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
)
11.36
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2006
5.119
5.164
5.116
5.146
30,024
+0.05(+0.93%)
Jun 29, 2006
5.048
5.122
5.042
5.099
41,831
+0.05(+1.00%)
Jun 28, 2006
5.010
5.066
5.010
5.048
50,939
+0.03(+0.53%)
Jun 27, 2006
5.013
5.054
5.010
5.021
104,241
-0.01(-0.12%)
Jun 26, 2006
5.057
5.057
5.007
5.027
47,903
+0.01(+0.24%)
Jun 23, 2006
5.027
5.039
5.013
5.016
31,710
-0.06(-1.11%)
Jun 22, 2006
5.078
5.078
5.042
5.072
47,229
-0.01(-0.17%)
Jun 21, 2006
5.054
5.087
5.054
5.081
38,795
+0.04(+0.82%)
Jun 20, 2006
5.057
5.057
5.010
5.039
20,915
-0.02(-0.41%)
Jun 19, 2006
5.084
5.084
5.016
5.060
79,614
-0.02(-0.41%)
Jun 16, 2006
5.051
5.102
5.051
5.081
33,060
+0.00(+0.00%)
Jun 15, 2006
5.013
5.099
5.013
5.081
66,120
+0.07(+1.36%)
Jun 14, 2006
5.021
5.069
5.010
5.013
35,084
-0.05(-1.00%)
Jun 13, 2006
5.158
5.158
5.039
5.063
52,289
-0.09(-1.84%)
Jun 12, 2006
5.179
5.187
5.122
5.158
41,156
-0.04(-0.68%)
Jun 09, 2006
5.155
5.199
5.152
5.193
54,313
+0.04(+0.81%)
Jun 08, 2006
5.232
5.232
5.093
5.152
94,795
-0.08(-1.53%)
Jun 07, 2006
5.235
5.253
5.187
5.232
45,879
-0.02(-0.40%)
Jun 06, 2006
5.232
5.268
5.151
5.253
29,686
-0.01(-0.11%)
Jun 05, 2006
5.265
5.297
5.232
5.259
44,530
+0.00(+0.00%)
Jun 02, 2006
5.247
5.265
5.176
5.259
56,000
+0.05(+1.03%)
Jun 01, 2006
5.084
5.205
5.084
5.205
48,241
+0.10(+1.97%)
May 31, 2006
5.099
5.128
5.078
5.104
29,012
+0.00(+0.06%)
May 30, 2006
5.134
5.164
5.093
5.101
39,132
-0.03(-0.64%)
May 26, 2006
5.131
5.134
5.060
5.134
78,265
+0.07(+1.41%)
May 25, 2006
5.057
5.063
4.998
5.063
75,229
+0.04(+0.83%)
May 24, 2006
5.036
5.039
4.986
5.021
42,843
-0.02(-0.41%)
May 23, 2006
5.007
5.060
5.007
5.042
45,542
+0.08(+1.61%)
May 22, 2006
5.001
5.048
4.962
4.962
56,337
-0.08(-1.53%)
May 19, 2006
5.063
5.066
4.921
5.039
75,229
-0.02(-0.47%)
May 18, 2006
5.119
5.128
4.983
5.063
152,145
-0.05(-1.04%)
May 17, 2006
5.164
5.179
5.102
5.116
68,144
-0.05(-0.92%)
May 16, 2006
5.143
5.176
5.140
5.164
26,988
+0.02(+0.40%)
May 15, 2006
5.158
5.179
5.107
5.143
69,156
-0.01(-0.17%)
May 12, 2006
5.158
5.158
5.115
5.152
31,710
-0.02(-0.40%)
May 11, 2006
5.288
5.303
5.167
5.173
26,988
-0.15(-2.79%)
May 10, 2006
5.294
5.353
5.294
5.321
65,783
-0.02(-0.33%)
May 09, 2006
5.327
5.351
5.327
5.339
33,735
-0.03(-0.55%)
May 08, 2006
5.342
5.380
5.342
5.368
19,566
+0.01(+0.28%)
May 05, 2006
5.321
5.386
5.321
5.353
37,108
+0.03(+0.61%)
May 04, 2006
5.247
5.362
5.247
5.321
53,976
+0.05(+1.01%)
May 03, 2006
5.241
5.282
5.241
5.268
35,421
+0.03(+0.62%)
May 02, 2006
5.333
5.333
5.235
5.235
42,506
-0.10(-1.89%)
May 01, 2006
5.312
5.353
5.303
5.336
37,445
+0.01(+0.28%)
Apr 28, 2006
5.306
5.356
5.306
5.321
23,951
+0.01(+0.22%)
Apr 27, 2006
5.318
5.356
5.306
5.309
39,807
-0.01(-0.17%)
Apr 26, 2006
5.291
5.324
5.288
5.318
42,506
+0.00(+0.00%)
Apr 25, 2006
5.389
5.389
5.282
5.318
52,289
-0.06(-1.16%)
Apr 24, 2006
5.386
5.392
5.359
5.380
19,229
-0.01(-0.11%)
Apr 21, 2006
5.336
5.392
5.336
5.386
57,687
+0.02(+0.44%)
Apr 20, 2006
5.306
5.362
5.306
5.362
40,144
+0.03(+0.56%)
Apr 19, 2006
5.339
5.339
5.291
5.333
79,277
+0.05(+0.95%)
Apr 18, 2006
5.167
5.306
5.167
5.282
109,301
+0.11(+2.06%)
Apr 17, 2006
5.336
5.353
5.161
5.176
100,530
-0.16(-3.00%)
Apr 13, 2006
5.404
5.389
5.324
5.336
69,156
-0.07(-1.26%)
Apr 12, 2006
5.368
5.410
5.368
5.404
36,433
-0.01(-0.11%)
Apr 11, 2006
5.451
5.451
5.380
5.410
33,735
-0.04(-0.82%)
Apr 10, 2006
5.496
5.511
5.434
5.454
50,939
-0.04(-0.81%)
Apr 07, 2006
5.591
5.594
5.499
5.499
60,385
-0.09(-1.64%)
Apr 06, 2006
5.591
5.611
5.570
5.591
43,855
+0.00(+0.00%)
Apr 05, 2006
5.611
5.629
5.573
5.591
54,988
+0.00(+0.05%)
Apr 04, 2006
5.629
5.644
5.585
5.588
25,301
-0.04(-0.79%)
Apr 03, 2006
5.656
5.671
5.623
5.632
35,084
-0.01(-0.26%)
Mar 31, 2006
5.656
5.656
5.626
5.647
25,976
+0.01(+0.16%)
Mar 30, 2006
5.632
5.662
5.632
5.638
35,084
-0.01(-0.21%)
Mar 29, 2006
5.605
5.674
5.605
5.650
34,747
+0.03(+0.47%)
Mar 28, 2006
5.614
5.629
5.594
5.623
22,602
+0.02(+0.37%)
Mar 27, 2006
5.608
5.629
5.579
5.602
32,723
-0.02(-0.42%)
Mar 24, 2006
5.644
5.665
5.591
5.626
60,723
-0.02(-0.42%)
Mar 23, 2006
5.632
5.668
5.632
5.650
39,132
-0.01(-0.21%)
Mar 22, 2006
5.671
5.671
5.638
5.662
34,747
+0.03(+0.58%)
Mar 21, 2006
5.662
5.671
5.629
5.629
39,807
-0.04(-0.78%)
Mar 20, 2006
5.706
5.720
5.665
5.674
41,494
-0.05(-0.93%)
Mar 17, 2006
5.733
5.763
5.727
5.727
28,337
+0.03(+0.57%)
Mar 16, 2006
5.662
5.709
5.662
5.694
58,699
+0.05(+0.95%)
Mar 15, 2006
5.608
5.656
5.605
5.641
42,843
+0.02(+0.42%)
Mar 14, 2006
5.608
5.644
5.600
5.617
60,048
-0.01(-0.11%)
Mar 13, 2006
5.617
5.632
5.611
5.623
55,325
-0.03(-0.47%)
Mar 10, 2006
5.626
5.674
5.626
5.650
34,409
+0.00(+0.05%)
Mar 09, 2006
5.635
5.662
5.620
5.647
66,795
+0.04(+0.74%)
Mar 08, 2006
5.576
5.605
5.561
5.605
42,506
+0.00(+0.05%)
Mar 07, 2006
5.582
5.632
5.573
5.602
46,891
-0.04(-0.74%)
Mar 06, 2006
5.570
5.653
5.555
5.644
59,711
+0.04(+0.79%)
Mar 03, 2006
5.626
5.636
5.585
5.600
31,373
-0.01(-0.26%)
Mar 02, 2006
5.623
5.635
5.591
5.614
22,265
-0.02(-0.37%)
Mar 01, 2006
5.600
5.635
5.594
5.635
47,229
+0.04(+0.64%)
Feb 28, 2006
5.647
5.665
5.588
5.600
52,964
-0.05(-0.84%)
Feb 27, 2006
5.647
5.675
5.641
5.647
31,373
-0.01(-0.10%)
Feb 24, 2006
5.602
5.659
5.602
5.653
48,241
+0.04(+0.63%)
Feb 23, 2006
5.653
5.653
5.617
5.617
35,759
-0.01(-0.26%)
Feb 22, 2006
5.641
5.644
5.549
5.632
89,735
+0.00(+0.00%)
Feb 21, 2006
5.600
5.641
5.597
5.632
52,289
+0.04(+0.64%)
Feb 17, 2006
5.594
5.602
5.588
5.597
21,253
+0.00(+0.05%)
Feb 16, 2006
5.540
5.594
5.540
5.594
56,674
+0.04(+0.80%)
Feb 15, 2006
5.597
5.602
5.543
5.549
77,253
-0.04(-0.64%)
Feb 14, 2006
5.588
5.595
5.555
5.585
20,241
-0.01(-0.26%)
Feb 13, 2006
5.573
5.602
5.573
5.600
34,409
+0.00(+0.05%)
Feb 10, 2006
5.588
5.617
5.588
5.597
41,831
-0.02(-0.32%)
Feb 09, 2006
5.582
5.626
5.579
5.614
34,072
+0.01(+0.11%)
Feb 08, 2006
5.614
5.617
5.594
5.608
22,265
-0.02(-0.37%)
Feb 07, 2006
5.632
5.647
5.617
5.629
29,012
-0.01(-0.11%)
Feb 06, 2006
5.632
5.641
5.626
5.635
29,012
+0.01(+0.16%)
Feb 03, 2006
5.617
5.641
5.591
5.626
43,855
-0.02(-0.32%)
Feb 02, 2006
5.674
5.674
5.629
5.644
39,807
+0.01(+0.21%)
Feb 01, 2006
5.588
5.641
5.588
5.632
41,156
+0.02(+0.42%)
Jan 31, 2006
5.656
5.662
5.591
5.608
46,217
-0.05(-0.84%)
Jan 30, 2006
5.665
5.671
5.632
5.656
47,229
+0.01(+0.16%)
Jan 27, 2006
5.656
5.674
5.620
5.647
112,000
-0.01(-0.16%)
Jan 26, 2006
5.780
5.780
5.608
5.656
127,181
-0.12(-2.05%)
Jan 25, 2006
5.751
5.837
5.736
5.774
58,024
+0.02(+0.41%)
Jan 24, 2006
5.691
5.760
5.691
5.751
26,988
+0.04(+0.62%)
Jan 23, 2006
5.730
5.763
5.653
5.715
91,422
-0.02(-0.41%)
Jan 20, 2006
5.798
5.810
5.739
5.739
15,518
-0.03(-0.51%)
Jan 19, 2006
5.721
5.890
5.721
5.768
46,891
+0.05(+0.83%)
Jan 18, 2006
5.685
5.751
5.674
5.721
46,217
-0.02(-0.41%)
Jan 17, 2006
5.757
5.786
5.742
5.745
48,578
-0.07(-1.12%)
Jan 13, 2006
5.914
5.914
5.757
5.810
41,494
-0.10(-1.75%)
Jan 12, 2006
5.917
5.958
5.869
5.914
39,132
-0.06(-1.04%)
Jan 11, 2006
6.136
6.136
5.929
5.976
42,168
-0.13(-2.14%)
Jan 10, 2006
5.920
6.133
5.920
6.106
152,482
+0.11(+1.78%)
Jan 09, 2006
5.810
6.003
5.810
6.000
143,711
+0.19(+3.27%)
Jan 06, 2006
5.608
5.825
5.608
5.810
142,699
+0.15(+2.62%)
Jan 05, 2006
5.597
5.662
5.576
5.662
49,927
+0.06(+1.06%)
Jan 04, 2006
5.564
5.602
5.531
5.602
60,723
+0.01(+0.16%)
Jan 03, 2006
5.499
5.600
5.499
5.594
135,615
+0.10(+1.83%)
Dec 30, 2005
5.522
5.564
5.451
5.493
62,409
-0.01(-0.27%)
Dec 29, 2005
5.611
5.632
5.487
5.508
70,506
+0.04(+0.70%)
Dec 28, 2005
5.439
5.662
5.439
5.469
54,313
-0.01(-0.27%)
Dec 27, 2005
5.425
5.505
5.425
5.484
30,361
+0.09(+1.65%)
Dec 23, 2005
5.339
5.439
5.339
5.395
40,482
+0.09(+1.62%)
Dec 22, 2005
5.537
5.537
5.291
5.309
76,578
-0.48(-8.29%)
Dec 21, 2005
5.700
5.789
5.700
5.789
56,337
+0.06(+0.98%)
Dec 20, 2005
5.706
5.745
5.706
5.733
35,759
+0.04(+0.73%)
Dec 19, 2005
5.742
5.801
5.691
5.691
71,855
+0.00(+0.05%)
Dec 16, 2005
5.688
5.700
5.668
5.688
25,301
+0.01(+0.16%)
Dec 15, 2005
5.668
5.706
5.665
5.680
43,518
-0.01(-0.13%)
Dec 14, 2005
5.644
5.718
5.644
5.687
18,554
+0.02(+0.44%)
Dec 13, 2005
5.608
5.706
5.608
5.662
46,217
-0.05(-0.83%)
Dec 12, 2005
5.751
5.757
5.706
5.709
58,361
-0.01(-0.16%)
Dec 09, 2005
5.706
5.757
5.706
5.718
21,590
+0.03(+0.47%)
Dec 08, 2005
5.691
5.733
5.685
5.691
31,373
+0.01(+0.16%)
Dec 07, 2005
5.721
5.721
5.668
5.683
79,277
-0.04(-0.67%)
Dec 06, 2005
5.697
5.727
5.677
5.721
80,289
+0.02(+0.42%)
Dec 05, 2005
5.683
5.721
5.650
5.697
53,976
+0.01(+0.26%)
Dec 02, 2005
5.620
5.685
5.620
5.683
40,482
+0.04(+0.63%)
Dec 01, 2005
5.614
5.691
5.611
5.647
127,181
+0.08(+1.38%)
Nov 30, 2005
5.585
5.632
5.564
5.570
118,747
-0.02(-0.37%)
Nov 29, 2005
5.484
5.602
5.439
5.591
106,940
+0.12(+2.22%)
Nov 28, 2005
5.481
5.484
5.466
5.469
51,952
-0.01(-0.16%)
Nov 25, 2005
5.469
5.481
5.436
5.478
11,132
+0.04(+0.82%)
Nov 23, 2005
5.425
5.469
5.410
5.434
33,735
+0.02(+0.38%)
Nov 22, 2005
5.371
5.454
5.359
5.413
57,687
+0.02(+0.33%)
Nov 21, 2005
5.431
5.431
5.342
5.395
51,614
-0.01(-0.11%)
Nov 18, 2005
5.380
5.416
5.362
5.401
45,542
+0.00(+0.00%)
Nov 17, 2005
5.345
5.419
5.339
5.401
127,856
+0.01(+0.11%)
Nov 16, 2005
5.428
5.428
5.392
5.395
80,964
-0.01(-0.16%)
Nov 15, 2005
5.514
5.508
5.404
5.404
95,470
-0.07(-1.30%)
Nov 14, 2005
5.505
5.558
5.472
5.475
62,747
-0.05(-0.91%)
Nov 11, 2005
5.561
5.608
5.525
5.525
26,650
-0.03(-0.59%)
Nov 10, 2005
5.496
5.558
5.454
5.558
34,072
+0.05(+0.86%)
Nov 09, 2005
5.466
5.537
5.454
5.511
81,301
+0.01(+0.27%)
Nov 08, 2005
5.460
5.496
5.460
5.496
66,458
-0.04(-0.64%)
Nov 07, 2005
5.499
5.555
5.499
5.531
33,060
+0.01(+0.11%)
Nov 04, 2005
5.608
5.608
5.525
5.525
22,939
-0.09(-1.53%)
Nov 03, 2005
5.602
5.626
5.543
5.611
42,168
+0.02(+0.37%)
Nov 02, 2005
5.600
5.608
5.573
5.591
29,686
+0.01(+0.21%)
Nov 01, 2005
5.659
5.662
5.576
5.579
43,855
-0.06(-1.05%)
Oct 31, 2005
5.629
5.662
5.629
5.638
27,325
+0.02(+0.42%)
Oct 28, 2005
5.602
5.632
5.573
5.614
41,831
+0.03(+0.58%)
Oct 27, 2005
5.561
5.611
5.558
5.582
32,723
-0.00(-0.05%)
Oct 26, 2005
5.644
5.644
5.582
5.585
52,289
-0.03(-0.53%)
Oct 25, 2005
5.605
5.632
5.582
5.614
46,217
+0.01(+0.26%)
Oct 24, 2005
5.579
5.659
5.570
5.600
60,048
+0.07(+1.18%)
Oct 21, 2005
5.632
5.632
5.454
5.534
97,494
-0.13(-2.25%)
Oct 20, 2005
5.632
5.677
5.540
5.662
59,711
+0.00(+0.00%)
Oct 19, 2005
5.733
5.771
5.617
5.662
68,819
-0.09(-1.65%)
Oct 18, 2005
5.736
5.807
5.733
5.757
22,939
-0.01(-0.15%)
Oct 17, 2005
5.798
5.810
5.712
5.766
44,530
-0.04(-0.66%)
Oct 14, 2005
5.694
5.804
5.635
5.804
57,349
+0.17(+3.00%)
Oct 13, 2005
5.662
5.662
5.605
5.635
37,783
-0.04(-0.73%)
Oct 12, 2005
5.789
5.834
5.671
5.677
39,807
-0.10(-1.74%)
Oct 11, 2005
5.851
5.851
5.777
5.777
18,216
-0.07(-1.17%)
Oct 10, 2005
5.819
5.875
5.801
5.846
13,156
-0.00(-0.05%)
Oct 07, 2005
5.754
5.860
5.754
5.849
23,614
+0.07(+1.18%)
Oct 06, 2005
5.840
5.884
5.780
5.780
56,000
-0.09(-1.52%)
Oct 05, 2005
5.914
5.940
5.869
5.869
20,578
-0.01(-0.25%)
Oct 04, 2005
5.884
5.940
5.863
5.884
20,241
-0.04(-0.75%)
Oct 03, 2005
5.929
5.943
5.869
5.929
46,217
+0.03(+0.50%)
Sep 30, 2005
5.881
5.940
5.840
5.899
52,626
+0.03(+0.51%)
Sep 29, 2005
5.914
5.929
5.825
5.869
27,662
+0.00(+0.00%)
Sep 28, 2005
5.786
5.899
5.783
5.869
28,337
+0.05(+0.81%)
Sep 27, 2005
5.822
5.822
5.789
5.822
19,903
+0.00(+0.00%)
Sep 26, 2005
5.766
5.825
5.760
5.822
12,819
+0.03(+0.46%)
Sep 23, 2005
5.795
5.825
5.721
5.795
20,241
+0.01(+0.26%)
Sep 22, 2005
5.780
5.834
5.751
5.780
42,506
-0.00(-0.05%)
Sep 21, 2005
5.831
5.863
5.780
5.783
34,072
-0.13(-2.21%)
Sep 20, 2005
5.923
5.926
5.869
5.914
37,783
+0.02(+0.35%)
Sep 19, 2005
5.860
5.899
5.837
5.893
18,216
-0.02(-0.40%)
Sep 16, 2005
5.899
5.917
5.884
5.917
11,132
+0.00(+0.00%)
Sep 15, 2005
5.926
5.926
5.878
5.917
25,301
+0.00(+0.05%)
Sep 14, 2005
5.872
5.914
5.860
5.914
29,686
+0.03(+0.45%)
Sep 13, 2005
5.863
5.920
5.863
5.887
22,939
-0.04(-0.65%)
Sep 12, 2005
5.872
5.926
5.872
5.926
27,325
+0.05(+0.86%)
Sep 09, 2005
5.917
5.946
5.869
5.875
27,662
-0.01(-0.20%)
Sep 08, 2005
5.920
5.940
5.869
5.887
25,301
-0.03(-0.45%)
Sep 07, 2005
5.985
6.000
5.899
5.914
57,012
-0.10(-1.68%)
Sep 06, 2005
6.032
6.039
5.973
6.015
31,710
+0.03(+0.45%)
Sep 02, 2005
5.958
5.988
5.917
5.988
26,988
+0.07(+1.25%)
Sep 01, 2005
5.834
5.929
5.810
5.914
20,578
+0.08(+1.42%)
Aug 31, 2005
5.751
5.831
5.715
5.831
35,759
+0.05(+0.87%)
Aug 30, 2005
5.798
5.798
5.751
5.780
33,397
+0.01(+0.21%)
Aug 29, 2005
5.766
5.801
5.697
5.768
40,144
-0.01(-0.21%)
Aug 26, 2005
5.795
5.825
5.733
5.780
32,385
+0.01(+0.10%)
Aug 25, 2005
5.748
5.810
5.748
5.774
40,144
+0.06(+1.09%)
Aug 24, 2005
5.659
5.754
5.659
5.712
25,301
-0.00(-0.05%)
Aug 23, 2005
5.653
5.715
5.653
5.715
45,205
+0.04(+0.63%)
Aug 22, 2005
5.703
5.718
5.671
5.680
18,891
-0.01(-0.16%)
Aug 19, 2005
5.662
5.721
5.662
5.688
15,855
-0.00(-0.05%)
Aug 18, 2005
5.739
5.748
5.691
5.691
9,783
-0.08(-1.34%)
Aug 17, 2005
5.766
5.771
5.697
5.768
58,024
+0.03(+0.57%)
Aug 16, 2005
5.685
5.751
5.650
5.736
56,000
+0.06(+0.99%)
Aug 15, 2005
5.632
5.683
5.617
5.680
42,843
+0.04(+0.74%)
Aug 12, 2005
5.665
5.665
5.620
5.638
51,952
+0.01(+0.16%)
Aug 11, 2005
5.602
5.662
5.602
5.629
57,349
-0.01(-0.16%)
Aug 10, 2005
5.674
5.709
5.605
5.638
102,554
-0.01(-0.10%)
Aug 09, 2005
5.543
5.703
5.543
5.644
126,169
+0.06(+1.01%)
Aug 08, 2005
5.899
5.902
5.588
5.588
100,867
-0.32(-5.42%)
Aug 05, 2005
6.136
6.136
5.854
5.908
120,096
-0.28(-4.46%)
Aug 04, 2005
6.195
6.219
6.151
6.183
44,867
-0.04(-0.67%)
Aug 03, 2005
6.264
6.266
6.195
6.225
29,012
+0.00(+0.00%)
Aug 02, 2005
6.231
6.231
6.166
6.225
30,024
-0.03(-0.43%)
Aug 01, 2005
6.201
6.252
6.151
6.252
45,542
+0.06(+1.01%)
Jul 29, 2005
6.136
6.192
6.136
6.189
36,433
+0.05(+0.87%)
Jul 28, 2005
6.092
6.136
6.083
6.136
34,072
+0.09(+1.47%)
Jul 27, 2005
5.982
6.103
5.982
6.047
27,662
+0.02(+0.34%)
Jul 26, 2005
6.020
6.074
6.020
6.026
22,265
+0.03(+0.44%)
Jul 25, 2005
5.943
6.000
5.932
6.000
32,048
+0.01(+0.20%)
Jul 22, 2005
6.074
6.074
5.988
5.988
35,759
-0.06(-0.98%)
Jul 21, 2005
6.053
6.106
6.009
6.047
49,253
+0.02(+0.29%)
Jul 20, 2005
5.991
6.041
5.991
6.029
22,939
+0.04(+0.69%)
Jul 19, 2005
5.973
6.003
5.949
5.988
51,614
+0.01(+0.25%)
Jul 18, 2005
6.003
6.062
5.973
5.973
39,807
+0.01(+0.20%)
Jul 15, 2005
5.934
5.967
5.902
5.961
43,518
-0.01(-0.20%)
Jul 14, 2005
6.059
6.059
5.911
5.973
76,241
-0.07(-1.23%)
Jul 13, 2005
6.077
6.106
6.029
6.047
31,036
-0.07(-1.16%)
Jul 12, 2005
6.077
6.133
6.050
6.118
36,433
-0.00(-0.05%)
Jul 11, 2005
6.106
6.136
6.047
6.121
58,699
+0.03(+0.44%)
Jul 08, 2005
6.092
6.133
6.047
6.095
64,096
+0.01(+0.19%)
Jul 07, 2005
6.121
6.148
6.083
6.083
22,602
-0.04(-0.58%)
Jul 06, 2005
6.077
6.136
6.077
6.118
29,012
+0.06(+0.93%)
Jul 05, 2005
6.047
6.106
6.017
6.062
28,337
+0.04(+0.74%)
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.