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 (%)
Apr 30, 2004
4.654
4.702
4.654
4.684
49,584
+0.01(+0.32%)
Apr 29, 2004
4.610
4.690
4.601
4.669
72,859
+0.00(+0.00%)
Apr 28, 2004
4.684
4.684
4.601
4.669
71,172
+0.01(+0.32%)
Apr 27, 2004
4.577
4.666
4.577
4.654
112,998
+0.09(+1.95%)
Apr 26, 2004
4.838
4.838
4.566
4.566
314,035
-0.25(-5.11%)
Apr 23, 2004
4.892
4.904
4.809
4.812
49,584
-0.05(-1.04%)
Apr 22, 2004
4.862
4.862
4.773
4.862
123,118
-0.04(-0.91%)
Apr 21, 2004
4.921
4.981
4.892
4.906
69,485
-0.02(-0.36%)
Apr 20, 2004
5.025
5.025
4.892
4.924
74,882
-0.05(-1.01%)
Apr 19, 2004
5.010
5.010
4.877
4.975
199,013
-0.06(-1.24%)
Apr 16, 2004
4.892
5.037
4.877
5.037
101,867
+0.12(+2.35%)
Apr 15, 2004
4.743
4.921
4.743
4.921
114,348
+0.15(+3.04%)
Apr 14, 2004
4.847
4.889
4.752
4.776
143,019
-0.12(-2.36%)
Apr 13, 2004
4.737
4.948
4.699
4.892
217,227
+0.07(+1.41%)
Apr 12, 2004
5.099
5.099
4.714
4.823
431,757
-0.31(-6.06%)
Apr 08, 2004
5.218
5.256
5.132
5.135
78,930
-0.07(-1.31%)
Apr 07, 2004
5.099
5.253
5.099
5.203
121,769
+0.09(+1.74%)
Apr 06, 2004
5.280
5.280
4.984
5.114
219,926
-0.16(-3.04%)
Apr 05, 2004
5.618
5.618
5.188
5.274
228,359
-0.42(-7.34%)
Apr 02, 2004
5.775
5.775
5.692
5.692
61,727
-0.07(-1.13%)
Apr 01, 2004
5.796
5.820
5.728
5.757
107,601
-0.04(-0.61%)
Mar 31, 2004
5.722
5.823
5.722
5.793
64,426
+0.09(+1.51%)
Mar 30, 2004
5.722
5.840
5.692
5.707
86,014
-0.01(-0.26%)
Mar 29, 2004
5.633
5.722
5.633
5.722
26,647
+0.12(+2.12%)
Mar 26, 2004
5.588
5.662
5.574
5.603
52,620
+0.03(+0.53%)
Mar 25, 2004
5.597
5.603
5.562
5.574
30,695
-0.02(-0.32%)
Mar 24, 2004
5.603
5.603
5.562
5.591
19,226
-0.01(-0.16%)
Mar 23, 2004
5.639
5.639
5.550
5.600
57,680
-0.05(-0.94%)
Mar 22, 2004
5.633
5.654
5.574
5.654
44,187
+0.04(+0.69%)
Mar 19, 2004
5.574
5.615
5.499
5.615
85,339
+0.07(+1.18%)
Mar 18, 2004
5.544
5.576
5.508
5.550
55,993
-0.02(-0.43%)
Mar 17, 2004
5.514
5.574
5.502
5.574
38,116
+0.07(+1.35%)
Mar 16, 2004
5.502
5.526
5.499
5.499
23,611
+0.00(+0.00%)
Mar 15, 2004
5.541
5.541
5.470
5.499
40,139
-0.04(-0.70%)
Mar 12, 2004
5.499
5.541
5.499
5.538
60,715
+0.02(+0.43%)
Mar 11, 2004
5.544
5.544
5.470
5.514
73,870
-0.07(-1.27%)
Mar 10, 2004
5.550
5.600
5.550
5.585
35,080
+0.01(+0.27%)
Mar 09, 2004
5.559
5.600
5.559
5.571
57,005
+0.01(+0.21%)
Mar 08, 2004
5.538
5.588
5.538
5.559
41,151
+0.03(+0.59%)
Mar 05, 2004
5.511
5.559
5.505
5.526
44,187
+0.02(+0.32%)
Mar 04, 2004
5.485
5.544
5.476
5.508
41,826
+0.01(+0.16%)
Mar 03, 2004
5.488
5.633
5.488
5.499
95,796
+0.01(+0.27%)
Mar 02, 2004
5.425
5.499
5.425
5.485
41,489
+0.03(+0.54%)
Mar 01, 2004
5.399
5.458
5.399
5.455
56,330
+0.06(+1.10%)
Feb 27, 2004
5.351
5.410
5.348
5.396
37,778
+0.07(+1.22%)
Feb 26, 2004
5.333
5.351
5.310
5.330
39,127
+0.00(+0.00%)
Feb 25, 2004
5.262
5.330
5.262
5.330
50,933
+0.04(+0.84%)
Feb 24, 2004
5.289
5.304
5.268
5.286
29,345
-0.00(-0.06%)
Feb 23, 2004
5.322
5.322
5.262
5.289
64,426
-0.03(-0.61%)
Feb 20, 2004
5.292
5.336
5.253
5.322
91,748
-0.01(-0.22%)
Feb 19, 2004
5.292
5.366
5.239
5.333
131,888
+0.03(+0.50%)
Feb 18, 2004
5.292
5.336
5.292
5.307
70,835
-0.07(-1.38%)
Feb 17, 2004
5.384
5.440
5.336
5.381
66,450
+0.00(+0.00%)
Feb 13, 2004
5.405
5.405
5.381
5.381
24,960
-0.03(-0.55%)
Feb 12, 2004
5.410
5.410
5.387
5.410
40,814
+0.00(+0.00%)
Feb 11, 2004
5.387
5.410
5.384
5.410
30,357
+0.01(+0.27%)
Feb 10, 2004
5.410
5.410
5.375
5.396
43,513
-0.01(-0.22%)
Feb 09, 2004
5.431
5.431
5.384
5.407
22,599
-0.04(-0.71%)
Feb 06, 2004
5.307
5.470
5.298
5.446
59,703
+0.15(+2.74%)
Feb 05, 2004
5.345
5.345
5.268
5.301
34,742
-0.04(-0.83%)
Feb 04, 2004
5.342
5.351
5.339
5.345
17,202
-0.01(-0.22%)
Feb 03, 2004
5.301
5.378
5.301
5.357
34,068
+0.06(+1.18%)
Feb 02, 2004
5.265
5.333
5.250
5.295
85,676
+0.04(+0.79%)
Jan 30, 2004
5.292
5.292
5.227
5.253
83,652
-0.04(-0.73%)
Jan 29, 2004
5.307
5.307
5.274
5.292
55,318
-0.00(-0.06%)
Jan 28, 2004
5.289
5.319
5.289
5.295
29,008
-0.01(-0.17%)
Jan 27, 2004
5.336
5.336
5.277
5.304
41,826
-0.02(-0.45%)
Jan 26, 2004
5.322
5.336
5.277
5.327
32,044
-0.01(-0.17%)
Jan 23, 2004
5.342
5.342
5.289
5.336
45,874
-0.00(-0.06%)
Jan 22, 2004
5.277
5.381
5.262
5.339
80,954
+0.07(+1.41%)
Jan 21, 2004
5.307
5.307
5.241
5.265
26,647
+0.01(+0.28%)
Jan 20, 2004
5.289
5.307
5.233
5.250
59,029
-0.04(-0.84%)
Jan 16, 2004
5.289
5.313
5.289
5.295
51,608
+0.01(+0.11%)
Jan 15, 2004
5.333
5.333
5.268
5.289
74,208
-0.04(-0.83%)
Jan 14, 2004
5.292
5.333
5.280
5.333
30,695
+0.02(+0.39%)
Jan 13, 2004
5.295
5.327
5.277
5.313
47,898
-0.02(-0.44%)
Jan 12, 2004
5.360
5.360
5.292
5.336
48,909
-0.02(-0.39%)
Jan 09, 2004
5.387
5.402
5.274
5.357
123,455
-0.04(-0.77%)
Jan 08, 2004
5.366
5.431
5.363
5.399
53,632
+0.05(+1.00%)
Jan 07, 2004
5.286
5.363
5.286
5.345
35,754
+0.04(+0.78%)
Jan 06, 2004
5.256
5.307
5.247
5.304
50,596
+0.03(+0.62%)
Jan 05, 2004
5.203
5.286
5.203
5.271
93,434
-0.01(-0.28%)
Jan 02, 2004
5.277
5.286
5.191
5.286
46,548
+0.03(+0.51%)
Dec 31, 2003
5.147
5.277
5.144
5.259
87,363
+0.09(+1.84%)
Dec 30, 2003
5.129
5.167
5.129
5.164
34,405
+0.04(+0.75%)
Dec 29, 2003
5.129
5.158
5.123
5.126
67,462
-0.00(-0.06%)
Dec 26, 2003
5.099
5.141
5.099
5.129
21,250
+0.04(+0.82%)
Dec 24, 2003
5.093
5.099
5.075
5.087
28,334
+0.02(+0.41%)
Dec 23, 2003
5.114
5.120
5.067
5.067
36,429
-0.05(-0.98%)
Dec 22, 2003
5.153
5.153
5.132
5.117
64,426
-0.04(-0.69%)
Dec 19, 2003
5.153
5.153
5.153
5.153
8,432
-0.01(-0.11%)
Dec 18, 2003
5.090
5.158
5.090
5.158
57,680
+0.06(+1.16%)
Dec 17, 2003
5.070
5.111
5.052
5.099
81,291
+0.01(+0.17%)
Dec 16, 2003
5.114
5.114
5.090
5.090
29,683
-0.05(-0.98%)
Dec 15, 2003
5.102
5.141
5.102
5.141
46,548
+0.04(+0.76%)
Dec 12, 2003
5.111
5.111
5.084
5.102
30,020
+0.01(+0.12%)
Dec 11, 2003
5.064
5.099
5.055
5.096
55,993
+0.02(+0.41%)
Dec 10, 2003
5.114
5.114
5.070
5.075
65,775
-0.05(-0.98%)
Dec 09, 2003
5.135
5.138
5.135
5.126
9,781
+0.03(+0.52%)
Dec 08, 2003
5.138
5.138
5.111
5.099
95,796
-0.06(-1.09%)
Dec 05, 2003
5.138
5.182
5.138
5.155
26,310
+0.01(+0.12%)
Dec 04, 2003
5.099
5.114
5.099
5.150
56,668
+0.02(+0.40%)
Dec 03, 2003
5.099
5.129
5.093
5.129
33,731
+0.02(+0.46%)
Dec 02, 2003
5.070
5.114
5.070
5.105
44,862
+0.05(+1.00%)
Dec 01, 2003
5.025
5.040
5.025
5.055
92,423
+0.02(+0.41%)
Nov 28, 2003
5.040
5.040
5.016
5.034
22,937
+0.01(+0.18%)
Nov 26, 2003
5.022
5.037
5.019
5.025
37,778
+0.00(+0.00%)
Nov 25, 2003
5.025
5.025
5.016
5.025
39,127
+0.00(+0.00%)
Nov 24, 2003
5.019
5.025
4.992
5.025
20,238
+0.02(+0.47%)
Nov 21, 2003
5.001
5.022
5.001
5.001
18,552
-0.02(-0.47%)
Nov 20, 2003
4.963
5.025
4.954
5.025
53,969
+0.04(+0.71%)
Nov 19, 2003
4.989
4.989
4.989
4.989
16,528
-0.01(-0.18%)
Nov 18, 2003
4.972
4.998
4.984
4.998
18,552
+0.03(+0.54%)
Nov 17, 2003
5.010
5.022
4.972
4.972
49,921
-0.04(-0.77%)
Nov 14, 2003
5.040
5.040
5.010
5.010
72,859
+0.01(+0.30%)
Nov 13, 2003
5.025
5.037
4.989
4.995
42,163
-0.03(-0.65%)
Nov 12, 2003
5.025
5.031
5.022
5.028
20,575
-0.01(-0.24%)
Nov 11, 2003
5.040
5.040
5.040
5.040
41,489
+0.01(+0.29%)
Nov 10, 2003
5.040
5.040
5.016
5.025
20,238
+0.00(+0.00%)
Nov 07, 2003
5.025
5.025
5.025
5.025
19,563
-0.01(-0.29%)
Nov 06, 2003
5.040
5.040
5.025
5.040
24,960
+0.00(+0.00%)
Nov 05, 2003
5.025
5.040
5.031
5.040
43,513
+0.00(+0.06%)
Nov 04, 2003
5.025
5.025
5.025
5.037
24,960
+0.02(+0.47%)
Nov 03, 2003
5.013
5.013
5.013
5.013
5,079
-0.01(-0.18%)
Oct 31, 2003
5.022
5.022
5.022
5.022
19,563
-0.01(-0.29%)
Oct 30, 2003
5.037
5.037
5.037
5.037
5,734
-0.02(-0.35%)
Oct 29, 2003
5.025
5.055
5.010
5.055
35,417
+0.05(+0.95%)
Oct 28, 2003
5.001
5.010
5.001
5.007
22,262
+0.00(+0.06%)
Oct 27, 2003
4.975
5.007
4.975
5.004
16,865
+0.01(+0.30%)
Oct 24, 2003
4.951
5.010
4.951
4.989
29,683
+0.02(+0.36%)
Oct 23, 2003
4.936
4.975
4.909
4.972
37,778
+0.04(+0.72%)
Oct 22, 2003
4.969
4.969
4.921
4.936
26,310
-0.01(-0.18%)
Oct 21, 2003
4.987
4.987
4.945
4.945
81,966
-0.03(-0.66%)
Oct 20, 2003
4.989
4.989
4.978
4.978
37,778
-0.05(-1.00%)
Oct 17, 2003
5.072
5.075
5.028
5.028
62,402
-0.06(-1.11%)
Oct 16, 2003
5.087
5.120
5.084
5.084
75,557
+0.04(+0.82%)
Oct 15, 2003
5.025
5.070
5.025
5.043
59,703
+0.00(+0.00%)
Oct 14, 2003
5.010
5.043
5.010
5.043
14,841
+0.03(+0.59%)
Oct 13, 2003
4.984
5.022
4.998
5.013
32,381
+0.03(+0.65%)
Oct 10, 2003
4.936
4.972
4.936
4.981
18,214
-0.00(-0.06%)
Oct 09, 2003
4.981
5.007
4.981
4.984
30,020
+0.01(+0.12%)
Oct 08, 2003
4.978
4.978
4.969
4.978
29,008
+0.03(+0.54%)
Oct 07, 2003
4.898
4.901
4.898
4.951
38,116
+0.07(+1.46%)
Oct 06, 2003
4.886
4.901
4.877
4.880
18,552
-0.01(-0.24%)
Oct 03, 2003
4.889
4.892
4.868
4.892
39,465
+0.01(+0.30%)
Oct 02, 2003
4.877
4.877
4.877
4.877
11,468
+0.00(+0.06%)
Oct 01, 2003
4.865
4.874
4.862
4.874
19,226
+0.04(+0.86%)
Sep 30, 2003
4.797
4.832
4.797
4.832
36,429
+0.04(+0.74%)
Sep 29, 2003
4.794
4.797
4.776
4.797
22,599
+0.01(+0.19%)
Sep 26, 2003
4.773
4.800
4.761
4.788
32,719
+0.05(+1.00%)
Sep 25, 2003
4.740
4.758
4.729
4.740
63,751
+0.01(+0.31%)
Sep 24, 2003
4.690
4.729
4.687
4.726
42,501
+0.05(+1.08%)
Sep 23, 2003
4.693
4.693
4.675
4.675
43,175
-0.04(-0.76%)
Sep 22, 2003
4.684
4.714
4.654
4.711
44,862
+0.04(+0.89%)
Sep 19, 2003
4.684
4.690
4.669
4.669
34,405
-0.01(-0.13%)
Sep 18, 2003
4.678
4.690
4.675
4.675
42,501
+0.01(+0.13%)
Sep 17, 2003
4.631
4.669
4.625
4.669
93,434
-0.01(-0.19%)
Sep 16, 2003
4.666
4.678
4.666
4.678
69,148
+0.04(+0.77%)
Sep 15, 2003
4.654
4.669
4.631
4.643
61,390
-0.02(-0.38%)
Sep 12, 2003
4.640
4.684
4.628
4.660
28,671
-0.01(-0.19%)
Sep 11, 2003
4.640
4.690
4.640
4.669
54,644
-0.04(-0.94%)
Sep 10, 2003
4.743
4.743
4.699
4.714
44,524
-0.03(-0.69%)
Sep 09, 2003
4.749
4.755
4.735
4.746
62,739
-0.01(-0.12%)
Sep 08, 2003
4.773
4.797
4.749
4.752
54,644
-0.01(-0.31%)
Sep 05, 2003
4.732
4.773
4.732
4.767
60,715
+0.04(+0.82%)
Sep 04, 2003
4.729
4.752
4.720
4.729
59,366
+0.01(+0.19%)
Sep 03, 2003
4.729
4.743
4.705
4.720
40,814
+0.01(+0.13%)
Sep 02, 2003
4.669
4.729
4.663
4.714
42,163
+0.03(+0.63%)
Aug 29, 2003
4.660
4.699
4.610
4.684
47,898
+0.01(+0.32%)
Aug 28, 2003
4.654
4.669
4.646
4.669
25,972
+0.04(+0.77%)
Aug 27, 2003
4.625
4.654
4.607
4.634
28,334
+0.02(+0.39%)
Aug 26, 2003
4.663
4.663
4.616
4.616
46,886
-0.04(-0.83%)
Aug 25, 2003
4.654
4.663
4.619
4.654
37,104
-0.01(-0.25%)
Aug 22, 2003
4.649
4.669
4.643
4.666
34,068
+0.02(+0.38%)
Aug 21, 2003
4.646
4.660
4.646
4.649
42,838
+0.01(+0.13%)
Aug 20, 2003
4.699
4.699
4.637
4.643
55,318
+0.01(+0.26%)
Aug 19, 2003
4.702
4.702
4.622
4.631
115,360
-0.07(-1.45%)
Aug 18, 2003
4.758
4.758
4.699
4.699
58,017
-0.04(-0.94%)
Aug 15, 2003
4.743
4.779
4.743
4.743
22,937
+0.03(+0.63%)
Aug 14, 2003
4.758
4.758
4.696
4.714
22,937
+0.00(+0.00%)
Aug 13, 2003
4.672
4.714
4.640
4.714
44,524
+0.00(+0.00%)
Aug 12, 2003
4.732
4.743
4.714
4.714
16,190
-0.01(-0.31%)
Aug 11, 2003
4.702
4.732
4.687
4.729
35,080
+0.03(+0.57%)
Aug 08, 2003
4.714
4.729
4.669
4.702
36,766
+0.02(+0.44%)
Aug 07, 2003
4.699
4.714
4.669
4.681
31,707
-0.03(-0.69%)
Aug 06, 2003
4.794
4.800
4.714
4.714
38,453
-0.06(-1.24%)
Aug 05, 2003
4.803
4.803
4.758
4.773
23,274
-0.03(-0.62%)
Aug 04, 2003
4.758
4.820
4.758
4.803
33,393
+0.00(+0.00%)
Aug 01, 2003
4.803
4.829
4.758
4.803
54,981
-0.03(-0.61%)
Jul 31, 2003
4.862
4.862
4.797
4.832
52,620
-0.01(-0.31%)
Jul 30, 2003
4.773
4.847
4.758
4.847
46,211
+0.09(+1.87%)
Jul 29, 2003
4.749
4.758
4.729
4.758
39,802
-0.01(-0.12%)
Jul 28, 2003
4.758
4.764
4.743
4.764
53,295
-0.02(-0.37%)
Jul 25, 2003
4.746
4.785
4.714
4.782
60,378
+0.05(+1.13%)
Jul 24, 2003
4.758
4.773
4.714
4.729
29,345
-0.02(-0.37%)
Jul 23, 2003
4.764
4.773
4.743
4.746
26,984
-0.02(-0.37%)
Jul 22, 2003
4.803
4.806
4.764
4.764
25,635
-0.04(-0.80%)
Jul 21, 2003
4.788
4.809
4.788
4.803
22,262
+0.03(+0.62%)
Jul 18, 2003
4.818
4.826
4.761
4.773
32,381
-0.03(-0.62%)
Jul 17, 2003
4.847
4.847
4.773
4.803
44,187
-0.04(-0.92%)
Jul 16, 2003
4.803
4.847
4.791
4.847
46,548
+0.01(+0.31%)
Jul 15, 2003
4.886
4.886
4.832
4.832
30,695
-0.05(-0.97%)
Jul 14, 2003
4.826
4.880
4.823
4.880
42,501
+0.04(+0.86%)
Jul 11, 2003
4.874
4.874
4.838
4.838
23,274
-0.05(-1.09%)
Jul 10, 2003
4.892
4.892
4.832
4.892
25,635
-0.01(-0.24%)
Jul 09, 2003
4.862
4.951
4.862
4.904
40,139
+0.04(+0.85%)
Jul 08, 2003
4.883
4.883
4.812
4.862
62,402
-0.04(-0.79%)
Jul 07, 2003
4.788
4.906
4.788
4.901
39,802
+0.12(+2.61%)
Jul 03, 2003
4.788
4.788
4.749
4.776
14,841
-0.01(-0.25%)
Jul 02, 2003
4.773
4.785
4.773
4.788
33,731
+0.03(+0.62%)
Jul 01, 2003
4.684
4.758
4.684
4.758
52,283
+0.02(+0.44%)
Jun 30, 2003
4.684
4.737
4.684
4.737
56,330
+0.04(+0.76%)
Jun 27, 2003
4.669
4.702
4.663
4.702
41,151
+0.05(+1.02%)
Jun 26, 2003
4.640
4.657
4.628
4.654
95,796
-0.01(-0.19%)
Jun 25, 2003
4.681
4.684
4.654
4.663
81,629
-0.03(-0.69%)
Jun 24, 2003
4.743
4.743
4.696
4.696
31,032
-0.04(-0.81%)
Jun 23, 2003
4.773
4.773
4.732
4.735
24,286
-0.04(-0.87%)
Jun 20, 2003
4.803
4.818
4.776
4.776
36,766
+0.01(+0.12%)
Jun 19, 2003
4.714
4.847
4.714
4.770
118,395
+0.07(+1.39%)
Jun 18, 2003
4.776
4.788
4.705
4.705
92,423
-0.07(-1.37%)
Jun 17, 2003
4.803
4.832
4.770
4.770
53,632
-0.03(-0.68%)
Jun 16, 2003
4.758
4.847
4.758
4.803
83,652
+0.07(+1.44%)
Jun 13, 2003
4.803
4.803
4.732
4.735
49,247
-0.07(-1.36%)
Jun 12, 2003
4.782
4.818
4.746
4.800
51,945
+0.00(+0.00%)
Jun 11, 2003
4.785
4.803
4.746
4.800
47,560
+0.00(+0.06%)
Jun 10, 2003
4.737
4.803
4.735
4.797
43,850
+0.04(+0.81%)
Jun 09, 2003
4.758
4.764
4.737
4.758
33,731
-0.01(-0.12%)
Jun 06, 2003
4.702
4.767
4.672
4.764
70,160
+0.06(+1.20%)
Jun 05, 2003
4.699
4.729
4.696
4.708
17,877
+0.01(+0.19%)
Jun 04, 2003
4.660
4.711
4.654
4.699
30,695
+0.03(+0.64%)
Jun 03, 2003
4.654
4.681
4.654
4.669
15,516
+0.00(+0.00%)
Jun 02, 2003
4.631
4.675
4.631
4.669
35,080
+0.05(+1.09%)
May 30, 2003
4.592
4.619
4.557
4.619
49,247
+0.04(+0.97%)
May 29, 2003
4.652
4.652
4.571
4.574
52,283
-0.08(-1.66%)
May 28, 2003
4.654
4.657
4.625
4.652
71,509
+0.01(+0.32%)
May 27, 2003
4.649
4.649
4.571
4.637
83,990
+0.00(+0.00%)
May 23, 2003
4.616
4.640
4.595
4.637
36,766
+0.03(+0.64%)
May 22, 2003
4.589
4.607
4.545
4.607
83,652
+0.02(+0.45%)
May 21, 2003
4.604
4.619
4.586
4.586
54,644
+0.00(+0.00%)
May 20, 2003
4.616
4.616
4.577
4.586
60,378
-0.02(-0.51%)
May 19, 2003
4.566
4.631
4.566
4.610
40,139
+0.04(+0.97%)
May 16, 2003
4.571
4.595
4.548
4.566
28,671
+0.00(+0.07%)
May 15, 2003
4.574
4.583
4.542
4.563
52,620
-0.01(-0.26%)
May 14, 2003
4.551
4.583
4.539
4.574
52,957
+0.01(+0.26%)
May 13, 2003
4.566
4.566
4.506
4.563
54,644
+0.01(+0.26%)
May 12, 2003
4.580
4.592
4.539
4.551
62,402
+0.00(+0.00%)
May 09, 2003
4.566
4.592
4.521
4.551
61,727
+0.01(+0.26%)
May 08, 2003
4.530
4.566
4.524
4.539
66,450
-0.02(-0.46%)
May 07, 2003
4.551
4.580
4.530
4.560
77,918
+0.03(+0.65%)
May 06, 2003
4.462
4.530
4.462
4.530
53,632
+0.06(+1.39%)
May 05, 2003
4.521
4.551
4.465
4.468
43,175
-0.04(-0.86%)
May 02, 2003
4.515
4.518
4.497
4.506
52,957
-0.01(-0.20%)
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.