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 Total Return Realty Fund, Inc. (NY: RFI )

11.38 +0.31 (+2.80%)
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 30, 2008 4.847 4.873 4.778 4.826 46,874 -0.04(-0.79%)
May 29, 2008 4.811 4.891 4.811 4.864 26,016 +0.01(+0.24%)
May 28, 2008 4.894 4.915 4.832 4.853 28,809 +0.01(+0.31%)
May 27, 2008 4.787 4.873 4.787 4.838 69,423 +0.05(+1.05%)
May 26, 2008 4.787 4.838 4.775 4.787 0 +0.00(+0.00%)
May 23, 2008 4.787 4.838 4.775 4.787 34,747 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,193 -0.05(-1.03%)
May 21, 2008 4.930 4.977 4.867 4.870 50,579 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.888 4.950 52,559 +0.01(+0.30%)
May 19, 2008 4.959 4.983 4.936 4.936 48,258 -0.01(-0.30%)
May 16, 2008 4.986 5.024 4.944 4.950 43,514 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,568 +0.07(+1.50%)
May 14, 2008 4.891 4.980 4.891 4.936 66,066 +0.05(+1.03%)
May 13, 2008 4.844 4.903 4.817 4.885 37,435 -0.01(-0.12%)
May 12, 2008 4.829 4.891 4.829 4.891 27,662 +0.04(+0.89%)
May 09, 2008 4.861 4.906 4.805 4.848 53,227 -0.04(-0.85%)
May 08, 2008 4.867 4.936 4.867 4.890 30,499 +0.01(+0.16%)
May 07, 2008 4.900 4.950 4.876 4.882 67,554 -0.04(-0.84%)
May 06, 2008 4.944 4.944 4.900 4.924 39,895 +0.02(+0.48%)
May 05, 2008 4.861 4.944 4.847 4.900 41,743 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,054 +0.05(+1.10%)
May 01, 2008 4.861 4.947 4.835 4.861 52,532 +0.03(+0.61%)
Apr 30, 2008 4.716 4.832 4.713 4.832 64,221 +0.10(+2.19%)
Apr 29, 2008 4.695 4.728 4.666 4.728 70,256 +0.04(+0.95%)
Apr 28, 2008 4.660 4.707 4.660 4.684 80,326 +0.01(+0.13%)
Apr 25, 2008 4.767 4.772 4.678 4.678 75,951 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.728 79,608 +0.00(+0.00%)
Apr 23, 2008 4.731 4.767 4.695 4.728 58,699 -0.00(-0.06%)
Apr 22, 2008 4.787 4.802 4.713 4.731 38,151 -0.02(-0.50%)
Apr 21, 2008 4.609 4.876 4.598 4.755 78,956 +0.09(+1.97%)
Apr 18, 2008 4.657 4.750 4.604 4.663 99,292 +0.06(+1.29%)
Apr 17, 2008 4.556 4.624 4.556 4.604 60,982 +0.05(+1.04%)
Apr 16, 2008 4.482 4.589 4.482 4.556 46,554 +0.09(+1.98%)
Apr 15, 2008 4.562 4.562 4.446 4.468 34,409 -0.12(-2.64%)
Apr 14, 2008 4.615 4.636 4.580 4.589 28,796 -0.07(-1.59%)
Apr 11, 2008 4.654 4.722 4.636 4.663 47,903 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.553 4.722 205,881 -0.13(-2.75%)
Apr 09, 2008 4.941 5.001 4.781 4.855 120,535 -0.10(-1.97%)
Apr 08, 2008 4.855 5.010 4.817 4.953 100,530 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,723 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.888 605,207 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,783 +0.12(+2.50%)
Apr 02, 2008 4.577 4.651 4.577 4.618 31,036 +0.06(+1.23%)
Apr 01, 2008 4.535 4.586 4.485 4.562 31,710 +0.04(+0.92%)
Mar 31, 2008 4.595 4.639 4.482 4.521 62,072 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,867 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,120 +0.07(+1.61%)
Mar 26, 2008 4.559 4.595 4.506 4.595 90,072 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,872 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,693 +0.12(+2.80%)
Mar 21, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.00%)
Mar 20, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.07%)
Mar 19, 2008 4.387 4.485 4.384 4.443 89,411 +0.04(+0.94%)
Mar 18, 2008 4.337 4.476 4.313 4.402 92,771 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,482 -0.10(-2.35%)
Mar 14, 2008 4.476 4.476 4.263 4.423 133,590 -0.00(-0.07%)
Mar 13, 2008 4.150 4.446 4.123 4.426 186,892 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.360 4.390 109,976 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,650 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.197 176,097 +0.04(+0.85%)
Mar 07, 2008 4.040 4.180 4.017 4.162 81,976 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.040 47,229 -0.11(-2.57%)
Mar 05, 2008 4.194 4.280 4.141 4.147 51,614 -0.01(-0.21%)
Mar 04, 2008 3.919 4.194 3.919 4.156 105,253 -0.02(-0.57%)
Mar 03, 2008 4.091 4.188 4.067 4.180 97,494 +0.11(+2.77%)
Feb 29, 2008 4.180 4.180 3.996 4.067 129,880 -0.13(-3.18%)
Feb 28, 2008 4.254 4.260 4.177 4.200 32,905 -0.06(-1.32%)
Feb 27, 2008 4.242 4.310 4.240 4.257 108,964 +0.01(+0.35%)
Feb 26, 2008 4.088 4.464 4.088 4.242 189,591 +0.17(+4.15%)
Feb 25, 2008 3.942 4.085 3.913 4.073 116,723 +0.17(+4.49%)
Feb 22, 2008 3.928 3.948 3.854 3.898 100,530 -0.06(-1.50%)
Feb 21, 2008 3.942 3.987 3.942 3.957 60,048 +0.07(+1.75%)
Feb 20, 2008 3.889 3.913 3.854 3.889 135,277 +0.00(+0.08%)
Feb 19, 2008 3.942 3.972 3.883 3.886 125,528 -0.05(-1.21%)
Feb 18, 2008 3.910 3.934 3.827 3.934 0 +0.00(+0.00%)
Feb 15, 2008 3.910 3.934 3.827 3.934 138,313 -0.01(-0.30%)
Feb 14, 2008 4.120 4.120 3.945 3.945 75,903 -0.17(-4.24%)
Feb 13, 2008 4.165 4.165 4.094 4.120 89,398 -0.05(-1.14%)
Feb 12, 2008 4.156 4.251 4.150 4.168 91,759 +0.02(+0.57%)
Feb 11, 2008 4.254 4.254 4.123 4.144 110,651 -0.09(-2.24%)
Feb 08, 2008 4.366 4.443 4.189 4.239 120,096 -0.16(-3.64%)
Feb 07, 2008 4.349 4.449 4.221 4.399 142,578 +0.00(+0.00%)
Feb 06, 2008 4.411 4.476 4.307 4.399 164,627 +0.02(+0.54%)
Feb 05, 2008 4.429 4.518 4.346 4.375 240,426 -0.04(-0.94%)
Feb 04, 2008 4.446 4.521 4.369 4.417 211,181 +0.02(+0.47%)
Feb 01, 2008 4.177 4.417 4.177 4.396 137,976 +0.17(+4.14%)
Jan 31, 2008 4.138 4.221 4.120 4.221 117,398 +0.07(+1.71%)
Jan 30, 2008 4.144 4.269 4.138 4.150 136,289 -0.04(-1.06%)
Jan 29, 2008 4.141 4.209 4.141 4.194 118,639 +0.05(+1.22%)
Jan 28, 2008 4.008 4.144 3.993 4.144 111,744 +0.15(+3.71%)
Jan 25, 2008 4.106 4.106 3.975 3.996 158,005 -0.09(-2.11%)
Jan 24, 2008 4.014 4.082 3.948 4.082 187,904 +0.10(+2.46%)
Jan 23, 2008 3.587 4.061 3.587 3.984 203,041 +0.35(+9.71%)
Jan 22, 2008 3.569 3.720 3.569 3.631 180,145 -0.05(-1.29%)
Jan 21, 2008 3.720 3.756 3.646 3.679 0 +0.00(+0.00%)
Jan 18, 2008 3.720 3.756 3.646 3.679 145,398 -0.05(-1.27%)
Jan 17, 2008 3.744 3.765 3.685 3.726 107,952 -0.05(-1.33%)
Jan 16, 2008 3.705 3.788 3.705 3.776 89,398 +0.03(+0.79%)
Jan 15, 2008 3.765 3.766 3.631 3.747 142,031 -0.02(-0.55%)
Jan 14, 2008 3.824 3.830 3.741 3.768 167,663 -0.06(-1.55%)
Jan 11, 2008 3.762 3.842 3.693 3.827 98,007 -0.01(-0.39%)
Jan 10, 2008 3.560 3.880 3.560 3.842 228,723 +0.09(+2.45%)
Jan 09, 2008 3.705 3.779 3.610 3.750 286,637 +0.04(+1.12%)
Jan 08, 2008 3.788 3.868 3.705 3.708 354,218 -0.05(-1.26%)
Jan 07, 2008 3.839 3.859 3.744 3.756 290,796 -0.07(-1.94%)
Jan 04, 2008 3.916 3.916 3.827 3.830 235,808 -0.12(-3.00%)
Jan 03, 2008 4.002 4.049 3.948 3.948 231,760 -0.05(-1.33%)
Jan 02, 2008 3.898 4.106 3.898 4.002 177,783 +0.09(+2.35%)
Jan 01, 2008 3.978 3.978 3.854 3.910 0 +0.00(+0.00%)
Dec 31, 2007 3.978 3.978 3.854 3.910 346,601 +0.03(+0.84%)
Dec 28, 2007 3.969 3.999 3.812 3.877 357,423 -0.12(-3.04%)
Dec 27, 2007 4.005 4.055 3.990 3.999 207,133 -0.04(-1.03%)
Dec 26, 2007 4.604 4.055 3.975 4.040 120,434 -0.00(-0.07%)
Dec 24, 2007 3.940 4.043 3.940 4.043 66,795 +0.13(+3.33%)
Dec 21, 2007 4.046 4.046 3.824 3.913 181,778 -0.27(-6.45%)
Dec 20, 2007 4.174 4.219 4.144 4.183 177,109 +0.01(+0.21%)
Dec 19, 2007 4.209 4.209 4.132 4.174 98,843 +0.02(+0.43%)
Dec 18, 2007 4.156 4.194 4.070 4.156 117,060 +0.02(+0.57%)
Dec 17, 2007 4.191 4.191 4.120 4.132 117,060 -0.05(-1.27%)
Dec 14, 2007 4.245 4.304 4.186 4.186 84,337 -0.09(-2.15%)
Dec 13, 2007 4.343 4.354 4.227 4.277 282,700 -0.09(-2.10%)
Dec 12, 2007 4.464 4.560 4.340 4.369 144,048 -0.06(-1.40%)
Dec 11, 2007 4.595 4.606 4.426 4.432 98,843 -0.15(-3.30%)
Dec 10, 2007 4.521 4.627 4.521 4.583 106,265 +0.03(+0.72%)
Dec 07, 2007 4.523 4.580 4.521 4.550 56,674 +0.04(+0.99%)
Dec 06, 2007 4.384 4.532 4.384 4.506 133,928 +0.12(+2.77%)
Dec 05, 2007 4.387 4.411 4.334 4.384 128,868 +0.04(+0.89%)
Dec 04, 2007 4.313 4.357 4.301 4.346 120,775 -0.07(-1.48%)
Dec 03, 2007 4.346 4.443 4.280 4.411 161,351 -0.01(-0.27%)
Nov 30, 2007 4.417 4.532 4.402 4.423 87,373 +0.09(+1.98%)
Nov 29, 2007 4.372 4.393 4.331 4.337 64,096 -0.08(-1.81%)
Nov 28, 2007 4.292 4.473 4.292 4.417 88,385 +0.22(+5.15%)
Nov 27, 2007 4.150 4.200 4.123 4.200 86,027 +0.04(+1.07%)
Nov 26, 2007 4.307 4.307 4.156 4.156 82,988 -0.16(-3.71%)
Nov 23, 2007 4.239 4.319 4.239 4.316 18,554 +0.10(+2.39%)
Nov 21, 2007 4.183 4.266 4.167 4.215 117,398 -0.03(-0.77%)
Nov 20, 2007 4.328 4.414 4.218 4.248 141,687 -0.11(-2.52%)
Nov 19, 2007 4.583 4.583 4.316 4.357 329,254 -0.18(-3.98%)
Nov 16, 2007 4.669 4.669 4.488 4.538 109,301 -0.10(-2.24%)
Nov 15, 2007 4.695 4.704 4.624 4.642 76,578 -0.10(-2.19%)
Nov 14, 2007 4.817 4.838 4.742 4.746 72,530 -0.06(-1.17%)
Nov 13, 2007 4.675 4.802 4.675 4.802 62,409 +0.09(+1.89%)
Nov 12, 2007 4.467 4.746 4.467 4.713 49,253 +0.05(+1.08%)
Nov 09, 2007 4.642 4.663 4.565 4.663 53,301 +0.02(+0.37%)
Nov 08, 2007 4.675 4.681 4.627 4.646 73,542 -0.01(-0.17%)
Nov 07, 2007 4.749 4.787 4.651 4.654 69,831 -0.12(-2.42%)
Nov 06, 2007 4.684 4.770 4.657 4.770 92,434 +0.08(+1.71%)
Nov 05, 2007 4.692 4.725 4.636 4.689 98,506 -0.05(-1.00%)
Nov 02, 2007 4.799 4.799 4.669 4.737 73,205 -0.06(-1.30%)
Nov 01, 2007 4.924 4.924 4.796 4.799 73,205 -0.12(-2.53%)
Oct 31, 2007 4.861 4.950 4.861 4.924 72,193 +0.05(+1.10%)
Oct 30, 2007 4.861 4.930 4.861 4.870 95,807 -0.01(-0.18%)
Oct 29, 2007 4.965 4.965 4.876 4.879 44,867 -0.06(-1.14%)
Oct 26, 2007 4.974 4.998 4.900 4.936 48,241 +0.03(+0.54%)
Oct 25, 2007 4.936 4.956 4.864 4.909 44,867 +0.02(+0.36%)
Oct 24, 2007 4.924 4.971 4.861 4.891 61,397 -0.07(-1.49%)
Oct 23, 2007 4.995 5.010 4.953 4.965 26,313 +0.01(+0.30%)
Oct 22, 2007 4.936 4.962 4.906 4.950 40,819 -0.04(-0.77%)
Oct 19, 2007 5.072 5.072 4.989 4.989 30,024 -0.09(-1.75%)
Oct 18, 2007 4.992 5.078 4.992 5.078 48,578 +0.01(+0.23%)
Oct 17, 2007 5.087 5.087 5.004 5.066 35,084 +0.01(+0.23%)
Oct 16, 2007 5.134 5.134 5.016 5.054 46,554 -0.10(-2.03%)
Oct 15, 2007 5.291 5.327 5.152 5.159 121,783 -0.15(-2.78%)
Oct 12, 2007 5.268 5.306 5.268 5.306 22,602 +0.02(+0.39%)
Oct 11, 2007 5.291 5.330 5.285 5.285 79,614 -0.07(-1.22%)
Oct 10, 2007 5.324 5.353 5.306 5.351 53,638 +0.03(+0.50%)
Oct 09, 2007 5.300 5.333 5.291 5.324 24,289 +0.01(+0.28%)
Oct 08, 2007 5.273 5.324 5.262 5.309 47,903 +0.00(+0.06%)
Oct 05, 2007 5.276 5.336 5.276 5.306 53,976 +0.07(+1.36%)
Oct 04, 2007 5.202 5.244 5.202 5.235 64,434 +0.02(+0.34%)
Oct 03, 2007 5.190 5.229 5.173 5.217 69,156 +0.01(+0.23%)
Oct 02, 2007 5.176 5.232 5.176 5.205 90,072 +0.04(+0.75%)
Oct 01, 2007 5.137 5.185 5.110 5.167 76,578 +0.04(+0.69%)
Sep 28, 2007 5.173 5.173 5.113 5.131 25,301 -0.03(-0.52%)
Sep 27, 2007 5.134 5.202 5.134 5.158 42,506 +0.04(+0.87%)
Sep 26, 2007 5.143 5.155 5.099 5.113 62,072 +0.02(+0.35%)
Sep 25, 2007 5.131 5.143 5.069 5.096 70,843 -0.05(-1.04%)
Sep 24, 2007 5.131 5.167 5.107 5.149 77,590 +0.02(+0.35%)
Sep 21, 2007 5.128 5.146 5.087 5.131 35,421 +0.02(+0.46%)
Sep 20, 2007 5.045 5.107 5.045 5.107 45,205 +0.02(+0.47%)
Sep 19, 2007 5.024 5.113 5.024 5.084 69,156 +0.06(+1.24%)
Sep 18, 2007 4.835 5.051 4.826 5.021 204,772 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.808 89,735 -0.01(-0.18%)
Sep 14, 2007 4.802 4.840 4.749 4.817 94,795 -0.03(-0.58%)
Sep 13, 2007 4.787 4.873 4.781 4.845 53,638 +0.04(+0.84%)
Sep 12, 2007 4.793 4.841 4.781 4.805 46,217 -0.05(-1.10%)
Sep 11, 2007 4.829 4.870 4.790 4.858 50,265 +0.03(+0.55%)
Sep 10, 2007 4.867 4.897 4.817 4.832 47,903 -0.03(-0.61%)
Sep 07, 2007 4.864 4.873 4.832 4.861 92,096 -0.04(-0.79%)
Sep 06, 2007 4.873 4.903 4.844 4.900 102,554 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.885 74,891 -0.07(-1.32%)
Sep 04, 2007 4.888 4.971 4.850 4.950 96,819 +0.08(+1.64%)
Aug 31, 2007 4.817 4.891 4.808 4.870 53,301 +0.10(+2.05%)
Aug 30, 2007 4.701 4.808 4.701 4.773 100,530 +0.04(+0.75%)
Aug 29, 2007 4.633 4.743 4.624 4.737 110,651 +0.10(+2.17%)
Aug 28, 2007 4.728 4.734 4.624 4.636 101,542 -0.09(-2.01%)
Aug 27, 2007 4.796 4.796 4.731 4.731 107,952 -0.06(-1.18%)
Aug 24, 2007 4.805 4.805 4.731 4.787 208,145 -0.01(-0.19%)
Aug 23, 2007 4.888 4.897 4.772 4.796 179,470 -0.08(-1.70%)
Aug 22, 2007 4.891 5.027 4.861 4.879 152,145 -0.02(-0.48%)
Aug 21, 2007 4.876 4.924 4.858 4.903 66,795 +0.00(+0.06%)
Aug 20, 2007 4.817 4.920 4.802 4.900 60,723 +0.13(+2.80%)
Aug 17, 2007 4.609 4.882 4.606 4.767 291,471 +0.26(+5.79%)
Aug 16, 2007 4.491 4.506 4.132 4.506 355,905 -0.05(-1.11%)
Aug 15, 2007 4.535 4.693 4.500 4.556 165,639 -0.12(-2.60%)
Aug 14, 2007 4.850 4.850 4.678 4.678 94,458 -0.15(-3.07%)
Aug 13, 2007 4.915 4.915 4.823 4.826 59,373 -0.07(-1.33%)
Aug 10, 2007 4.817 4.903 4.802 4.891 90,072 -0.05(-1.08%)
Aug 09, 2007 4.758 5.004 4.758 4.944 124,482 +0.03(+0.66%)
Aug 08, 2007 4.799 4.980 4.781 4.912 172,049 +0.13(+2.73%)
Aug 07, 2007 4.817 4.817 4.713 4.781 138,651 +0.01(+0.12%)
Aug 06, 2007 4.713 4.775 4.609 4.775 149,446 +0.03(+0.56%)
Aug 03, 2007 4.737 4.799 4.728 4.749 158,892 -0.04(-0.87%)
Aug 02, 2007 4.758 4.870 4.749 4.790 162,603 +0.05(+1.13%)
Aug 01, 2007 4.684 4.737 4.627 4.737 104,916 +0.01(+0.19%)
Jul 31, 2007 4.698 4.764 4.687 4.728 163,277 +0.08(+1.66%)
Jul 30, 2007 4.639 4.666 4.601 4.651 75,566 -0.02(-0.38%)
Jul 27, 2007 4.728 4.743 4.669 4.669 136,964 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.639 4.698 156,868 -0.12(-2.40%)
Jul 25, 2007 4.888 4.909 4.767 4.814 148,771 -0.04(-0.92%)
Jul 24, 2007 4.977 4.983 4.823 4.858 159,567 -0.14(-2.79%)
Jul 23, 2007 5.069 5.069 4.989 4.998 88,385 -0.08(-1.63%)
Jul 20, 2007 5.119 5.119 5.042 5.081 67,470 -0.06(-1.21%)
Jul 19, 2007 5.116 5.164 5.113 5.143 43,518 +0.05(+1.05%)
Jul 18, 2007 5.116 5.116 5.045 5.090 51,952 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.099 5.128 62,409 -0.03(-0.66%)
Jul 16, 2007 5.187 5.217 5.158 5.162 81,976 -0.06(-1.22%)
Jul 13, 2007 5.176 5.226 5.140 5.226 46,554 +0.08(+1.50%)
Jul 12, 2007 5.140 5.158 5.099 5.149 58,699 +0.03(+0.64%)
Jul 11, 2007 5.187 5.187 5.063 5.116 88,048 -0.06(-1.20%)
Jul 10, 2007 5.268 5.297 5.170 5.179 97,494 -0.11(-2.07%)
Jul 09, 2007 5.389 5.389 5.250 5.288 99,855 -0.06(-1.16%)
Jul 06, 2007 5.401 5.419 5.330 5.350 82,313 -0.07(-1.20%)
Jul 05, 2007 5.353 5.416 5.353 5.416 39,807 +0.06(+1.16%)
Jul 03, 2007 5.232 5.359 5.232 5.353 56,674 +0.11(+2.06%)
Jul 02, 2007 5.202 5.262 5.152 5.245 84,337 +0.07(+1.35%)
Jun 29, 2007 5.217 5.253 5.161 5.176 63,421 -0.03(-0.64%)
Jun 28, 2007 5.190 5.259 5.167 5.209 111,325 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,120 +0.13(+2.65%)
Jun 26, 2007 5.069 5.072 5.010 5.033 118,072 -0.01(-0.12%)
Jun 25, 2007 5.104 5.113 5.010 5.039 105,928 -0.07(-1.28%)
Jun 22, 2007 5.149 5.149 5.078 5.104 109,301 -0.04(-0.69%)
Jun 21, 2007 5.211 5.211 5.069 5.140 210,169 -0.04(-0.74%)
Jun 20, 2007 5.318 5.318 5.164 5.179 106,265 -0.11(-2.13%)
Jun 19, 2007 5.285 5.297 5.256 5.291 48,578 +0.00(+0.06%)
Jun 18, 2007 5.353 5.365 5.282 5.288 94,458 -0.07(-1.33%)
Jun 15, 2007 5.371 5.404 5.353 5.359 92,771 +0.01(+0.22%)
Jun 14, 2007 5.436 5.445 5.336 5.348 43,518 -0.09(-1.66%)
Jun 13, 2007 5.321 5.439 5.321 5.438 53,301 +0.09(+1.63%)
Jun 12, 2007 5.371 5.389 5.321 5.351 75,229 -0.06(-1.10%)
Jun 11, 2007 5.454 5.490 5.362 5.410 90,072 -0.08(-1.46%)
Jun 08, 2007 5.514 5.525 5.428 5.490 60,723 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.487 63,421 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,723 -0.09(-1.54%)
Jun 05, 2007 5.878 5.878 5.751 5.763 49,927 -0.08(-1.42%)
Jun 04, 2007 5.822 5.854 5.768 5.846 39,470 +0.04(+0.61%)
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.