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
)
11.63
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 11:01 AM 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 30, 2013
5.971
5.971
5.935
5.935
115,315
-0.02(-0.33%)
Apr 29, 2013
6.039
6.039
5.916
5.955
88,210
-0.04(-0.73%)
Apr 26, 2013
6.015
6.003
5.983
5.999
24,565
+0.01(+0.13%)
Apr 25, 2013
5.975
5.991
5.923
5.991
37,688
+0.04(+0.60%)
Apr 24, 2013
6.015
6.015
5.937
5.955
28,019
-0.07(-1.19%)
Apr 23, 2013
5.955
6.027
5.938
6.027
62,982
+0.12(+2.08%)
Apr 22, 2013
5.892
5.955
5.880
5.904
40,552
-0.01(-0.20%)
Apr 19, 2013
5.919
5.935
5.880
5.916
39,605
-0.04(-0.60%)
Apr 18, 2013
5.943
5.959
5.896
5.951
39,764
+0.01(+0.13%)
Apr 17, 2013
5.916
5.943
5.848
5.943
52,325
+0.03(+0.48%)
Apr 16, 2013
5.884
5.939
5.840
5.915
36,391
+0.04(+0.73%)
Apr 15, 2013
5.923
5.923
5.856
5.872
23,873
-0.04(-0.74%)
Apr 12, 2013
5.864
5.951
5.804
5.916
82,677
+0.10(+1.78%)
Apr 11, 2013
5.868
5.887
5.781
5.812
35,071
-0.01(-0.20%)
Apr 10, 2013
5.884
5.884
5.816
5.824
48,685
-0.10(-1.74%)
Apr 09, 2013
5.912
5.935
5.880
5.927
67,188
-0.01(-0.13%)
Apr 08, 2013
6.146
6.146
5.935
5.935
90,903
-0.62(-9.45%)
Apr 05, 2013
5.860
7.940
5.860
6.555
80,913
+0.60(+10.07%)
Apr 04, 2013
5.900
5.967
5.852
5.955
78,604
+0.06(+0.94%)
Apr 03, 2013
6.015
6.039
5.900
5.900
49,187
-0.18(-3.00%)
Apr 02, 2013
6.019
6.090
5.832
6.082
178,759
+0.05(+0.86%)
Apr 01, 2013
5.963
6.043
5.824
6.031
80,125
+0.02(+0.26%)
Mar 28, 2013
5.979
6.074
5.832
6.015
147,117
+0.06(+1.00%)
Mar 27, 2013
5.916
5.975
5.876
5.955
57,677
+0.01(+0.13%)
Mar 26, 2013
5.919
5.955
5.852
5.947
64,791
+0.02(+0.34%)
Mar 25, 2013
5.868
5.935
5.856
5.927
45,912
+0.07(+1.20%)
Mar 22, 2013
5.828
5.864
5.800
5.857
36,313
-0.00(-0.05%)
Mar 21, 2013
5.812
5.876
5.781
5.860
48,081
+0.00(+0.07%)
Mar 20, 2013
5.931
5.931
5.769
5.856
54,108
-0.10(-1.67%)
Mar 19, 2013
5.856
6.070
5.803
5.955
85,404
+0.08(+1.28%)
Mar 18, 2013
5.761
5.955
5.749
5.880
47,716
+0.08(+1.44%)
Mar 15, 2013
5.820
5.867
5.730
5.796
47,964
-0.07(-1.20%)
Mar 14, 2013
5.796
5.867
5.746
5.867
30,801
+0.05(+0.81%)
Mar 13, 2013
5.761
5.867
5.757
5.820
22,957
+0.09(+1.57%)
Mar 12, 2013
5.620
5.730
5.562
5.730
34,431
+0.09(+1.67%)
Mar 11, 2013
5.793
5.793
5.589
5.636
71,517
-0.04(-0.76%)
Mar 08, 2013
5.620
5.706
5.613
5.679
77,789
+0.06(+1.05%)
Mar 07, 2013
5.839
5.839
5.613
5.620
64,276
-0.19(-3.23%)
Mar 06, 2013
5.867
5.867
5.753
5.808
55,934
-0.01(-0.13%)
Mar 05, 2013
5.867
5.890
5.769
5.816
46,860
-0.02(-0.27%)
Mar 04, 2013
5.789
5.855
5.691
5.832
79,913
+0.02(+0.34%)
Mar 01, 2013
5.718
5.843
5.679
5.812
56,169
+0.09(+1.50%)
Feb 28, 2013
5.570
5.730
5.515
5.726
49,585
+0.13(+2.38%)
Feb 27, 2013
5.542
5.617
5.511
5.593
92,470
+0.03(+0.56%)
Feb 26, 2013
5.491
5.562
5.491
5.562
43,756
+0.05(+0.99%)
Feb 25, 2013
5.550
5.570
5.503
5.507
62,671
-0.06(-1.12%)
Feb 22, 2013
5.507
5.660
5.507
5.570
65,120
+0.03(+0.56%)
Feb 21, 2013
5.523
5.558
5.484
5.538
70,929
-0.01(-0.21%)
Feb 20, 2013
5.546
5.562
5.476
5.550
64,598
+0.02(+0.28%)
Feb 19, 2013
5.460
5.546
5.446
5.534
55,614
+0.02(+0.43%)
Feb 15, 2013
5.444
5.511
5.405
5.511
51,546
+0.07(+1.37%)
Feb 14, 2013
5.480
5.495
5.378
5.437
87,867
-0.10(-1.77%)
Feb 13, 2013
5.440
5.534
5.425
5.534
76,380
+0.09(+1.58%)
Feb 12, 2013
5.495
5.519
5.448
5.448
83,547
-0.02(-0.43%)
Feb 11, 2013
5.327
5.472
5.300
5.472
154,404
+0.15(+2.87%)
Feb 08, 2013
5.343
5.397
5.315
5.319
219,727
-0.06(-1.16%)
Feb 07, 2013
5.503
5.503
5.319
5.382
98,215
-0.16(-2.82%)
Feb 06, 2013
5.503
5.538
5.394
5.538
110,651
+0.06(+1.07%)
Feb 04, 2013
5.687
5.718
5.448
5.480
144,837
-0.23(-4.11%)
Feb 01, 2013
5.734
5.804
5.691
5.714
46,369
-0.02(-0.41%)
Jan 31, 2013
5.742
5.777
5.683
5.738
23,908
+0.02(+0.41%)
Jan 30, 2013
5.753
5.781
5.714
5.714
46,159
-0.07(-1.28%)
Jan 29, 2013
5.886
5.886
5.746
5.789
68,037
-0.07(-1.27%)
Jan 28, 2013
5.847
5.867
5.839
5.863
39,535
+0.05(+0.87%)
Jan 25, 2013
6.012
6.012
5.812
5.812
109,032
-0.16(-2.62%)
Jan 24, 2013
6.074
6.074
5.941
5.969
49,432
-0.07(-1.10%)
Jan 23, 2013
5.965
6.098
5.953
6.035
55,064
+0.03(+0.52%)
Jan 22, 2013
5.969
6.011
5.949
6.004
78,001
+0.05(+0.92%)
Jan 18, 2013
5.957
5.992
5.847
5.949
102,863
-0.00(-0.07%)
Jan 17, 2013
5.996
6.062
5.914
5.953
89,670
-0.07(-1.10%)
Jan 16, 2013
5.648
6.168
5.648
6.019
246,744
+0.26(+4.48%)
Jan 15, 2013
5.675
5.761
5.648
5.761
47,041
+0.06(+1.10%)
Jan 14, 2013
5.773
5.773
5.667
5.699
74,869
-0.08(-1.42%)
Jan 11, 2013
5.812
5.812
5.695
5.781
63,931
-0.05(-0.81%)
Jan 10, 2013
5.793
5.847
5.746
5.828
45,903
+0.02(+0.34%)
Jan 09, 2013
5.812
5.857
5.742
5.808
46,292
+0.00(+0.07%)
Jan 08, 2013
6.008
6.023
5.778
5.804
53,229
-0.25(-4.20%)
Jan 07, 2013
6.004
6.058
5.800
6.058
89,928
-0.00(-0.06%)
Jan 04, 2013
5.906
6.062
5.871
6.062
54,581
+0.13(+2.24%)
Jan 03, 2013
5.933
5.992
5.828
5.929
76,250
-0.04(-0.66%)
Jan 02, 2013
6.023
6.023
5.757
5.969
198,659
+0.21(+3.67%)
Dec 31, 2012
5.695
5.867
5.695
5.757
217,533
+0.12(+2.19%)
Dec 28, 2012
5.605
5.863
5.547
5.634
152,300
+0.03(+0.59%)
Dec 27, 2012
5.687
5.687
5.480
5.601
77,150
-0.04(-0.76%)
Dec 26, 2012
5.550
5.656
5.527
5.644
79,540
+0.11(+1.98%)
Dec 24, 2012
5.542
5.554
5.515
5.534
50,375
-0.05(-0.84%)
Dec 21, 2012
5.523
5.593
5.515
5.581
74,324
-0.04(-0.63%)
Dec 20, 2012
5.628
5.648
5.440
5.617
142,454
+0.04(+0.77%)
Dec 19, 2012
5.452
5.624
5.397
5.573
94,252
+0.21(+3.95%)
Dec 18, 2012
5.291
5.361
5.291
5.361
83,701
+0.10(+1.90%)
Dec 17, 2012
5.239
5.276
5.239
5.261
44,546
+0.03(+0.57%)
Dec 14, 2012
5.132
5.250
5.117
5.232
85,363
+0.10(+1.88%)
Dec 13, 2012
5.102
5.154
5.057
5.135
59,587
+0.05(+1.02%)
Dec 12, 2012
5.039
5.083
5.031
5.083
89,659
+0.05(+1.03%)
Dec 11, 2012
5.031
5.031
4.980
5.031
102,346
+0.06(+1.12%)
Dec 10, 2012
5.024
5.024
4.961
4.976
74,486
-0.01(-0.22%)
Dec 07, 2012
4.909
4.994
4.909
4.987
70,494
+0.05(+0.98%)
Dec 06, 2012
4.924
4.939
4.883
4.939
55,793
+0.01(+0.30%)
Dec 05, 2012
4.935
4.957
4.879
4.924
72,452
-0.01(-0.23%)
Dec 04, 2012
4.928
4.939
4.902
4.935
39,077
+0.03(+0.53%)
Nov 30, 2012
4.909
4.913
4.885
4.909
61,408
+0.01(+0.23%)
Nov 29, 2012
4.894
4.898
4.850
4.898
43,756
+0.03(+0.69%)
Nov 28, 2012
4.842
4.868
4.825
4.865
74,170
+0.01(+0.31%)
Nov 27, 2012
4.824
4.859
4.787
4.850
98,519
+0.00(+0.08%)
Nov 26, 2012
4.835
4.865
4.798
4.846
54,323
+0.03(+0.69%)
Nov 23, 2012
4.787
4.816
4.783
4.813
15,143
+0.07(+1.56%)
Nov 21, 2012
4.765
4.790
4.717
4.739
88,629
-0.01(-0.23%)
Nov 20, 2012
4.709
4.790
4.679
4.750
76,681
+0.01(+0.23%)
Nov 19, 2012
4.627
4.739
4.627
4.739
111,235
+0.16(+3.57%)
Nov 16, 2012
4.438
4.642
4.438
4.575
66,864
+0.13(+3.00%)
Nov 15, 2012
4.538
4.579
4.412
4.442
175,780
-0.13(-2.76%)
Nov 14, 2012
4.739
4.739
4.557
4.568
137,334
-0.14(-2.99%)
Nov 13, 2012
4.776
4.805
4.598
4.709
141,005
-0.07(-1.55%)
Nov 12, 2012
4.902
4.935
4.716
4.783
136,657
-0.14(-2.86%)
Nov 09, 2012
4.954
4.972
4.902
4.924
73,698
-0.06(-1.12%)
Nov 08, 2012
5.006
5.028
4.980
4.980
35,198
-0.06(-1.10%)
Nov 07, 2012
5.028
5.061
4.972
5.035
80,767
-0.04(-0.88%)
Nov 06, 2012
5.031
5.080
5.020
5.080
52,624
+0.03(+0.59%)
Nov 05, 2012
5.024
5.057
5.002
5.050
55,340
+0.01(+0.15%)
Nov 02, 2012
5.013
5.076
5.006
5.043
43,653
+0.03(+0.52%)
Nov 01, 2012
4.957
5.024
4.957
5.017
23,857
+0.03(+0.67%)
Oct 31, 2012
5.017
5.087
4.935
4.983
109,347
-0.04(-0.88%)
Oct 26, 2012
5.050
5.028
5.028
5.028
58,525
-0.01(-0.15%)
Oct 25, 2012
5.102
5.139
5.035
5.035
56,987
-0.07(-1.38%)
Oct 24, 2012
5.065
5.106
5.031
5.106
66,435
+0.07(+1.40%)
Oct 23, 2012
5.076
5.106
5.020
5.035
49,700
-0.11(-2.09%)
Oct 19, 2012
5.161
5.169
5.072
5.143
41,178
+0.00(+0.00%)
Oct 18, 2012
5.109
5.158
5.043
5.143
101,256
+0.06(+1.24%)
Oct 17, 2012
5.120
5.132
5.043
5.080
52,384
-0.02(-0.36%)
Oct 16, 2012
5.102
5.124
5.036
5.098
34,570
+0.04(+0.88%)
Oct 15, 2012
5.102
5.102
5.017
5.054
32,056
-0.02(-0.37%)
Oct 12, 2012
5.080
5.083
5.039
5.072
71,152
+0.01(+0.15%)
Oct 11, 2012
5.043
5.080
5.035
5.065
38,912
+0.06(+1.11%)
Oct 10, 2012
5.006
5.039
4.987
5.009
74,888
-0.03(-0.66%)
Oct 09, 2012
5.024
5.098
5.006
5.043
82,221
-0.01(-0.29%)
Oct 08, 2012
5.080
5.080
5.002
5.057
43,505
-0.07(-1.30%)
Oct 05, 2012
5.124
5.187
5.046
5.124
67,778
-0.03(-0.65%)
Oct 04, 2012
5.154
5.191
5.065
5.158
82,498
-0.04(-0.71%)
Oct 03, 2012
5.213
5.261
5.087
5.195
54,698
-0.04(-0.78%)
Oct 02, 2012
5.146
5.235
5.069
5.235
82,458
+0.07(+1.36%)
Oct 01, 2012
5.313
5.358
5.154
5.165
63,282
-0.13(-2.52%)
Sep 28, 2012
5.413
5.413
5.271
5.298
95,191
+0.02(+0.28%)
Sep 27, 2012
5.247
5.287
5.209
5.283
34,486
+0.06(+1.13%)
Sep 26, 2012
5.324
5.324
5.187
5.224
47,534
-0.07(-1.26%)
Sep 25, 2012
5.402
5.406
5.284
5.291
81,962
-0.09(-1.59%)
Sep 24, 2012
5.317
5.376
5.276
5.376
78,957
+0.09(+1.61%)
Sep 21, 2012
5.313
5.350
5.284
5.291
43,327
-0.04(-0.83%)
Sep 20, 2012
5.339
5.346
5.265
5.336
51,132
+0.00(+0.00%)
Sep 19, 2012
5.302
5.365
5.296
5.336
55,968
+0.04(+0.84%)
Sep 18, 2012
5.373
5.373
5.269
5.291
38,076
-0.10(-1.92%)
Sep 17, 2012
5.380
5.434
5.358
5.395
63,653
-0.00(-0.07%)
Sep 14, 2012
5.271
5.413
5.263
5.399
40,812
+0.12(+2.35%)
Sep 13, 2012
5.230
5.303
5.230
5.274
46,057
+0.03(+0.56%)
Sep 12, 2012
5.347
5.347
5.241
5.245
53,102
-0.03(-0.62%)
Sep 11, 2012
5.293
5.351
5.230
5.278
56,557
+0.01(+0.14%)
Sep 10, 2012
5.314
5.314
5.267
5.271
33,269
-0.07(-1.23%)
Sep 07, 2012
5.417
5.417
5.329
5.336
79,012
-0.06(-1.15%)
Sep 06, 2012
5.409
5.475
5.359
5.399
61,868
+0.04(+0.68%)
Sep 05, 2012
5.377
5.424
5.355
5.362
17,669
-0.01(-0.27%)
Sep 04, 2012
5.333
5.377
5.311
5.377
55,987
+0.08(+1.52%)
Aug 31, 2012
5.369
5.402
5.243
5.296
42,016
+0.00(+0.00%)
Aug 30, 2012
5.358
5.358
5.285
5.296
80,053
-0.05(-0.89%)
Aug 29, 2012
5.311
5.355
5.311
5.344
71,045
+0.17(+3.25%)
Aug 27, 2012
5.157
5.183
5.106
5.176
45,773
+0.05(+0.93%)
Aug 24, 2012
5.106
5.143
5.103
5.128
40,645
+0.06(+1.15%)
Aug 23, 2012
5.052
5.099
5.033
5.070
29,748
+0.01(+0.14%)
Aug 22, 2012
5.055
5.062
4.986
5.062
63,716
+0.02(+0.43%)
Aug 21, 2012
5.121
5.142
5.030
5.041
31,194
-0.07(-1.29%)
Aug 20, 2012
5.172
5.172
5.062
5.106
49,502
-0.07(-1.34%)
Aug 17, 2012
5.132
5.187
5.095
5.176
35,082
+0.07(+1.29%)
Aug 16, 2012
5.110
5.128
5.062
5.110
34,854
+0.01(+0.14%)
Aug 15, 2012
5.084
5.128
5.059
5.103
21,505
+0.02(+0.43%)
Aug 14, 2012
5.187
5.187
5.063
5.081
47,689
-0.05(-1.07%)
Aug 13, 2012
5.128
5.223
5.081
5.136
68,526
+0.03(+0.57%)
Aug 10, 2012
5.106
5.117
5.070
5.106
38,660
+0.00(+0.07%)
Aug 09, 2012
5.048
5.145
5.048
5.103
46,542
+0.05(+0.94%)
Aug 08, 2012
5.106
5.165
5.000
5.055
37,696
-0.05(-1.00%)
Aug 07, 2012
5.095
5.143
5.084
5.106
57,321
+0.00(+0.00%)
Aug 06, 2012
5.146
5.146
5.092
5.106
41,116
-0.02(-0.36%)
Aug 03, 2012
5.099
5.132
5.081
5.125
48,174
+0.08(+1.67%)
Aug 02, 2012
5.004
5.081
4.993
5.041
52,267
+0.01(+0.15%)
Aug 01, 2012
5.015
5.077
5.015
5.033
52,989
+0.04(+0.88%)
Jul 31, 2012
5.022
5.041
4.980
4.989
38,797
+0.01(+0.23%)
Jul 30, 2012
5.033
5.066
4.978
4.978
49,669
-0.05(-0.96%)
Jul 27, 2012
5.019
5.055
5.011
5.026
45,584
+0.02(+0.44%)
Jul 26, 2012
5.033
5.110
4.968
5.004
32,377
+0.01(+0.22%)
Jul 25, 2012
4.968
5.011
4.943
4.993
26,896
+0.03(+0.66%)
Jul 24, 2012
4.942
4.986
4.898
4.960
43,952
+0.00(+0.07%)
Jul 23, 2012
4.971
4.975
4.931
4.957
19,353
-0.05(-1.02%)
Jul 20, 2012
4.960
5.066
4.960
5.008
100,197
+0.01(+0.22%)
Jul 19, 2012
5.019
5.062
4.935
4.997
83,823
-0.01(-0.22%)
Jul 18, 2012
5.008
5.044
4.946
5.008
116,405
+0.01(+0.22%)
Jul 17, 2012
5.004
5.026
4.935
4.997
74,659
+0.07(+1.33%)
Jul 16, 2012
4.942
4.953
4.916
4.931
29,272
+0.00(+0.07%)
Jul 13, 2012
4.887
4.953
4.880
4.927
47,547
+0.06(+1.20%)
Jul 12, 2012
4.818
4.883
4.818
4.869
42,309
+0.01(+0.23%)
Jul 11, 2012
4.894
4.894
4.837
4.858
44,751
-0.03(-0.60%)
Jul 10, 2012
4.931
4.931
4.847
4.887
41,146
-0.04(-0.74%)
Jul 09, 2012
4.902
4.924
4.883
4.924
39,032
+0.04(+0.75%)
Jul 06, 2012
4.880
4.908
4.880
4.887
50,337
-0.04(-0.82%)
Jul 05, 2012
4.953
4.953
4.905
4.927
54,441
+0.00(+0.00%)
Jul 03, 2012
4.935
4.971
4.913
4.927
19,911
-0.03(-0.66%)
Jul 02, 2012
4.858
4.960
4.858
4.960
94,021
+0.11(+2.26%)
Jun 29, 2012
4.851
4.858
4.807
4.851
87,976
+0.10(+2.15%)
Jun 28, 2012
4.686
4.748
4.588
4.748
66,503
+0.04(+0.78%)
Jun 27, 2012
4.734
4.756
4.701
4.712
41,685
+0.00(+0.00%)
Jun 26, 2012
4.712
4.726
4.675
4.712
40,089
+0.02(+0.47%)
Jun 25, 2012
4.661
4.701
4.661
4.690
44,823
-0.04(-0.77%)
Jun 22, 2012
4.723
4.726
4.621
4.726
46,668
+0.00(+0.00%)
Jun 21, 2012
4.796
4.796
4.708
4.726
40,798
-0.04(-0.92%)
Jun 20, 2012
4.803
4.803
4.737
4.770
57,808
-0.01(-0.31%)
Jun 19, 2012
4.814
4.818
4.759
4.785
70,353
+0.03(+0.54%)
Jun 18, 2012
4.731
4.759
4.684
4.759
37,517
+0.02(+0.38%)
Jun 15, 2012
4.756
4.756
4.694
4.741
34,204
+0.03(+0.65%)
Jun 14, 2012
4.687
4.720
4.677
4.711
28,319
+0.03(+0.73%)
Jun 13, 2012
4.670
4.734
4.653
4.677
42,642
-0.02(-0.46%)
Jun 12, 2012
4.680
4.705
4.654
4.698
43,558
+0.02(+0.46%)
Jun 11, 2012
4.752
4.752
4.666
4.677
36,284
-0.07(-1.51%)
Jun 08, 2012
4.695
4.749
4.673
4.749
56,175
+0.08(+1.61%)
Jun 07, 2012
4.759
4.759
4.673
4.673
65,842
-0.05(-0.99%)
Jun 06, 2012
4.652
4.720
4.644
4.720
50,986
+0.10(+2.26%)
Jun 05, 2012
4.547
4.630
4.547
4.616
31,484
+0.04(+0.78%)
Jun 04, 2012
4.565
4.583
4.502
4.580
226,994
-0.01(-0.16%)
Jun 01, 2012
4.551
4.594
4.547
4.587
142,895
-0.05(-1.16%)
May 31, 2012
4.616
4.673
4.555
4.641
48,898
+0.03(+0.54%)
May 30, 2012
4.626
4.637
4.562
4.616
45,663
-0.06(-1.38%)
May 29, 2012
4.605
4.680
4.580
4.680
100,102
+0.09(+1.88%)
May 25, 2012
4.569
4.612
4.547
4.594
81,326
-0.01(-0.16%)
May 24, 2012
4.569
4.601
4.558
4.601
72,671
+0.04(+0.79%)
May 23, 2012
4.565
4.586
4.533
4.565
158,338
-0.01(-0.24%)
May 22, 2012
4.522
4.601
4.522
4.576
111,792
+0.04(+0.87%)
May 21, 2012
4.418
4.540
4.418
4.537
149,251
+0.10(+2.18%)
May 18, 2012
4.526
4.540
4.422
4.440
128,830
-0.09(-1.98%)
May 17, 2012
4.680
4.680
4.515
4.529
126,408
-0.13(-2.85%)
May 16, 2012
4.777
4.777
4.662
4.662
113,543
-0.12(-2.48%)
May 15, 2012
4.824
4.892
4.731
4.781
299,972
-0.07(-1.41%)
May 14, 2012
4.942
4.964
4.835
4.849
122,009
-0.20(-3.98%)
May 11, 2012
5.011
5.050
4.994
5.050
41,008
+0.02(+0.43%)
May 10, 2012
4.971
5.039
4.971
5.029
68,052
+0.06(+1.23%)
May 09, 2012
4.939
4.982
4.896
4.968
39,001
+0.01(+0.29%)
May 08, 2012
5.004
5.009
4.917
4.953
83,025
-0.11(-2.13%)
May 07, 2012
5.004
5.061
5.000
5.061
28,107
+0.01(+0.14%)
May 04, 2012
5.050
5.054
4.989
5.054
53,645
-0.01(-0.14%)
May 03, 2012
5.054
5.079
5.032
5.061
25,173
+0.03(+0.50%)
May 02, 2012
5.039
5.064
4.975
5.036
38,046
-0.03(-0.64%)
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.