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 REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.20 +0.44 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 8.614 8.723 8.614 8.710 254,818 +0.10(+1.15%)
May 27, 2005 8.651 8.651 8.568 8.611 283,266 +0.03(+0.31%)
May 26, 2005 8.595 8.611 8.558 8.585 302,937 -0.01(-0.12%)
May 25, 2005 8.717 8.720 8.595 8.595 275,095 -0.12(-1.33%)
May 24, 2005 8.783 8.803 8.681 8.710 284,174 -0.10(-1.09%)
May 23, 2005 8.770 8.816 8.756 8.806 165,844 +0.05(+0.53%)
May 20, 2005 8.756 8.770 8.700 8.760 200,647 +0.00(+0.04%)
May 19, 2005 8.690 8.760 8.690 8.756 231,516 +0.05(+0.57%)
May 18, 2005 8.634 8.717 8.634 8.707 281,753 +0.07(+0.80%)
May 17, 2005 8.621 8.641 8.588 8.637 207,607 +0.03(+0.35%)
May 16, 2005 8.585 8.611 8.558 8.608 196,107 +0.05(+0.54%)
May 13, 2005 8.591 8.601 8.545 8.561 212,450 -0.00(-0.04%)
May 12, 2005 8.621 8.624 8.535 8.565 241,503 -0.06(-0.73%)
May 11, 2005 8.641 8.654 8.611 8.628 222,739 -0.06(-0.72%)
May 10, 2005 8.664 8.713 8.664 8.690 264,200 -0.00(-0.04%)
May 09, 2005 8.664 8.697 8.647 8.694 174,923 +0.04(+0.42%)
May 06, 2005 8.723 8.723 8.628 8.657 292,648 -0.07(-0.76%)
May 05, 2005 8.707 8.727 8.684 8.723 214,871 +0.05(+0.57%)
May 04, 2005 8.595 8.704 8.591 8.674 236,055 +0.07(+0.77%)
May 03, 2005 8.561 8.614 8.561 8.608 290,227 +0.03(+0.39%)
May 02, 2005 8.489 8.575 8.466 8.575 359,228 +0.08(+0.97%)
Apr 29, 2005 8.525 8.542 8.449 8.492 234,845 +0.00(+0.04%)
Apr 28, 2005 8.449 8.505 8.443 8.489 301,727 +0.05(+0.63%)
Apr 27, 2005 8.426 8.472 8.413 8.436 187,028 -0.01(-0.08%)
Apr 26, 2005 8.324 8.459 8.324 8.443 280,542 +0.12(+1.43%)
Apr 25, 2005 8.264 8.324 8.261 8.324 212,450 +0.04(+0.52%)
Apr 22, 2005 8.300 8.300 8.261 8.281 181,278 -0.00(-0.04%)
Apr 21, 2005 8.314 8.333 8.261 8.284 318,675 -0.03(-0.32%)
Apr 20, 2005 8.307 8.347 8.277 8.310 218,200 -0.02(-0.20%)
Apr 19, 2005 8.300 8.376 8.267 8.327 308,385 +0.06(+0.72%)
Apr 18, 2005 8.264 8.310 8.231 8.267 213,660 -0.01(-0.08%)
Apr 15, 2005 8.261 8.307 8.228 8.274 291,437 +0.00(+0.00%)
Apr 14, 2005 8.228 8.297 8.218 8.274 279,937 +0.01(+0.12%)
Apr 13, 2005 8.211 8.314 8.211 8.264 184,607 -0.05(-0.56%)
Apr 12, 2005 8.277 8.347 8.228 8.310 247,555 +0.02(+0.24%)
Apr 11, 2005 8.248 8.291 8.231 8.291 216,384 +0.03(+0.40%)
Apr 08, 2005 8.261 8.320 8.244 8.257 272,977 -0.01(-0.12%)
Apr 07, 2005 8.228 8.284 8.228 8.267 227,279 +0.02(+0.28%)
Apr 06, 2005 8.271 8.300 8.218 8.244 248,766 +0.01(+0.08%)
Apr 05, 2005 8.218 8.267 8.218 8.238 212,450 -0.01(-0.08%)
Apr 04, 2005 8.360 8.360 8.208 8.244 240,595 -0.05(-0.56%)
Apr 01, 2005 8.248 8.340 8.231 8.291 462,729 +0.05(+0.56%)
Mar 31, 2005 8.211 8.267 8.178 8.244 278,424 +0.06(+0.77%)
Mar 30, 2005 8.029 8.181 8.023 8.181 393,728 +0.15(+1.89%)
Mar 29, 2005 8.049 8.096 7.996 8.029 359,833 -0.05(-0.61%)
Mar 28, 2005 8.181 8.208 8.029 8.079 392,215 -0.08(-1.01%)
Mar 24, 2005 8.063 8.201 8.029 8.162 507,519 +0.14(+1.73%)
Mar 23, 2005 7.897 8.026 7.848 8.023 733,285 -0.09(-1.06%)
Mar 22, 2005 8.191 8.224 8.099 8.109 471,203 -0.08(-0.97%)
Mar 21, 2005 8.390 8.390 8.172 8.188 537,480 -0.18(-2.17%)
Mar 18, 2005 8.419 8.426 8.363 8.370 293,556 -0.05(-0.63%)
Mar 17, 2005 8.396 8.459 8.370 8.423 325,332 +0.03(+0.31%)
Mar 16, 2005 8.571 8.575 8.376 8.396 422,176 -0.18(-2.08%)
Mar 15, 2005 8.568 8.647 8.568 8.575 320,490 +0.02(+0.19%)
Mar 14, 2005 8.535 8.591 8.492 8.558 307,174 +0.03(+0.35%)
Mar 11, 2005 8.608 8.637 8.528 8.528 270,556 -0.19(-2.20%)
Mar 10, 2005 8.740 8.760 8.641 8.720 317,464 -0.02(-0.23%)
Mar 09, 2005 8.875 8.879 8.730 8.740 325,332 -0.16(-1.75%)
Mar 08, 2005 8.889 8.895 8.856 8.895 259,358 +0.01(+0.07%)
Mar 07, 2005 8.856 8.922 8.856 8.889 300,516 +0.01(+0.15%)
Mar 04, 2005 8.822 8.915 8.822 8.875 261,476 +0.05(+0.60%)
Mar 03, 2005 8.789 8.836 8.783 8.822 232,121 +0.01(+0.15%)
Mar 02, 2005 8.770 8.809 8.733 8.809 272,371 +0.04(+0.45%)
Mar 01, 2005 8.664 8.783 8.664 8.770 388,281 +0.11(+1.22%)
Feb 28, 2005 8.694 8.700 8.641 8.664 222,739 +0.00(+0.00%)
Feb 25, 2005 8.641 8.674 8.618 8.664 292,345 +0.08(+0.88%)
Feb 24, 2005 8.552 8.588 8.538 8.588 193,989 +0.03(+0.35%)
Feb 23, 2005 8.575 8.611 8.542 8.558 435,492 +0.02(+0.27%)
Feb 22, 2005 8.591 8.624 8.492 8.535 459,703 -0.17(-1.94%)
Feb 18, 2005 8.793 8.796 8.674 8.704 320,793 -0.11(-1.20%)
Feb 17, 2005 8.839 8.852 8.793 8.809 299,003 -0.03(-0.34%)
Feb 16, 2005 8.859 8.892 8.822 8.839 276,306 -0.04(-0.45%)
Feb 15, 2005 8.872 8.908 8.849 8.879 299,003 -0.01(-0.07%)
Feb 14, 2005 8.882 8.902 8.856 8.885 264,805 +0.03(+0.34%)
Feb 11, 2005 8.842 8.889 8.773 8.856 368,004 -0.08(-0.89%)
Feb 10, 2005 8.955 8.958 8.918 8.935 346,214 +0.02(+0.19%)
Feb 09, 2005 8.869 8.941 8.859 8.918 503,282 +0.05(+0.56%)
Feb 08, 2005 8.816 8.915 8.780 8.869 456,374 +0.06(+0.71%)
Feb 07, 2005 8.740 8.813 8.720 8.806 228,792 +0.07(+0.83%)
Feb 04, 2005 8.707 8.776 8.707 8.733 281,753 +0.04(+0.42%)
Feb 03, 2005 8.690 8.760 8.684 8.697 285,082 -0.03(-0.30%)
Feb 02, 2005 8.700 8.740 8.690 8.723 345,004 +0.06(+0.65%)
Feb 01, 2005 8.595 8.737 8.591 8.667 531,125 +0.07(+0.85%)
Jan 31, 2005 8.608 8.641 8.525 8.595 434,281 +0.08(+0.89%)
Jan 28, 2005 8.522 8.522 8.409 8.518 353,175 +0.02(+0.23%)
Jan 27, 2005 8.509 8.512 8.443 8.499 352,267 +0.04(+0.43%)
Jan 26, 2005 8.538 8.555 8.456 8.462 423,992 -0.07(-0.81%)
Jan 25, 2005 8.713 8.713 8.492 8.532 438,518 -0.08(-0.88%)
Jan 24, 2005 8.657 8.657 8.558 8.608 316,859 -0.00(-0.04%)
Jan 21, 2005 8.575 8.651 8.571 8.611 379,504 -0.01(-0.15%)
Jan 20, 2005 8.591 8.657 8.558 8.624 388,583 +0.03(+0.38%)
Jan 19, 2005 8.598 8.651 8.591 8.591 353,478 +0.00(+0.04%)
Jan 18, 2005 8.561 8.637 8.548 8.588 342,885 +0.03(+0.35%)
Jan 14, 2005 8.525 8.558 8.466 8.558 609,204 +0.03(+0.31%)
Jan 13, 2005 8.575 8.618 8.532 8.532 444,571 -0.04(-0.46%)
Jan 12, 2005 8.558 8.575 8.476 8.571 483,913 -0.12(-1.41%)
Jan 11, 2005 8.717 8.727 8.667 8.694 521,743 -0.04(-0.42%)
Jan 10, 2005 8.723 8.773 8.697 8.730 420,057 -0.00(-0.04%)
Jan 07, 2005 8.624 8.737 8.624 8.733 293,858 +0.11(+1.26%)
Jan 06, 2005 8.545 8.723 8.542 8.624 492,085 +0.05(+0.54%)
Jan 05, 2005 8.839 8.856 8.393 8.578 1,129,435 -0.32(-3.60%)
Jan 04, 2005 9.004 9.004 8.862 8.899 572,586 -0.09(-0.99%)
Jan 03, 2005 9.014 9.034 8.958 8.988 654,600 +0.01(+0.07%)
Dec 31, 2004 8.988 9.008 8.965 8.981 389,491 +0.02(+0.26%)
Dec 30, 2004 8.961 8.988 8.945 8.958 315,043 +0.00(+0.00%)
Dec 29, 2004 8.922 8.971 8.915 8.958 193,686 +0.04(+0.44%)
Dec 28, 2004 8.908 8.928 8.895 8.918 226,371 -0.01(-0.07%)
Dec 27, 2004 8.925 8.984 8.918 8.925 262,990 -0.01(-0.07%)
Dec 23, 2004 8.902 9.004 8.902 8.932 292,648 +0.02(+0.26%)
Dec 22, 2004 8.918 8.978 8.889 8.908 320,793 -0.04(-0.41%)
Dec 21, 2004 8.925 9.001 8.915 8.945 364,070 -0.01(-0.15%)
Dec 20, 2004 8.908 9.004 8.895 8.958 319,885 -0.01(-0.11%)
Dec 17, 2004 8.889 8.994 8.889 8.968 318,977 +0.01(+0.15%)
Dec 16, 2004 8.971 8.998 8.941 8.955 348,938 +0.00(+0.00%)
Dec 15, 2004 8.922 9.004 8.922 8.955 396,452 +0.03(+0.37%)
Dec 14, 2004 8.922 8.951 8.879 8.922 410,978 -0.01(-0.15%)
Dec 13, 2004 8.938 9.021 8.922 8.935 427,926 -0.10(-1.13%)
Dec 10, 2004 8.922 9.050 8.902 9.037 437,308 +0.07(+0.74%)
Dec 09, 2004 8.902 8.998 8.882 8.971 542,322 +0.09(+1.00%)
Dec 08, 2004 8.575 8.895 8.502 8.882 1,033,802 +0.27(+3.15%)
Dec 07, 2004 8.680 8.723 8.608 8.611 336,833 -0.07(-0.80%)
Dec 06, 2004 8.690 8.723 8.677 8.680 312,017 -0.00(-0.04%)
Dec 03, 2004 8.654 8.690 8.651 8.684 330,780 +0.03(+0.38%)
Dec 02, 2004 8.657 8.674 8.621 8.651 594,678 -0.02(-0.19%)
Dec 01, 2004 8.628 8.687 8.598 8.667 447,597 +0.05(+0.58%)
Nov 30, 2004 8.608 8.628 8.591 8.618 289,319 +0.02(+0.23%)
Nov 29, 2004 8.604 8.611 8.578 8.598 388,281 -0.00(-0.04%)
Nov 26, 2004 8.595 8.618 8.595 8.601 91,395 +0.01(+0.12%)
Nov 24, 2004 8.542 8.598 8.535 8.591 256,937 +0.07(+0.78%)
Nov 23, 2004 8.426 8.542 8.426 8.525 247,253 +0.11(+1.30%)
Nov 22, 2004 8.439 8.489 8.390 8.416 492,690 -0.00(-0.04%)
Nov 19, 2004 8.466 8.476 8.396 8.419 284,779 -0.05(-0.55%)
Nov 18, 2004 8.443 8.482 8.426 8.466 257,845 -0.01(-0.12%)
Nov 17, 2004 8.581 8.604 8.472 8.476 408,255 -0.11(-1.23%)
Nov 16, 2004 8.591 8.591 8.532 8.581 400,991 +0.00(+0.00%)
Nov 15, 2004 8.512 8.591 8.512 8.581 335,017 +0.07(+0.82%)
Nov 12, 2004 8.426 8.512 8.390 8.512 372,846 +0.12(+1.42%)
Nov 11, 2004 8.267 8.406 8.267 8.393 450,321 +0.12(+1.44%)
Nov 10, 2004 8.244 8.307 8.198 8.274 333,806 +0.07(+0.89%)
Nov 09, 2004 8.142 8.228 8.105 8.201 531,125 +0.06(+0.73%)
Nov 08, 2004 8.162 8.175 8.039 8.142 940,288 -0.04(-0.44%)
Nov 05, 2004 8.591 8.591 8.132 8.178 1,190,264 -0.45(-5.25%)
Nov 04, 2004 8.561 8.637 8.561 8.631 281,450 +0.05(+0.62%)
Nov 03, 2004 8.561 8.595 8.552 8.578 327,754 +0.03(+0.39%)
Nov 02, 2004 8.575 8.591 8.542 8.545 279,937 -0.01(-0.12%)
Nov 01, 2004 8.591 8.608 8.542 8.555 439,426 -0.01(-0.08%)
Oct 29, 2004 8.542 8.561 8.499 8.561 404,926 +0.08(+0.90%)
Oct 28, 2004 8.443 8.515 8.443 8.485 176,739 +0.02(+0.27%)
Oct 27, 2004 8.376 8.462 8.376 8.462 359,833 +0.09(+1.07%)
Oct 26, 2004 8.376 8.386 8.347 8.373 328,661 -0.01(-0.12%)
Oct 25, 2004 8.376 8.393 8.343 8.383 256,332 +0.01(+0.08%)
Oct 22, 2004 8.327 8.419 8.327 8.376 228,489 +0.00(+0.04%)
Oct 21, 2004 8.360 8.396 8.266 8.373 404,623 +0.01(+0.08%)
Oct 20, 2004 8.469 8.469 8.367 8.367 431,255 -0.09(-1.09%)
Oct 19, 2004 8.452 8.492 8.433 8.459 374,359 +0.00(+0.04%)
Oct 18, 2004 8.426 8.456 8.393 8.456 335,319 +0.02(+0.27%)
Oct 15, 2004 8.419 8.472 8.403 8.433 297,187 +0.03(+0.35%)
Oct 14, 2004 8.459 8.459 8.386 8.403 348,333 +0.02(+0.28%)
Oct 13, 2004 8.433 8.443 8.367 8.380 303,240 -0.05(-0.63%)
Oct 12, 2004 8.380 8.466 8.376 8.433 253,003 +0.03(+0.31%)
Oct 11, 2004 8.413 8.459 8.376 8.406 196,107 -0.01(-0.08%)
Oct 08, 2004 8.393 8.466 8.393 8.413 279,635 +0.01(+0.16%)
Oct 07, 2004 8.452 8.452 8.390 8.400 322,911 -0.04(-0.43%)
Oct 06, 2004 8.423 8.449 8.403 8.436 315,043 +0.02(+0.28%)
Oct 05, 2004 8.409 8.426 8.367 8.413 395,847 +0.01(+0.16%)
Oct 04, 2004 8.373 8.406 8.337 8.400 348,938 +0.02(+0.28%)
Oct 01, 2004 8.294 8.406 8.294 8.376 443,058 +0.07(+0.84%)
Sep 30, 2004 8.251 8.310 8.234 8.307 420,965 +0.06(+0.68%)
Sep 29, 2004 8.261 8.277 8.224 8.251 256,029 +0.01(+0.12%)
Sep 28, 2004 8.218 8.261 8.211 8.241 318,372 +0.02(+0.28%)
Sep 27, 2004 8.261 8.261 8.208 8.218 264,503 -0.04(-0.48%)
Sep 24, 2004 8.201 8.261 8.201 8.257 251,187 +0.05(+0.64%)
Sep 23, 2004 8.211 8.257 8.201 8.205 256,332 -0.03(-0.40%)
Sep 22, 2004 8.205 8.251 8.195 8.238 362,557 +0.06(+0.69%)
Sep 21, 2004 8.205 8.211 8.152 8.181 278,424 -0.01(-0.16%)
Sep 20, 2004 8.195 8.228 8.178 8.195 322,306 +0.00(+0.00%)
Sep 17, 2004 8.205 8.241 8.181 8.195 307,174 -0.04(-0.52%)
Sep 16, 2004 8.145 8.238 8.132 8.238 266,016 +0.11(+1.34%)
Sep 15, 2004 8.115 8.155 8.102 8.129 286,898 +0.00(+0.00%)
Sep 14, 2004 8.195 8.208 8.096 8.129 390,399 -0.08(-0.97%)
Sep 13, 2004 8.238 8.238 8.165 8.208 352,570 -0.06(-0.72%)
Sep 10, 2004 8.201 8.267 8.145 8.267 378,596 +0.07(+0.81%)
Sep 09, 2004 8.277 8.287 8.162 8.201 537,177 -0.08(-0.92%)
Sep 08, 2004 8.271 8.304 8.257 8.277 467,874 +0.01(+0.12%)
Sep 07, 2004 8.257 8.307 8.257 8.267 402,505 +0.01(+0.08%)
Sep 03, 2004 8.277 8.277 8.205 8.261 371,333 -0.01(-0.08%)
Sep 02, 2004 8.264 8.294 8.241 8.267 403,110 +0.01(+0.08%)
Sep 01, 2004 8.244 8.277 8.237 8.261 572,586 +0.02(+0.28%)
Aug 31, 2004 8.254 8.254 8.195 8.238 402,202 +0.03(+0.32%)
Aug 30, 2004 8.241 8.261 8.195 8.211 387,070 -0.02(-0.20%)
Aug 27, 2004 8.165 8.248 8.165 8.228 228,187 +0.05(+0.65%)
Aug 26, 2004 8.092 8.178 8.089 8.175 326,240 +0.08(+1.02%)
Aug 25, 2004 8.079 8.168 8.076 8.092 356,201 +0.00(+0.04%)
Aug 24, 2004 8.069 8.119 8.059 8.089 286,898 +0.00(+0.00%)
Aug 23, 2004 8.063 8.089 8.063 8.089 264,805 +0.02(+0.20%)
Aug 20, 2004 8.036 8.086 8.010 8.072 224,252 +0.04(+0.53%)
Aug 19, 2004 8.006 8.046 7.990 8.029 229,700 +0.02(+0.29%)
Aug 18, 2004 7.996 8.079 7.983 8.006 388,583 +0.01(+0.12%)
Aug 17, 2004 7.970 8.003 7.953 7.996 244,529 +0.02(+0.21%)
Aug 16, 2004 7.970 7.983 7.937 7.980 258,753 -0.00(-0.04%)
Aug 13, 2004 7.990 7.990 7.947 7.983 294,161 +0.01(+0.12%)
Aug 12, 2004 8.003 8.003 7.953 7.973 219,713 -0.01(-0.12%)
Aug 11, 2004 7.957 8.010 7.911 7.983 241,805 +0.02(+0.25%)
Aug 10, 2004 7.980 7.996 7.934 7.963 302,635 -0.02(-0.29%)
Aug 09, 2004 7.930 8.013 7.930 7.987 234,542 +0.06(+0.71%)
Aug 06, 2004 7.990 8.026 7.930 7.930 363,767 -0.03(-0.33%)
Aug 05, 2004 7.983 8.003 7.934 7.957 218,200 -0.01(-0.12%)
Aug 04, 2004 7.973 8.006 7.953 7.967 253,305 -0.02(-0.21%)
Aug 03, 2004 7.940 7.996 7.940 7.983 236,055 +0.03(+0.42%)
Aug 02, 2004 7.854 7.990 7.808 7.950 540,204 +0.08(+1.05%)
Jul 30, 2004 7.815 7.874 7.788 7.868 208,515 +0.13(+1.71%)
Jul 29, 2004 7.676 7.762 7.659 7.735 207,607 +0.09(+1.12%)
Jul 28, 2004 7.633 7.696 7.626 7.649 241,503 -0.03(-0.43%)
Jul 27, 2004 7.686 7.716 7.633 7.683 409,768 -0.05(-0.68%)
Jul 26, 2004 7.848 7.848 7.706 7.735 236,963 -0.09(-1.18%)
Jul 23, 2004 7.914 7.920 7.782 7.828 224,555 -0.07(-0.88%)
Jul 22, 2004 7.937 7.957 7.887 7.897 277,213 -0.02(-0.21%)
Jul 21, 2004 7.947 7.957 7.904 7.914 299,306 -0.03(-0.37%)
Jul 20, 2004 7.930 7.957 7.917 7.944 320,188 +0.01(+0.12%)
Jul 19, 2004 7.963 8.006 7.917 7.934 259,661 -0.03(-0.41%)
Jul 16, 2004 7.927 8.013 7.927 7.967 234,845 +0.04(+0.54%)
Jul 15, 2004 7.914 7.977 7.914 7.924 267,832 +0.00(+0.04%)
Jul 14, 2004 7.970 7.977 7.901 7.920 178,554 -0.02(-0.29%)
Jul 13, 2004 7.877 7.963 7.877 7.944 211,844 -0.03(-0.33%)
Jul 12, 2004 7.953 7.987 7.934 7.970 268,740 +0.01(+0.12%)
Jul 09, 2004 7.930 7.963 7.887 7.960 250,884 +0.03(+0.42%)
Jul 08, 2004 7.897 7.927 7.894 7.927 224,555 +0.03(+0.33%)
Jul 07, 2004 7.868 7.930 7.868 7.901 197,318 +0.03(+0.38%)
Jul 06, 2004 7.884 7.914 7.864 7.871 257,845 +0.02(+0.21%)
Jul 02, 2004 7.838 7.901 7.821 7.854 315,346 +0.06(+0.72%)
Jul 01, 2004 7.663 7.848 7.643 7.798 531,125 +0.15(+1.99%)
Jun 30, 2004 7.633 7.646 7.564 7.646 329,267 +0.06(+0.83%)
Jun 29, 2004 7.610 7.626 7.570 7.583 246,042 -0.02(-0.30%)
Jun 28, 2004 7.593 7.616 7.573 7.607 201,555 +0.02(+0.22%)
Jun 25, 2004 7.597 7.626 7.550 7.590 293,858 -0.01(-0.13%)
Jun 24, 2004 7.580 7.623 7.560 7.600 336,227 +0.02(+0.31%)
Jun 23, 2004 7.600 7.600 7.537 7.577 268,740 -0.01(-0.17%)
Jun 22, 2004 7.649 7.656 7.534 7.590 328,661 -0.01(-0.09%)
Jun 21, 2004 7.544 7.633 7.527 7.597 247,253 +0.07(+0.97%)
Jun 18, 2004 7.494 7.554 7.494 7.524 303,240 -0.00(-0.04%)
Jun 17, 2004 7.491 7.540 7.468 7.527 208,213 +0.03(+0.35%)
Jun 16, 2004 7.497 7.527 7.468 7.501 249,674 -0.01(-0.18%)
Jun 15, 2004 7.468 7.567 7.455 7.514 371,636 +0.11(+1.47%)
Jun 14, 2004 7.719 7.719 7.392 7.405 487,848 -0.32(-4.19%)
Jun 10, 2004 7.778 7.798 7.716 7.729 276,003 -0.05(-0.68%)
Jun 09, 2004 7.815 7.841 7.768 7.782 264,200 -0.06(-0.72%)
Jun 08, 2004 7.904 7.924 7.805 7.838 337,438 -0.08(-1.00%)
Jun 07, 2004 7.914 7.930 7.864 7.917 374,662 +0.02(+0.21%)
Jun 04, 2004 7.887 7.920 7.864 7.901 311,109 +0.04(+0.46%)
Jun 03, 2004 7.864 7.907 7.831 7.864 255,424 +0.02(+0.21%)
Jun 02, 2004 7.881 7.891 7.805 7.848 225,765 -0.05(-0.59%)
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.