0.00(+0.00%)
Dec 11, 2017 7.565 7.662 7.565 7.620 119,951 +0.05(+0.72%)
Dec 08, 2017 7.602 7.602 7.541 7.565 160,934 -0.02(-0.24%)
Dec 07, 2017 7.632 7.650 7.535 7.583 159,370 -0.01(-0.08%)
Dec 06, 2017 7.650 7.668 7.589 7.589 116,272 -0.04(-0.48%)
Dec 05, 2017 7.686 7.686 7.626 7.626 101,488 -0.07(-0.95%)
Dec 04, 2017 7.717 7.717 7.656 7.699 99,472 +0.01(+0.16%)
Dec 01, 2017 7.644 7.717 7.644 7.686 95,389 +0.03(+0.40%)
Nov 30, 2017 7.686 7.711 7.644 7.656 123,352 -0.01(-0.08%)
Nov 29, 2017 7.674 7.695 7.620 7.662 83,327 -0.01(-0.08%)
Nov 28, 2017 7.668 7.711 7.608 7.668 86,838 +0.02(+0.24%)
Nov 27, 2017 7.723 7.729 7.602 7.650 106,941 -0.06(-0.79%)
Nov 24, 2017 7.699 7.723 7.699 7.711 55,026 +0.02(+0.32%)
Nov 22, 2017 7.693 7.699 7.660 7.686 86,614 +0.01(+0.16%)
Nov 21, 2017 7.674 7.693 7.644 7.674 134,635 +0.05(+0.72%)
Nov 20, 2017 7.620 7.662 7.602 7.620 223,087 +0.02(+0.32%)
Nov 17, 2017 7.583 7.644 7.578 7.595 106,260 +0.04(+0.56%)
Nov 16, 2017 7.523 7.571 7.517 7.553 139,742 +0.03(+0.40%)
Nov 15, 2017 7.571 7.577 7.504 7.523 106,206 -0.05(-0.72%)
Nov 14, 2017 7.565 7.632 7.547 7.577 188,373 -0.01(-0.08%)
Nov 13, 2017 7.632 7.668 7.577 7.583 134,536 -0.03(-0.40%)
Nov 10, 2017 7.674 7.674 7.601 7.613 118,672 -0.06(-0.79%)
Nov 09, 2017 7.692 7.740 7.656 7.674 120,454 -0.02(-0.31%)
Nov 08, 2017 7.722 7.740 7.686 7.698 121,922 +0.00(+0.01%)
Nov 07, 2017 7.686 7.716 7.650 7.697 112,951 +0.05(+0.70%)
Nov 06, 2017 7.644 7.710 7.606 7.644 110,696 +0.02(+0.32%)
Nov 03, 2017 7.668 7.668 7.583 7.620 83,557 -0.04(-0.55%)
Nov 02, 2017 7.656 7.668 7.592 7.662 104,785 +0.06(+0.79%)
Nov 01, 2017 7.559 7.613 7.559 7.601 112,338 +0.04(+0.56%)
Oct 31, 2017 7.601 7.614 7.502 7.559 157,772 -0.04(-0.48%)
Oct 30, 2017 7.565 7.601 7.548 7.595 108,317 +0.05(+0.64%)
Oct 27, 2017 7.475 7.559 7.469 7.547 131,897 +0.09(+1.21%)
Oct 26, 2017 7.529 7.529 7.445 7.457 104,497 -0.04(-0.48%)
Oct 25, 2017 7.541 7.553 7.481 7.493 149,148 -0.05(-0.72%)
Oct 24, 2017 7.583 7.632 7.535 7.547 108,682 -0.02(-0.32%)
Oct 23, 2017 7.613 7.652 7.553 7.571 159,537 -0.04(-0.55%)
Oct 20, 2017 7.662 7.668 7.607 7.613 85,761 -0.04(-0.55%)
Oct 19, 2017 7.638 7.662 7.616 7.656 62,241 +0.02(+0.32%)
Oct 18, 2017 7.686 7.686 7.607 7.632 76,500 -0.05(-0.71%)
Oct 17, 2017 7.668 7.686 7.629 7.686 68,542 +0.03(+0.39%)
Oct 16, 2017 7.638 7.662 7.638 7.656 67,979 +0.02(+0.24%)
Oct 13, 2017 7.656 7.656 7.638 7.638 74,538 +0.01(+0.16%)
Oct 12, 2017 7.554 7.644 7.554 7.626 109,203 +0.04(+0.55%)
Oct 11, 2017 7.578 7.625 7.560 7.584 96,065 +0.02(+0.32%)
Oct 10, 2017 7.584 7.608 7.560 7.560 88,821 +0.02(+0.24%)
Oct 09, 2017 7.572 7.620 7.542 7.542 114,892 +0.01(+0.08%)
Oct 06, 2017 7.512 7.554 7.482 7.536 99,476 +0.02(+0.24%)
Oct 05, 2017 7.542 7.544 7.494 7.518 110,888 +0.01(+0.08%)
Oct 04, 2017 7.488 7.542 7.464 7.512 98,231 +0.04(+0.56%)
Oct 03, 2017 7.494 7.500 7.447 7.470 96,807 -0.02(-0.32%)
Oct 02, 2017 7.488 7.518 7.464 7.494 100,828 +0.03(+0.40%)
Sep 29, 2017 7.488 7.500 7.464 7.464 102,070 -0.02(-0.24%)
Sep 28, 2017 7.476 7.500 7.440 7.482 132,184 +0.01(+0.16%)
Sep 27, 2017 7.476 7.505 7.428 7.470 117,011 -0.01(-0.16%)
Sep 26, 2017 7.446 7.524 7.446 7.482 81,375 +0.03(+0.40%)
Sep 25, 2017 7.458 7.495 7.452 7.452 126,219 -0.02(-0.24%)
Sep 22, 2017 7.494 7.512 7.464 7.470 63,502 +0.00(+0.00%)
Sep 21, 2017 7.488 7.500 7.458 7.470 101,541 -0.03(-0.40%)
Sep 20, 2017 7.542 7.542 7.458 7.500 154,620 +0.00(+0.00%)
Sep 19, 2017 7.512 7.521 7.476 7.500 167,817 -0.02(-0.24%)
Sep 18, 2017 7.506 7.542 7.452 7.518 221,770 +0.01(+0.08%)
Sep 15, 2017 7.518 7.539 7.476 7.512 95,606 -0.01(-0.08%)
Sep 14, 2017 7.524 7.524 7.464 7.518 133,008 +0.02(+0.24%)
Sep 13, 2017 7.512 7.522 7.470 7.500 153,067 -0.02(-0.24%)
Sep 12, 2017 7.589 7.589 7.494 7.518 141,364 -0.05(-0.63%)
Sep 11, 2017 7.571 7.595 7.560 7.566 106,064 +0.01(+0.16%)
Sep 08, 2017 7.571 7.595 7.542 7.554 138,609 -0.02(-0.31%)
Sep 07, 2017 7.542 7.589 7.530 7.577 194,231 +0.06(+0.79%)
Sep 06, 2017 7.548 7.560 7.518 7.518 68,005 +0.00(+0.00%)
Sep 05, 2017 7.589 7.607 7.506 7.518 132,102 -0.06(-0.79%)
Sep 01, 2017 7.589 7.625 7.572 7.577 108,972 -0.02(-0.31%)
Aug 31, 2017 7.595 7.661 7.577 7.601 100,165 +0.01(+0.16%)
Aug 30, 2017 7.548 7.589 7.536 7.589 79,255 +0.04(+0.55%)
Aug 29, 2017 7.554 7.571 7.500 7.548 76,409 -0.02(-0.24%)
Aug 28, 2017 7.560 7.601 7.560 7.566 106,474 -0.01(-0.16%)
Aug 25, 2017 7.589 7.589 7.550 7.577 64,667 +0.02(+0.24%)
Aug 24, 2017 7.601 7.601 7.548 7.560 68,199 -0.02(-0.31%)
Aug 23, 2017 7.512 7.607 7.512 7.583 95,011 +0.08(+1.11%)
Aug 22, 2017 7.488 7.536 7.464 7.500 87,110 +0.04(+0.56%)
Aug 21, 2017 7.446 7.470 7.441 7.458 61,467 +0.01(+0.08%)
Aug 18, 2017 7.470 7.506 7.446 7.452 68,439 -0.03(-0.40%)
Aug 17, 2017 7.500 7.530 7.477 7.482 106,531 -0.04(-0.48%)
Aug 16, 2017 7.464 7.518 7.458 7.518 67,333 +0.04(+0.56%)
Aug 15, 2017 7.405 7.476 7.405 7.476 82,292 +0.07(+0.96%)
Aug 14, 2017 7.446 7.505 7.405 7.405 132,857 -0.02(-0.32%)
Aug 11, 2017 7.334 7.464 7.239 7.428 330,529 +0.12(+1.62%)
Aug 10, 2017 7.440 7.440 7.304 7.310 163,738 -0.15(-1.98%)
Aug 09, 2017 7.476 7.476 7.440 7.458 143,489 -0.01(-0.08%)
Aug 08, 2017 7.488 7.499 7.452 7.464 99,028 -0.04(-0.55%)
Aug 07, 2017 7.517 7.547 7.482 7.505 141,252 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.511 7.511 82,749 -0.04(-0.47%)
Aug 03, 2017 7.553 7.572 7.529 7.547 77,563 +0.01(+0.16%)
Aug 02, 2017 7.606 7.606 7.511 7.535 97,271 -0.05(-0.70%)
Aug 01, 2017 7.553 7.606 7.541 7.588 101,447 +0.07(+0.86%)
Jul 31, 2017 7.541 7.553 7.517 7.523 138,639 -0.02(-0.31%)
Jul 28, 2017 7.505 7.547 7.499 7.547 108,324 +0.04(+0.47%)
Jul 27, 2017 7.541 7.553 7.488 7.511 99,800 -0.03(-0.39%)
Jul 26, 2017 7.511 7.559 7.505 7.541 81,766 +0.01(+0.16%)
Jul 25, 2017 7.529 7.541 7.482 7.529 185,229 -0.01(-0.16%)
Jul 24, 2017 7.564 7.564 7.511 7.541 122,643 -0.02(-0.31%)
Jul 21, 2017 7.553 7.564 7.523 7.564 95,609 +0.04(+0.47%)
Jul 20, 2017 7.582 7.582 7.523 7.529 133,183 -0.04(-0.55%)
Jul 19, 2017 7.482 7.570 7.458 7.570 89,733 +0.11(+1.43%)
Jul 18, 2017 7.505 7.505 7.428 7.464 128,273 -0.04(-0.47%)
Jul 17, 2017 7.447 7.499 7.405 7.499 198,199 +0.07(+0.95%)
Jul 14, 2017 7.370 7.429 7.359 7.429 113,883 +0.09(+1.28%)
Jul 13, 2017 7.353 7.355 7.311 7.335 135,861 -0.02(-0.24%)
Jul 12, 2017 7.329 7.371 7.294 7.353 148,656 +0.06(+0.89%)
Jul 11, 2017 7.329 7.329 7.264 7.288 161,822 -0.02(-0.24%)
Jul 10, 2017 7.329 7.358 7.288 7.305 135,046 -0.04(-0.48%)
Jul 07, 2017 7.288 7.341 7.264 7.341 162,446 +0.05(+0.73%)
Jul 06, 2017 7.411 7.417 7.235 7.288 384,227 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.405 7.447 131,745 -0.03(-0.39%)
Jul 03, 2017 7.447 7.476 7.423 7.476 144,431 +0.08(+1.11%)
Jun 30, 2017 7.411 7.435 7.382 7.394 104,127 -0.01(-0.08%)
Jun 29, 2017 7.435 7.438 7.370 7.400 112,115 -0.04(-0.47%)
Jun 28, 2017 7.494 7.517 7.423 7.435 332,283 -0.06(-0.86%)
Jun 27, 2017 7.541 7.582 7.458 7.499 112,568 -0.04(-0.47%)
Jun 26, 2017 7.546 7.605 7.535 7.535 118,576 -0.01(-0.16%)
Jun 23, 2017 7.541 7.611 7.535 7.546 86,752 +0.00(+0.00%)
Jun 22, 2017 7.517 7.576 7.517 7.546 79,039 +0.03(+0.39%)
Jun 21, 2017 7.629 7.629 7.511 7.517 116,330 -0.13(-1.69%)
Jun 20, 2017 7.617 7.646 7.552 7.646 130,457 +0.06(+0.77%)
Jun 19, 2017 7.535 7.611 7.523 7.588 126,782 +0.04(+0.54%)
Jun 16, 2017 7.500 7.547 7.494 7.547 73,624 +0.03(+0.39%)
Jun 15, 2017 7.471 7.541 7.459 7.518 84,773 +0.01(+0.16%)
Jun 14, 2017 7.459 7.558 7.447 7.506 146,244 +0.05(+0.63%)
Jun 13, 2017 7.529 7.529 7.447 7.459 71,568 -0.02(-0.23%)
Jun 12, 2017 7.412 7.599 7.383 7.477 245,289 +0.11(+1.43%)
Jun 09, 2017 7.360 7.407 7.354 7.371 99,441 +0.02(+0.32%)
Jun 08, 2017 7.401 7.401 7.296 7.348 142,089 -0.01(-0.16%)
Jun 07, 2017 7.383 7.383 7.348 7.360 57,297 -0.01(-0.08%)
Jun 06, 2017 7.354 7.401 7.325 7.366 106,032 +0.01(+0.16%)
Jun 05, 2017 7.383 7.385 7.336 7.354 77,873 -0.01(-0.16%)
Jun 02, 2017 7.371 7.371 7.331 7.366 68,266 +0.05(+0.64%)
Jun 01, 2017 7.284 7.325 7.284 7.319 114,166 +0.04(+0.48%)
May 31, 2017 7.278 7.315 7.255 7.284 119,660 -0.03(-0.40%)
May 30, 2017 7.307 7.356 7.272 7.313 129,033 +0.00(+0.00%)
May 26, 2017 7.459 7.459 7.301 7.313 105,700 -0.10(-1.34%)
May 25, 2017 7.395 7.471 7.377 7.412 99,582 +0.05(+0.63%)
May 24, 2017 7.389 7.389 7.360 7.366 69,791 +0.02(+0.24%)
May 23, 2017 7.371 7.395 7.331 7.348 112,747 -0.02(-0.24%)
May 22, 2017 7.360 7.383 7.272 7.366 140,588 +0.02(+0.24%)
May 19, 2017 7.261 7.366 7.237 7.348 163,246 +0.11(+1.45%)
May 18, 2017 7.196 7.261 7.173 7.243 162,804 +0.04(+0.57%)
May 17, 2017 7.179 7.208 7.161 7.202 107,409 +0.04(+0.57%)
May 16, 2017 7.155 7.185 7.138 7.161 115,627 -0.01(-0.16%)
May 15, 2017 7.179 7.208 7.161 7.173 126,457 +0.01(+0.16%)
May 12, 2017 7.202 7.254 7.103 7.161 187,856 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.161 7.190 209,313 -0.03(-0.48%)
May 10, 2017 7.225 7.283 7.222 7.225 167,606 +0.01(+0.16%)
May 09, 2017 7.283 7.285 7.208 7.213 138,741 -0.06(-0.88%)
May 08, 2017 7.289 7.296 7.237 7.277 155,678 -0.01(-0.16%)
May 05, 2017 7.324 7.353 7.283 7.289 88,814 -0.02(-0.24%)
May 04, 2017 7.347 7.347 7.257 7.306 211,203 -0.05(-0.71%)
May 03, 2017 7.434 7.434 7.347 7.359 168,621 -0.06(-0.78%)
May 02, 2017 7.428 7.440 7.399 7.417 169,615 -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.