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
)
11.60
-0.05 (-0.47%)
Streaming Delayed Price
Updated: 1:22 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:
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 29, 2005
5.632
5.662
5.588
5.588
37,108
+0.00(+0.00%)
Apr 28, 2005
5.481
5.617
5.481
5.588
53,301
+0.08(+1.40%)
Apr 27, 2005
5.469
5.511
5.419
5.511
46,554
+0.01(+0.22%)
Apr 26, 2005
5.466
5.558
5.466
5.499
29,349
+0.06(+1.09%)
Apr 25, 2005
5.472
5.475
5.434
5.439
14,506
-0.00(-0.05%)
Apr 22, 2005
5.478
5.505
5.442
5.442
36,433
-0.05(-0.90%)
Apr 21, 2005
5.531
5.558
5.466
5.492
41,156
-0.05(-0.82%)
Apr 20, 2005
5.555
5.573
5.451
5.537
25,976
-0.01(-0.27%)
Apr 19, 2005
5.508
5.552
5.481
5.552
41,156
+0.07(+1.35%)
Apr 18, 2005
5.463
5.508
5.463
5.478
17,879
-0.03(-0.54%)
Apr 15, 2005
5.395
5.534
5.395
5.508
32,048
+0.05(+0.98%)
Apr 14, 2005
5.422
5.496
5.419
5.454
35,421
+0.04(+0.77%)
Apr 13, 2005
5.469
5.472
5.413
5.413
25,301
-0.07(-1.19%)
Apr 12, 2005
5.508
5.537
5.448
5.478
25,976
+0.01(+0.27%)
Apr 11, 2005
5.499
5.537
5.460
5.463
49,590
+0.02(+0.44%)
Apr 08, 2005
5.436
5.490
5.436
5.439
26,988
+0.03(+0.60%)
Apr 07, 2005
5.374
5.410
5.374
5.407
31,036
+0.06(+1.05%)
Apr 06, 2005
5.362
5.454
5.351
5.351
89,735
+0.04(+0.73%)
Apr 05, 2005
5.336
5.374
5.306
5.312
36,433
-0.07(-1.21%)
Apr 04, 2005
5.333
5.377
5.333
5.377
44,192
+0.00(+0.00%)
Apr 01, 2005
5.353
5.463
5.321
5.377
78,602
-0.04(-0.66%)
Mar 31, 2005
5.265
5.416
5.265
5.413
44,867
+0.14(+2.70%)
Mar 30, 2005
5.276
5.330
5.268
5.270
57,012
-0.02(-0.45%)
Mar 29, 2005
5.276
5.333
5.262
5.294
66,120
-0.04(-0.78%)
Mar 28, 2005
5.371
5.404
5.282
5.336
96,819
-0.09(-1.75%)
Mar 24, 2005
5.336
5.442
5.336
5.431
51,277
+0.09(+1.78%)
Mar 23, 2005
5.410
5.410
5.321
5.336
57,349
-0.07(-1.37%)
Mar 22, 2005
5.410
5.439
5.410
5.410
44,867
-0.01(-0.27%)
Mar 21, 2005
5.451
5.481
5.419
5.425
46,554
-0.03(-0.49%)
Mar 18, 2005
5.487
5.514
5.451
5.451
58,361
-0.05(-0.86%)
Mar 17, 2005
5.585
5.585
5.499
5.499
24,289
-0.03(-0.54%)
Mar 16, 2005
5.561
5.561
5.463
5.528
61,735
-0.04(-0.80%)
Mar 15, 2005
5.602
5.629
5.564
5.573
39,132
-0.03(-0.53%)
Mar 14, 2005
5.605
5.677
5.600
5.602
66,458
-0.04(-0.63%)
Mar 11, 2005
5.632
5.650
5.602
5.638
73,879
-0.02(-0.42%)
Mar 10, 2005
5.641
5.680
5.641
5.662
28,674
+0.01(+0.10%)
Mar 09, 2005
5.706
5.718
5.647
5.656
71,518
-0.03(-0.57%)
Mar 08, 2005
5.668
5.688
5.665
5.688
42,168
-0.00(-0.05%)
Mar 07, 2005
5.671
5.715
5.671
5.691
44,867
+0.00(+0.00%)
Mar 04, 2005
5.700
5.706
5.674
5.691
32,385
+0.00(+0.00%)
Mar 03, 2005
5.644
5.691
5.644
5.691
34,072
+0.01(+0.21%)
Mar 02, 2005
5.691
5.691
5.644
5.680
20,241
+0.01(+0.21%)
Mar 01, 2005
5.656
5.706
5.635
5.668
67,807
+0.04(+0.68%)
Feb 28, 2005
5.629
5.721
5.629
5.629
59,711
+0.01(+0.21%)
Feb 25, 2005
5.614
5.617
5.567
5.617
46,891
+0.05(+0.96%)
Feb 24, 2005
5.647
5.647
5.546
5.564
54,650
-0.01(-0.16%)
Feb 23, 2005
5.567
5.602
5.558
5.573
68,819
+0.04(+0.64%)
Feb 22, 2005
5.608
5.638
5.537
5.537
70,506
-0.11(-1.89%)
Feb 18, 2005
5.697
5.697
5.626
5.644
63,759
-0.04(-0.68%)
Feb 17, 2005
5.706
5.721
5.644
5.683
29,349
+0.01(+0.10%)
Feb 16, 2005
5.659
5.703
5.647
5.677
43,855
+0.02(+0.31%)
Feb 15, 2005
5.721
5.721
5.635
5.659
35,084
-0.06(-0.99%)
Feb 14, 2005
5.611
5.718
5.600
5.715
45,879
+0.07(+1.31%)
Feb 11, 2005
5.680
5.706
5.617
5.641
42,843
-0.04(-0.78%)
Feb 10, 2005
5.683
5.685
5.644
5.685
32,723
+0.01(+0.26%)
Feb 09, 2005
5.662
5.718
5.644
5.671
34,409
-0.02(-0.31%)
Feb 08, 2005
5.691
5.691
5.662
5.688
23,614
+0.03(+0.47%)
Feb 07, 2005
5.591
5.668
5.588
5.662
87,711
+0.06(+1.00%)
Feb 04, 2005
5.650
5.650
5.591
5.605
103,904
-0.04(-0.63%)
Feb 03, 2005
5.620
5.647
5.620
5.641
23,277
+0.04(+0.69%)
Feb 02, 2005
5.594
5.641
5.531
5.602
104,916
+0.01(+0.16%)
Feb 01, 2005
5.641
5.650
5.588
5.594
57,012
-0.02(-0.32%)
Jan 31, 2005
5.632
5.650
5.602
5.611
62,409
+0.02(+0.42%)
Jan 28, 2005
5.608
5.647
5.558
5.588
66,795
-0.05(-0.84%)
Jan 27, 2005
5.650
5.677
5.632
5.635
31,373
-0.05(-0.94%)
Jan 26, 2005
5.736
5.736
5.620
5.688
74,891
+0.03(+0.47%)
Jan 25, 2005
5.706
5.721
5.641
5.662
72,867
-0.01(-0.26%)
Jan 24, 2005
5.721
5.721
5.632
5.677
61,735
+0.04(+0.72%)
Jan 21, 2005
5.632
5.688
5.632
5.636
27,325
+0.02(+0.39%)
Jan 20, 2005
5.736
5.736
5.611
5.614
35,759
-0.10(-1.81%)
Jan 19, 2005
5.706
5.751
5.706
5.718
38,795
+0.06(+0.99%)
Jan 18, 2005
5.514
5.691
5.514
5.662
55,662
+0.13(+2.41%)
Jan 14, 2005
5.558
5.620
5.528
5.528
48,241
-0.01(-0.27%)
Jan 13, 2005
5.519
5.558
5.517
5.543
49,253
+0.03(+0.48%)
Jan 12, 2005
5.555
5.582
5.517
5.517
54,650
-0.07(-1.27%)
Jan 11, 2005
5.632
5.632
5.573
5.588
18,891
-0.04(-0.79%)
Jan 10, 2005
5.632
5.656
5.608
5.632
19,903
+0.03(+0.53%)
Jan 07, 2005
5.561
5.602
5.561
5.602
51,277
+0.03(+0.48%)
Jan 06, 2005
5.549
5.588
5.546
5.576
57,349
+0.01(+0.16%)
Jan 05, 2005
5.766
5.783
5.546
5.567
113,012
-0.27(-4.57%)
Jan 04, 2005
5.940
5.940
5.828
5.834
79,614
-0.12(-2.04%)
Jan 03, 2005
5.943
6.000
5.914
5.955
77,590
-0.01(-0.15%)
Dec 31, 2004
5.914
5.973
5.914
5.964
106,940
+0.07(+1.26%)
Dec 30, 2004
5.917
5.917
5.887
5.890
29,349
-0.01(-0.15%)
Dec 29, 2004
5.902
5.920
5.893
5.899
23,951
-0.02(-0.35%)
Dec 28, 2004
5.914
5.920
5.902
5.920
27,662
+0.03(+0.50%)
Dec 27, 2004
5.914
5.917
5.887
5.890
31,373
-0.01(-0.15%)
Dec 23, 2004
5.923
5.923
5.896
5.899
17,204
-0.02(-0.35%)
Dec 22, 2004
5.893
5.920
5.884
5.920
20,578
+0.01(+0.20%)
Dec 21, 2004
5.902
5.929
5.902
5.908
30,698
-0.01(-0.15%)
Dec 20, 2004
5.926
5.926
5.896
5.917
39,470
-0.01(-0.10%)
Dec 17, 2004
5.902
5.923
5.890
5.923
29,349
+0.01(+0.15%)
Dec 16, 2004
5.914
5.914
5.884
5.914
33,735
+0.01(+0.25%)
Dec 15, 2004
5.914
5.926
5.899
5.899
55,325
+0.01(+0.15%)
Dec 14, 2004
5.920
5.920
5.843
5.890
40,819
+0.02(+0.35%)
Dec 13, 2004
5.881
5.911
5.869
5.869
103,904
-0.03(-0.50%)
Dec 10, 2004
5.840
5.923
5.813
5.899
50,602
+0.03(+0.56%)
Dec 09, 2004
5.780
5.866
5.766
5.866
43,180
+0.10(+1.75%)
Dec 08, 2004
5.585
5.780
5.585
5.766
74,554
+0.19(+3.46%)
Dec 07, 2004
5.576
5.602
5.543
5.573
30,024
-0.00(-0.05%)
Dec 06, 2004
5.502
5.597
5.502
5.576
42,506
+0.05(+0.86%)
Dec 03, 2004
5.496
5.594
5.496
5.528
34,072
+0.05(+0.92%)
Dec 02, 2004
5.534
5.552
5.460
5.478
29,012
-0.03(-0.48%)
Dec 01, 2004
5.472
5.528
5.466
5.505
40,482
+0.05(+0.92%)
Nov 30, 2004
5.484
5.496
5.442
5.454
31,373
+0.00(+0.05%)
Nov 29, 2004
5.445
5.493
5.442
5.451
22,939
+0.01(+0.16%)
Nov 26, 2004
5.454
5.466
5.442
5.442
14,168
+0.02(+0.33%)
Nov 24, 2004
5.386
5.454
5.383
5.425
33,735
+0.04(+0.72%)
Nov 23, 2004
5.365
5.431
5.348
5.386
42,168
+0.01(+0.28%)
Nov 22, 2004
5.410
5.428
5.371
5.371
19,229
-0.07(-1.20%)
Nov 19, 2004
5.436
5.469
5.377
5.436
59,036
+0.00(+0.00%)
Nov 18, 2004
5.436
5.454
5.410
5.436
37,108
+0.03(+0.49%)
Nov 17, 2004
5.469
5.496
5.410
5.410
47,229
-0.04(-0.65%)
Nov 16, 2004
5.481
5.487
5.439
5.445
32,385
-0.03(-0.49%)
Nov 15, 2004
5.439
5.543
5.439
5.472
53,301
-0.02(-0.32%)
Nov 12, 2004
5.339
5.490
5.339
5.490
59,036
+0.10(+1.93%)
Nov 11, 2004
5.353
5.404
5.324
5.386
53,638
+0.06(+1.17%)
Nov 10, 2004
5.312
5.339
5.256
5.324
33,735
+0.06(+1.18%)
Nov 09, 2004
5.256
5.294
5.235
5.262
45,879
+0.01(+0.23%)
Nov 08, 2004
5.336
5.336
5.202
5.250
47,229
-0.09(-1.72%)
Nov 05, 2004
5.484
5.487
5.342
5.342
70,506
-0.17(-3.12%)
Nov 04, 2004
5.481
5.514
5.469
5.514
35,759
+0.06(+1.03%)
Nov 03, 2004
5.502
5.502
5.454
5.457
11,132
-0.03(-0.49%)
Nov 02, 2004
5.481
5.487
5.457
5.484
30,698
+0.02(+0.33%)
Nov 01, 2004
5.475
5.478
5.425
5.466
26,313
+0.04(+0.65%)
Oct 29, 2004
5.401
5.454
5.401
5.431
46,217
+0.03(+0.49%)
Oct 28, 2004
5.466
5.466
5.395
5.404
33,060
-0.03(-0.60%)
Oct 27, 2004
5.422
5.436
5.368
5.436
92,771
+0.04(+0.82%)
Oct 26, 2004
5.439
5.439
5.392
5.392
26,313
-0.00(-0.06%)
Oct 25, 2004
5.454
5.454
5.351
5.395
35,421
-0.01(-0.27%)
Oct 22, 2004
5.442
5.442
5.398
5.410
19,229
-0.00(-0.05%)
Oct 21, 2004
5.413
5.413
5.368
5.413
40,482
+0.03(+0.55%)
Oct 20, 2004
5.419
5.419
5.351
5.383
33,060
-0.04(-0.77%)
Oct 19, 2004
5.395
5.425
5.395
5.425
38,120
+0.00(+0.00%)
Oct 18, 2004
5.374
5.425
5.368
5.425
37,445
+0.04(+0.72%)
Oct 15, 2004
5.365
5.422
5.365
5.386
22,602
-0.01(-0.16%)
Oct 14, 2004
5.353
5.395
5.353
5.395
36,433
+0.02(+0.39%)
Oct 13, 2004
5.425
5.425
5.368
5.374
60,385
-0.05(-0.93%)
Oct 12, 2004
5.407
5.425
5.404
5.425
24,626
+0.00(+0.00%)
Oct 11, 2004
5.398
5.439
5.398
5.425
18,216
-0.00(-0.05%)
Oct 08, 2004
5.454
5.484
5.425
5.428
19,566
+0.00(+0.05%)
Oct 07, 2004
5.431
5.451
5.425
5.425
21,590
-0.03(-0.54%)
Oct 06, 2004
5.442
5.454
5.434
5.454
20,915
+0.01(+0.22%)
Oct 05, 2004
5.439
5.478
5.439
5.442
14,506
+0.00(+0.00%)
Oct 04, 2004
5.445
5.466
5.439
5.442
11,469
-0.00(-0.05%)
Oct 01, 2004
5.377
5.478
5.371
5.445
64,771
+0.11(+2.00%)
Sep 30, 2004
5.306
5.339
5.306
5.339
25,638
+0.04(+0.73%)
Sep 29, 2004
5.330
5.333
5.291
5.300
20,578
+0.01(+0.11%)
Sep 28, 2004
5.318
5.321
5.276
5.294
17,204
-0.00(-0.06%)
Sep 27, 2004
5.279
5.330
5.262
5.297
34,409
-0.01(-0.22%)
Sep 24, 2004
5.321
5.324
5.294
5.309
12,481
+0.00(+0.00%)
Sep 23, 2004
5.294
5.309
5.262
5.309
23,951
+0.04(+0.84%)
Sep 22, 2004
5.265
5.318
5.247
5.265
35,759
+0.01(+0.17%)
Sep 21, 2004
5.279
5.279
5.238
5.256
47,903
+0.00(+0.00%)
Sep 20, 2004
5.318
5.345
5.256
5.256
67,132
-0.11(-1.99%)
Sep 17, 2004
5.365
5.377
5.351
5.362
18,891
-0.01(-0.11%)
Sep 16, 2004
5.342
5.410
5.342
5.368
36,433
+0.03(+0.50%)
Sep 15, 2004
5.356
5.356
5.330
5.342
29,349
-0.04(-0.83%)
Sep 14, 2004
5.436
5.439
5.371
5.386
59,373
-0.08(-1.41%)
Sep 13, 2004
5.460
5.496
5.460
5.463
21,590
+0.00(+0.00%)
Sep 10, 2004
5.463
5.505
5.442
5.463
43,180
-0.04(-0.75%)
Sep 09, 2004
5.543
5.543
5.499
5.505
32,385
-0.07(-1.22%)
Sep 08, 2004
5.531
5.585
5.531
5.573
38,120
+0.03(+0.53%)
Sep 07, 2004
5.558
5.558
5.528
5.543
25,638
-0.04(-0.64%)
Sep 03, 2004
5.519
5.579
5.519
5.579
37,445
+0.04(+0.64%)
Sep 02, 2004
5.543
5.543
5.514
5.543
22,939
+0.05(+0.86%)
Sep 01, 2004
5.493
5.528
5.475
5.496
52,626
+0.10(+1.81%)
Aug 31, 2004
5.336
5.410
5.276
5.398
57,349
+0.01(+0.28%)
Aug 30, 2004
5.466
5.481
5.383
5.383
30,361
-0.04(-0.77%)
Aug 27, 2004
5.410
5.439
5.377
5.425
29,349
+0.01(+0.27%)
Aug 26, 2004
5.436
5.436
5.365
5.410
29,012
+0.02(+0.33%)
Aug 25, 2004
5.339
5.407
5.339
5.392
36,771
+0.05(+0.94%)
Aug 24, 2004
5.454
5.454
5.339
5.342
64,771
-0.12(-2.17%)
Aug 23, 2004
5.413
5.460
5.410
5.460
19,903
+0.04(+0.77%)
Aug 20, 2004
5.303
5.419
5.303
5.419
30,024
+0.12(+2.18%)
Aug 19, 2004
5.306
5.306
5.262
5.303
36,771
+0.01(+0.28%)
Aug 18, 2004
5.273
5.330
5.232
5.288
102,217
-0.01(-0.28%)
Aug 17, 2004
5.333
5.333
5.270
5.303
74,554
+0.04(+0.85%)
Aug 16, 2004
5.217
5.259
5.192
5.259
36,096
+0.02(+0.45%)
Aug 13, 2004
5.244
5.244
5.208
5.235
33,735
-0.02(-0.39%)
Aug 12, 2004
5.131
5.256
5.131
5.256
32,048
+0.09(+1.84%)
Aug 11, 2004
5.173
5.187
5.158
5.161
20,915
-0.02(-0.40%)
Aug 10, 2004
5.158
5.185
5.158
5.182
13,831
+0.01(+0.11%)
Aug 09, 2004
5.187
5.202
5.146
5.176
25,638
-0.01(-0.23%)
Aug 06, 2004
5.232
5.253
5.187
5.187
24,626
-0.02(-0.40%)
Aug 05, 2004
5.205
5.229
5.205
5.208
18,891
-0.02(-0.40%)
Aug 04, 2004
5.193
5.229
5.190
5.229
33,735
+0.01(+0.23%)
Aug 03, 2004
5.164
5.223
5.164
5.217
22,602
+0.04(+0.86%)
Aug 02, 2004
5.134
5.217
5.134
5.173
41,831
+0.04(+0.81%)
Jul 30, 2004
5.104
5.131
5.099
5.131
47,229
+0.01(+0.17%)
Jul 29, 2004
5.113
5.125
5.104
5.122
22,602
+0.02(+0.47%)
Jul 28, 2004
5.158
5.158
5.087
5.099
81,638
-0.06(-1.15%)
Jul 27, 2004
5.226
5.226
5.143
5.158
53,976
-0.07(-1.25%)
Jul 26, 2004
5.238
5.247
5.149
5.223
71,518
-0.04(-0.68%)
Jul 23, 2004
5.259
5.259
5.217
5.259
15,518
-0.00(-0.06%)
Jul 22, 2004
5.309
5.309
5.238
5.262
20,915
-0.04(-0.84%)
Jul 21, 2004
5.327
5.327
5.306
5.306
40,144
-0.01(-0.22%)
Jul 20, 2004
5.294
5.321
5.276
5.318
25,301
+0.04(+0.79%)
Jul 19, 2004
5.291
5.303
5.265
5.276
31,710
-0.01(-0.28%)
Jul 16, 2004
5.312
5.312
5.276
5.291
23,614
+0.00(+0.00%)
Jul 15, 2004
5.318
5.318
5.276
5.291
29,686
-0.03(-0.50%)
Jul 14, 2004
5.247
5.318
5.241
5.318
60,385
+0.07(+1.36%)
Jul 13, 2004
5.250
5.262
5.232
5.247
20,578
-0.03(-0.56%)
Jul 12, 2004
5.268
5.288
5.247
5.276
26,313
+0.00(+0.00%)
Jul 09, 2004
5.232
5.276
5.232
5.276
61,397
+0.01(+0.28%)
Jul 08, 2004
5.247
5.262
5.232
5.262
12,481
+0.01(+0.28%)
Jul 07, 2004
5.173
5.247
5.161
5.247
31,036
+0.05(+0.91%)
Jul 06, 2004
5.217
5.217
5.187
5.199
57,687
+0.01(+0.23%)
Jul 02, 2004
5.122
5.202
5.122
5.187
52,964
+0.07(+1.39%)
Jul 01, 2004
5.084
5.119
5.084
5.116
48,578
+0.06(+1.17%)
Jun 30, 2004
4.980
5.057
4.980
5.057
63,759
+0.09(+1.85%)
Jun 29, 2004
4.986
4.992
4.941
4.965
38,120
-0.01(-0.18%)
Jun 28, 2004
4.921
4.974
4.894
4.974
43,855
+0.04(+0.84%)
Jun 25, 2004
4.950
4.956
4.915
4.933
28,674
-0.01(-0.18%)
Jun 24, 2004
4.936
4.980
4.912
4.941
43,518
-0.01(-0.30%)
Jun 23, 2004
4.921
4.956
4.894
4.956
25,638
+0.02(+0.42%)
Jun 22, 2004
4.891
4.950
4.864
4.936
38,795
+0.05(+1.03%)
Jun 21, 2004
4.876
4.888
4.841
4.885
50,265
+0.02(+0.43%)
Jun 18, 2004
4.867
4.867
4.805
4.864
80,964
+0.01(+0.18%)
Jun 17, 2004
4.992
4.992
4.787
4.855
160,241
-0.11(-2.27%)
Jun 16, 2004
4.965
4.968
4.965
4.968
6,409
+0.02(+0.36%)
Jun 15, 2004
4.906
4.962
4.891
4.950
39,470
+0.07(+1.33%)
Jun 14, 2004
5.010
5.010
4.885
4.885
42,168
-0.14(-2.77%)
Jun 10, 2004
5.045
5.045
5.024
5.024
22,602
-0.04(-0.82%)
Jun 09, 2004
5.024
5.066
5.019
5.066
25,638
+0.02(+0.41%)
Jun 08, 2004
5.054
5.066
5.039
5.045
33,735
+0.00(+0.06%)
Jun 07, 2004
5.030
5.054
5.027
5.042
41,494
+0.02(+0.35%)
Jun 04, 2004
5.024
5.039
5.010
5.024
46,554
+0.00(+0.00%)
Jun 03, 2004
4.921
5.036
4.906
5.024
74,554
+0.13(+2.60%)
Jun 02, 2004
4.921
4.956
4.894
4.897
29,349
-0.03(-0.60%)
Jun 01, 2004
4.915
4.933
4.879
4.927
27,325
+0.02(+0.48%)
May 28, 2004
4.802
4.918
4.802
4.903
51,614
+0.12(+2.41%)
May 27, 2004
4.758
4.829
4.758
4.787
50,939
+0.06(+1.25%)
May 26, 2004
4.707
4.728
4.672
4.728
34,747
+0.05(+1.14%)
May 25, 2004
4.698
4.713
4.633
4.675
131,904
-0.01(-0.19%)
May 24, 2004
4.713
4.728
4.684
4.684
14,506
-0.03(-0.63%)
May 21, 2004
4.817
4.826
4.713
4.713
69,831
-0.09(-1.85%)
May 20, 2004
4.687
4.802
4.687
4.802
37,783
+0.12(+2.53%)
May 19, 2004
4.669
4.695
4.648
4.684
25,301
+0.05(+1.15%)
May 18, 2004
4.624
4.645
4.580
4.630
79,952
+0.02(+0.45%)
May 17, 2004
4.592
4.609
4.580
4.609
30,024
+0.03(+0.65%)
May 14, 2004
4.565
4.595
4.565
4.580
40,144
+0.00(+0.00%)
May 13, 2004
4.550
4.595
4.550
4.580
24,963
+0.04(+0.78%)
May 12, 2004
4.476
4.592
4.476
4.544
106,940
+0.02(+0.39%)
May 11, 2004
4.417
4.526
4.402
4.526
62,747
+0.10(+2.28%)
May 10, 2004
4.675
4.675
4.328
4.426
213,880
-0.25(-5.33%)
May 07, 2004
4.814
4.814
4.672
4.675
57,012
-0.14(-2.95%)
May 06, 2004
4.817
4.817
4.814
4.817
51,614
+0.00(+0.00%)
May 05, 2004
4.835
4.835
4.817
4.817
52,289
+0.01(+0.25%)
May 04, 2004
4.772
4.817
4.772
4.805
28,674
+0.06(+1.31%)
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.