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, 2019
9.074
9.183
9.013
9.176
100,397
+0.15(+1.65%)
Apr 29, 2019
9.122
9.142
9.006
9.027
79,491
-0.09(-0.97%)
Apr 26, 2019
9.149
9.169
9.095
9.115
97,390
+0.00(+0.00%)
Apr 25, 2019
9.054
9.135
9.000
9.115
142,672
+0.07(+0.75%)
Apr 24, 2019
8.871
9.047
8.837
9.047
146,436
+0.22(+2.46%)
Apr 23, 2019
8.661
8.830
8.661
8.830
139,363
+0.18(+2.12%)
Apr 22, 2019
8.776
8.776
8.607
8.647
115,091
-0.06(-0.70%)
Apr 18, 2019
8.681
8.762
8.661
8.708
211,897
+0.00(+0.00%)
Apr 17, 2019
8.830
8.863
8.701
8.708
153,305
-0.08(-0.93%)
Apr 16, 2019
8.939
8.945
8.790
8.790
120,962
-0.16(-1.82%)
Apr 15, 2019
8.959
8.959
8.925
8.952
80,524
-0.01(-0.08%)
Apr 12, 2019
8.966
8.966
8.878
8.959
91,893
+0.05(+0.53%)
Apr 11, 2019
8.925
8.963
8.898
8.912
121,321
-0.02(-0.23%)
Apr 10, 2019
8.898
8.945
8.898
8.932
83,441
+0.04(+0.45%)
Apr 09, 2019
8.952
8.959
8.885
8.892
79,369
-0.05(-0.60%)
Apr 08, 2019
8.932
8.945
8.905
8.945
74,075
+0.00(+0.00%)
Apr 05, 2019
8.952
8.959
8.878
8.945
55,818
+0.04(+0.45%)
Apr 04, 2019
8.919
8.952
8.871
8.905
102,806
-0.04(-0.45%)
Apr 03, 2019
8.952
8.952
8.878
8.945
140,575
+0.01(+0.08%)
Apr 02, 2019
8.898
8.939
8.858
8.939
105,006
+0.03(+0.38%)
Apr 01, 2019
8.898
8.905
8.838
8.905
114,857
+0.02(+0.23%)
Mar 29, 2019
8.871
8.898
8.845
8.885
123,217
+0.01(+0.15%)
Mar 28, 2019
8.858
8.871
8.804
8.871
78,467
+0.04(+0.46%)
Mar 27, 2019
8.865
8.871
8.792
8.831
76,923
+0.03(+0.31%)
Mar 26, 2019
8.818
8.824
8.770
8.804
62,162
+0.01(+0.07%)
Mar 25, 2019
8.892
8.892
8.777
8.798
72,105
-0.07(-0.83%)
Mar 22, 2019
8.818
8.912
8.817
8.871
116,091
+0.08(+0.92%)
Mar 21, 2019
8.804
8.817
8.757
8.791
122,087
+0.03(+0.31%)
Mar 20, 2019
8.663
8.777
8.658
8.764
66,332
+0.09(+1.01%)
Mar 19, 2019
8.764
8.777
8.636
8.676
97,020
-0.03(-0.31%)
Mar 18, 2019
8.803
8.830
8.696
8.703
82,600
-0.13(-1.44%)
Mar 15, 2019
8.837
8.904
8.740
8.830
123,083
+0.05(+0.53%)
Mar 14, 2019
8.777
8.783
8.710
8.783
63,164
+0.07(+0.77%)
Mar 13, 2019
8.730
8.730
8.670
8.716
97,469
+0.01(+0.15%)
Mar 12, 2019
8.750
8.750
8.670
8.703
135,226
-0.03(-0.31%)
Mar 11, 2019
8.736
8.743
8.637
8.730
121,351
-0.01(-0.08%)
Mar 08, 2019
8.676
8.736
8.618
8.736
134,884
+0.06(+0.69%)
Mar 07, 2019
8.656
8.697
8.596
8.676
183,444
+0.02(+0.23%)
Mar 06, 2019
8.623
8.694
8.582
8.656
127,523
+0.03(+0.39%)
Mar 05, 2019
8.549
8.637
8.535
8.623
83,844
+0.06(+0.71%)
Mar 04, 2019
8.482
8.562
8.475
8.562
62,408
+0.09(+1.02%)
Mar 01, 2019
8.475
8.529
8.455
8.475
104,113
+0.01(+0.08%)
Feb 28, 2019
8.489
8.569
8.449
8.469
116,874
+0.00(+0.00%)
Feb 27, 2019
8.509
8.536
8.442
8.469
110,626
-0.05(-0.63%)
Feb 26, 2019
8.603
8.623
8.509
8.522
120,363
-0.09(-1.01%)
Feb 25, 2019
8.676
8.676
8.516
8.609
136,201
-0.04(-0.46%)
Feb 22, 2019
8.629
8.703
8.623
8.649
96,644
+0.08(+0.94%)
Feb 21, 2019
8.569
8.596
8.542
8.569
113,586
-0.05(-0.54%)
Feb 20, 2019
8.736
8.736
8.556
8.616
168,453
-0.09(-1.08%)
Feb 19, 2019
8.562
8.877
8.562
8.710
281,343
+0.14(+1.64%)
Feb 15, 2019
8.763
8.763
8.556
8.569
139,664
-0.18(-2.07%)
Feb 14, 2019
8.703
8.750
8.603
8.750
83,347
+0.04(+0.46%)
Feb 13, 2019
8.703
8.817
8.696
8.710
136,387
+0.01(+0.15%)
Feb 12, 2019
8.629
8.696
8.549
8.696
108,784
+0.12(+1.41%)
Feb 11, 2019
8.516
8.576
8.497
8.576
111,695
+0.11(+1.34%)
Feb 08, 2019
8.516
8.516
8.423
8.463
97,097
-0.05(-0.62%)
Feb 07, 2019
8.449
8.582
8.449
8.516
137,473
+0.07(+0.79%)
Feb 06, 2019
8.489
8.587
8.423
8.449
132,882
-0.07(-0.78%)
Feb 05, 2019
8.463
8.516
8.380
8.516
93,212
+0.09(+1.11%)
Feb 04, 2019
8.390
8.449
8.374
8.423
158,785
+0.07(+0.88%)
Feb 01, 2019
8.403
8.476
8.310
8.350
751,833
-0.05(-0.63%)
Jan 31, 2019
8.516
8.516
8.363
8.403
300,211
-0.09(-1.02%)
Jan 30, 2019
8.483
8.582
8.443
8.489
263,753
+0.04(+0.47%)
Jan 29, 2019
8.310
8.469
8.288
8.449
275,326
+0.17(+2.09%)
Jan 28, 2019
8.050
8.276
7.970
8.276
279,792
+0.25(+3.07%)
Jan 25, 2019
8.037
8.050
7.944
8.030
126,257
+0.02(+0.25%)
Jan 24, 2019
7.990
8.077
7.970
8.010
219,145
+0.15(+1.95%)
Jan 23, 2019
7.884
7.984
7.831
7.857
153,700
-0.01(-0.08%)
Jan 22, 2019
7.917
7.950
7.824
7.864
134,973
-0.05(-0.59%)
Jan 18, 2019
7.897
7.930
7.844
7.910
163,683
+0.07(+0.85%)
Jan 17, 2019
7.857
7.933
7.831
7.844
117,954
+0.01(+0.08%)
Jan 16, 2019
7.797
7.970
7.797
7.837
113,164
+0.01(+0.08%)
Jan 15, 2019
7.851
7.970
7.751
7.831
174,693
+0.03(+0.43%)
Jan 14, 2019
7.811
7.857
7.741
7.797
162,667
+0.06(+0.77%)
Jan 11, 2019
7.731
7.751
7.659
7.738
183,566
+0.04(+0.52%)
Jan 10, 2019
7.586
7.698
7.553
7.698
218,268
+0.12(+1.57%)
Jan 09, 2019
7.599
7.612
7.493
7.579
324,193
+0.02(+0.26%)
Jan 08, 2019
7.507
7.586
7.454
7.560
249,252
+0.16(+2.14%)
Jan 07, 2019
7.289
7.454
7.269
7.401
211,600
+0.19(+2.56%)
Jan 04, 2019
7.156
7.249
7.156
7.216
167,373
+0.06(+0.83%)
Jan 03, 2019
7.104
7.189
7.077
7.156
128,803
+0.05(+0.65%)
Jan 02, 2019
7.077
7.117
6.978
7.110
126,229
+0.01(+0.09%)
Dec 31, 2018
7.176
7.176
7.051
7.104
304,178
+0.00(+0.00%)
Dec 28, 2018
7.090
7.176
7.037
7.104
320,673
+0.01(+0.19%)
Dec 27, 2018
7.170
7.269
6.906
7.090
446,070
-0.07(-0.92%)
Dec 26, 2018
7.024
7.176
6.945
7.156
263,867
+0.12(+1.69%)
Dec 24, 2018
7.071
7.269
7.004
7.037
184,322
-0.03(-0.47%)
Dec 21, 2018
7.117
7.302
7.071
7.071
263,015
-0.11(-1.47%)
Dec 20, 2018
7.328
7.347
7.137
7.176
319,798
-0.17(-2.34%)
Dec 19, 2018
7.394
7.454
7.282
7.348
153,514
-0.10(-1.33%)
Dec 18, 2018
7.513
7.612
7.434
7.447
120,958
-0.03(-0.44%)
Dec 17, 2018
7.736
7.736
7.480
7.480
148,415
-0.23(-2.98%)
Dec 14, 2018
7.762
7.775
7.684
7.710
126,036
-0.07(-0.93%)
Dec 13, 2018
7.723
7.874
7.723
7.782
76,335
+0.07(+0.85%)
Dec 12, 2018
7.913
7.926
7.716
7.716
93,452
-0.18(-2.24%)
Dec 11, 2018
7.959
7.959
7.867
7.894
61,309
-0.07(-0.82%)
Dec 10, 2018
7.985
7.985
7.841
7.959
107,486
-0.02(-0.25%)
Dec 07, 2018
8.038
8.064
7.972
7.979
161,850
-0.02(-0.25%)
Dec 06, 2018
7.841
8.064
7.815
7.999
126,929
+0.08(+0.99%)
Dec 04, 2018
7.966
7.985
7.887
7.920
110,796
-0.06(-0.74%)
Dec 03, 2018
7.959
7.979
7.900
7.979
107,388
+0.05(+0.66%)
Nov 30, 2018
7.920
7.926
7.861
7.926
90,526
+0.08(+1.00%)
Nov 29, 2018
7.848
7.880
7.808
7.848
120,758
+0.03(+0.42%)
Nov 28, 2018
7.821
7.854
7.756
7.815
164,129
-0.02(-0.25%)
Nov 27, 2018
7.756
7.920
7.730
7.835
164,999
+0.08(+1.02%)
Nov 26, 2018
7.789
7.854
7.723
7.756
94,118
-0.01(-0.17%)
Nov 23, 2018
7.782
7.782
7.723
7.769
74,067
+0.01(+0.08%)
Nov 21, 2018
7.762
7.762
7.762
0
-0.01(-0.08%)
Nov 20, 2018
7.716
7.874
7.716
7.769
163,172
-0.03(-0.42%)
Nov 19, 2018
7.736
7.802
7.730
7.802
73,235
+0.08(+1.02%)
Nov 16, 2018
7.730
7.772
7.677
7.723
77,267
+0.01(+0.17%)
Nov 15, 2018
7.835
7.838
7.690
7.710
87,468
-0.14(-1.76%)
Nov 14, 2018
7.841
8.051
7.808
7.848
93,006
+0.00(+0.00%)
Nov 13, 2018
7.861
7.887
7.815
7.848
61,940
+0.01(+0.08%)
Nov 12, 2018
7.932
8.017
7.835
7.841
110,436
-0.16(-2.04%)
Nov 09, 2018
7.965
8.004
7.880
8.004
158,024
+0.07(+0.82%)
Nov 08, 2018
7.841
7.939
7.803
7.939
116,867
+0.07(+0.91%)
Nov 07, 2018
7.711
7.867
7.711
7.867
121,674
+0.20(+2.64%)
Nov 06, 2018
7.639
7.704
7.633
7.665
52,633
+0.01(+0.17%)
Nov 05, 2018
7.515
7.659
7.515
7.652
88,828
+0.16(+2.09%)
Nov 02, 2018
7.554
7.587
7.483
7.496
111,384
-0.01(-0.17%)
Nov 01, 2018
7.496
7.590
7.496
7.509
86,462
+0.01(+0.17%)
Oct 31, 2018
7.567
7.617
7.496
7.496
144,327
-0.08(-1.12%)
Oct 30, 2018
7.554
7.668
7.545
7.580
92,234
+0.05(+0.61%)
Oct 29, 2018
7.548
7.678
7.502
7.535
103,621
+0.05(+0.70%)
Oct 26, 2018
7.633
7.633
7.450
7.483
200,062
-0.15(-1.92%)
Oct 25, 2018
7.561
7.672
7.553
7.629
102,254
+0.10(+1.34%)
Oct 24, 2018
7.502
7.619
7.502
7.528
105,224
+0.03(+0.43%)
Oct 23, 2018
7.476
7.523
7.424
7.496
126,866
+0.01(+0.17%)
Oct 22, 2018
7.613
7.639
7.457
7.483
94,785
-0.10(-1.37%)
Oct 19, 2018
7.574
7.639
7.574
7.587
119,515
+0.00(+0.00%)
Oct 18, 2018
7.509
7.593
7.509
7.587
100,511
+0.06(+0.78%)
Oct 17, 2018
7.593
7.613
7.528
7.528
125,134
-0.05(-0.60%)
Oct 16, 2018
7.502
7.606
7.496
7.574
172,871
+0.12(+1.66%)
Oct 15, 2018
7.411
7.508
7.411
7.450
97,334
+0.05(+0.61%)
Oct 12, 2018
7.476
7.547
7.366
7.405
127,304
+0.01(+0.18%)
Oct 11, 2018
7.696
7.707
7.385
7.392
235,229
-0.29(-3.79%)
Oct 10, 2018
7.806
7.838
7.670
7.683
82,904
-0.12(-1.49%)
Oct 09, 2018
7.800
7.832
7.761
7.800
81,173
+0.04(+0.52%)
Oct 08, 2018
7.696
7.776
7.690
7.759
77,899
+0.05(+0.66%)
Oct 05, 2018
7.774
7.832
7.690
7.709
107,374
-0.06(-0.83%)
Oct 04, 2018
7.864
7.864
7.767
7.774
160,502
-0.10(-1.26%)
Oct 03, 2018
7.897
7.938
7.838
7.872
143,627
-0.04(-0.47%)
Oct 02, 2018
7.858
7.916
7.858
7.910
181,027
+0.05(+0.66%)
Oct 01, 2018
7.864
7.923
7.812
7.858
330,451
-0.02(-0.25%)
Sep 28, 2018
7.864
7.897
7.851
7.877
402,307
+0.00(+0.00%)
Sep 27, 2018
7.787
7.916
7.774
7.877
184,628
+0.01(+0.16%)
Sep 26, 2018
7.871
7.916
7.864
7.864
139,801
-0.04(-0.49%)
Sep 25, 2018
7.897
7.968
7.895
7.903
125,069
-0.01(-0.16%)
Sep 24, 2018
7.987
7.994
7.877
7.916
150,696
-0.12(-1.45%)
Sep 21, 2018
8.007
8.084
8.007
8.033
99,804
+0.01(+0.08%)
Sep 20, 2018
8.026
8.050
8.007
8.026
114,977
+0.03(+0.32%)
Sep 19, 2018
8.097
8.104
7.987
8.000
97,655
-0.11(-1.36%)
Sep 18, 2018
8.156
8.156
8.091
8.110
112,312
-0.04(-0.48%)
Sep 17, 2018
8.239
8.271
8.143
8.149
173,606
-0.09(-1.09%)
Sep 14, 2018
8.252
8.323
8.213
8.239
79,915
-0.03(-0.39%)
Sep 13, 2018
8.258
8.323
8.258
8.271
90,217
+0.03(+0.39%)
Sep 12, 2018
8.303
8.329
8.233
8.239
81,544
-0.06(-0.77%)
Sep 11, 2018
8.271
8.303
8.201
8.303
80,756
+0.03(+0.39%)
Sep 10, 2018
8.303
8.304
8.246
8.271
86,175
+0.03(+0.31%)
Sep 07, 2018
8.361
8.387
8.201
8.246
74,162
-0.13(-1.54%)
Sep 06, 2018
8.426
8.426
8.361
8.374
57,027
+0.01(+0.08%)
Sep 05, 2018
8.419
8.426
8.358
8.368
65,566
-0.04(-0.46%)
Sep 04, 2018
8.374
8.426
8.361
8.406
84,527
+0.06(+0.72%)
Aug 31, 2018
8.347
8.347
8.347
0
-0.01(-0.10%)
Aug 30, 2018
8.381
8.426
8.316
8.355
94,085
+0.00(+0.03%)
Aug 29, 2018
8.323
8.361
8.316
8.352
76,656
+0.04(+0.43%)
Aug 28, 2018
8.316
8.317
8.291
8.316
37,296
+0.03(+0.39%)
Aug 27, 2018
8.342
8.355
8.284
8.284
79,811
-0.04(-0.46%)
Aug 24, 2018
8.361
8.361
8.316
8.323
102,304
-0.03(-0.38%)
Aug 23, 2018
8.336
8.355
8.316
8.355
61,541
+0.02(+0.21%)
Aug 22, 2018
8.316
8.342
8.275
8.337
82,067
-0.00(-0.06%)
Aug 21, 2018
8.297
8.350
8.267
8.342
79,338
+0.05(+0.62%)
Aug 20, 2018
8.207
8.303
8.201
8.291
84,704
+0.09(+1.09%)
Aug 17, 2018
8.163
8.207
8.163
8.201
67,113
+0.01(+0.16%)
Aug 16, 2018
8.124
8.201
8.112
8.188
54,847
+0.06(+0.71%)
Aug 15, 2018
8.105
8.137
8.103
8.131
80,009
+0.02(+0.24%)
Aug 14, 2018
8.080
8.118
8.073
8.112
77,418
+0.04(+0.48%)
Aug 13, 2018
8.048
8.075
7.997
8.073
86,074
+0.04(+0.48%)
Aug 10, 2018
8.112
8.112
8.028
8.035
48,653
-0.04(-0.56%)
Aug 09, 2018
8.073
8.098
8.056
8.080
42,255
+0.03(+0.40%)
Aug 08, 2018
8.105
8.105
7.997
8.048
61,589
-0.03(-0.40%)
Aug 07, 2018
8.086
8.105
8.054
8.080
67,661
+0.01(+0.16%)
Aug 06, 2018
8.060
8.105
8.054
8.067
84,762
+0.01(+0.08%)
Aug 03, 2018
8.009
8.073
7.984
8.060
87,607
+0.08(+0.96%)
Aug 02, 2018
8.035
8.060
7.971
7.984
117,777
-0.04(-0.56%)
Aug 01, 2018
7.997
8.035
7.949
8.028
111,692
+0.03(+0.40%)
Jul 31, 2018
7.945
8.048
7.923
7.997
125,197
+0.09(+1.13%)
Jul 30, 2018
8.060
8.124
7.894
7.907
128,051
-0.14(-1.75%)
Jul 27, 2018
8.080
8.150
8.022
8.048
69,147
-0.01(-0.08%)
Jul 26, 2018
8.086
8.124
8.054
8.054
69,881
-0.04(-0.47%)
Jul 25, 2018
8.073
8.099
8.044
8.092
33,520
+0.03(+0.40%)
Jul 24, 2018
8.067
8.080
8.028
8.060
110,761
+0.01(+0.16%)
Jul 23, 2018
8.009
8.048
7.990
8.048
53,395
+0.04(+0.56%)
Jul 20, 2018
8.054
8.059
7.965
8.003
118,054
-0.06(-0.69%)
Jul 19, 2018
7.945
8.092
7.914
8.059
87,227
+0.13(+1.67%)
Jul 18, 2018
7.952
7.952
7.907
7.926
85,520
-0.01(-0.08%)
Jul 17, 2018
7.843
7.958
7.843
7.933
117,258
+0.03(+0.40%)
Jul 16, 2018
8.002
8.040
7.875
7.901
148,307
-0.10(-1.27%)
Jul 13, 2018
8.015
8.059
7.977
8.002
64,029
-0.03(-0.32%)
Jul 12, 2018
8.021
8.066
8.002
8.028
55,158
+0.04(+0.56%)
Jul 11, 2018
8.091
8.091
7.983
7.983
143,956
-0.11(-1.41%)
Jul 10, 2018
8.072
8.098
8.040
8.098
60,806
+0.06(+0.71%)
Jul 09, 2018
8.104
8.104
8.009
8.040
87,008
-0.04(-0.47%)
Jul 06, 2018
8.066
8.098
8.053
8.078
109,977
+0.02(+0.24%)
Jul 05, 2018
8.091
8.091
8.034
8.059
130,768
-0.00(-0.04%)
Jul 03, 2018
8.063
8.063
8.063
0
+0.11(+1.41%)
Jul 02, 2018
7.945
7.971
7.913
7.951
113,997
-0.01(-0.09%)
Jun 29, 2018
8.015
8.059
7.940
7.958
141,257
-0.04(-0.56%)
Jun 28, 2018
7.996
8.002
7.945
8.002
117,600
+0.01(+0.08%)
Jun 27, 2018
7.958
7.996
7.907
7.996
128,162
+0.11(+1.37%)
Jun 26, 2018
7.831
7.889
7.822
7.888
57,468
+0.08(+0.98%)
Jun 25, 2018
7.882
7.888
7.799
7.812
68,935
-0.08(-0.97%)
Jun 22, 2018
7.843
7.913
7.843
7.888
106,559
+0.05(+0.65%)
Jun 21, 2018
7.837
7.843
7.786
7.837
80,672
+0.03(+0.41%)
Jun 20, 2018
7.805
7.863
7.793
7.805
104,084
+0.02(+0.24%)
Jun 19, 2018
7.805
7.837
7.786
7.786
85,447
-0.03(-0.33%)
Jun 18, 2018
7.850
7.856
7.799
7.812
101,597
-0.04(-0.48%)
Jun 15, 2018
7.893
7.843
7.850
72,478
-0.01(-0.16%)
Jun 14, 2018
7.843
7.883
7.837
7.862
94,477
+0.04(+0.56%)
Jun 13, 2018
7.969
7.969
7.793
7.818
140,411
-0.13(-1.59%)
Jun 12, 2018
7.919
7.963
7.917
7.944
63,761
+0.03(+0.32%)
Jun 11, 2018
7.932
7.982
7.907
7.919
90,048
-0.01(-0.08%)
Jun 08, 2018
7.919
7.951
7.919
7.925
73,995
-0.03(-0.32%)
Jun 07, 2018
7.906
7.951
7.887
7.951
128,197
+0.05(+0.64%)
Jun 06, 2018
7.843
7.900
73,353
+0.01(+0.16%)
Jun 05, 2018
7.919
7.944
7.881
7.887
73,412
-0.02(-0.24%)
Jun 04, 2018
7.831
7.925
7.831
7.906
63,360
+0.04(+0.48%)
Jun 01, 2018
7.837
7.881
7.812
7.869
95,231
+0.05(+0.65%)
May 31, 2018
7.856
7.856
7.812
7.818
77,745
-0.04(-0.48%)
May 30, 2018
7.761
7.862
7.753
7.856
92,594
+0.10(+1.30%)
May 29, 2018
7.704
7.760
7.698
7.755
95,983
+0.06(+0.74%)
May 25, 2018
7.698
7.698
7.698
0
-0.03(-0.33%)
May 24, 2018
7.711
7.723
7.667
7.723
50,531
+0.04(+0.49%)
May 23, 2018
7.667
7.730
7.667
7.686
47,944
+0.04(+0.58%)
May 22, 2018
7.673
7.686
7.641
7.641
47,266
+0.00(+0.00%)
May 21, 2018
7.604
7.685
7.585
7.641
84,899
+0.04(+0.50%)
May 18, 2018
7.622
7.622
7.585
7.604
54,722
+0.01(+0.17%)
May 17, 2018
7.635
7.635
7.572
7.591
83,856
-0.02(-0.25%)
May 16, 2018
7.673
7.673
7.597
7.610
84,918
-0.08(-1.07%)
May 15, 2018
7.711
7.711
7.648
7.692
63,049
-0.06(-0.73%)
May 14, 2018
7.786
7.799
7.742
7.749
36,641
-0.01(-0.16%)
May 11, 2018
7.868
7.868
7.761
7.761
80,464
-0.04(-0.52%)
May 10, 2018
7.767
7.836
7.742
7.802
85,665
+0.06(+0.77%)
May 09, 2018
7.698
7.742
7.698
7.742
46,003
+0.04(+0.49%)
May 08, 2018
7.742
7.742
7.680
7.705
63,479
-0.04(-0.49%)
May 07, 2018
7.724
7.742
7.698
7.742
88,382
+0.04(+0.57%)
May 04, 2018
7.661
7.724
7.661
7.698
71,456
+0.03(+0.41%)
May 03, 2018
7.698
7.711
7.661
7.667
47,186
-0.03(-0.33%)
May 02, 2018
7.705
7.711
7.623
7.692
77,385
+0.00(+0.00%)
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.