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 29, 2012
4.850
4.857
4.806
4.850
87,986
+0.10(+2.15%)
Jun 28, 2012
4.686
4.748
4.587
4.748
66,511
+0.04(+0.78%)
Jun 27, 2012
4.733
4.755
4.700
4.711
41,690
+0.00(+0.00%)
Jun 26, 2012
4.711
4.726
4.675
4.711
40,094
+0.02(+0.47%)
Jun 25, 2012
4.660
4.700
4.660
4.689
44,828
-0.04(-0.77%)
Jun 22, 2012
4.722
4.726
4.620
4.726
46,674
+0.00(+0.00%)
Jun 21, 2012
4.795
4.795
4.708
4.726
40,803
-0.04(-0.92%)
Jun 20, 2012
4.803
4.803
4.737
4.770
57,815
-0.01(-0.31%)
Jun 19, 2012
4.814
4.817
4.759
4.784
70,361
+0.03(+0.54%)
Jun 18, 2012
4.730
4.759
4.683
4.759
37,521
+0.02(+0.38%)
Jun 15, 2012
4.755
4.755
4.693
4.741
34,208
+0.03(+0.65%)
Jun 14, 2012
4.687
4.719
4.676
4.710
28,322
+0.03(+0.73%)
Jun 13, 2012
4.669
4.734
4.653
4.676
42,647
-0.02(-0.46%)
Jun 12, 2012
4.680
4.705
4.654
4.698
43,564
+0.02(+0.46%)
Jun 11, 2012
4.752
4.752
4.665
4.676
36,288
-0.07(-1.51%)
Jun 08, 2012
4.694
4.748
4.673
4.748
56,182
+0.08(+1.61%)
Jun 07, 2012
4.759
4.759
4.673
4.673
65,849
-0.05(-0.99%)
Jun 06, 2012
4.651
4.719
4.644
4.719
50,992
+0.10(+2.26%)
Jun 05, 2012
4.547
4.629
4.547
4.615
31,488
+0.04(+0.78%)
Jun 04, 2012
4.565
4.583
4.501
4.579
227,022
-0.01(-0.16%)
Jun 01, 2012
4.550
4.594
4.547
4.586
142,912
-0.05(-1.16%)
May 31, 2012
4.615
4.673
4.554
4.640
48,904
+0.03(+0.54%)
May 30, 2012
4.626
4.637
4.561
4.615
45,668
-0.06(-1.38%)
May 29, 2012
4.604
4.680
4.579
4.680
100,114
+0.09(+1.88%)
May 25, 2012
4.568
4.611
4.547
4.594
81,336
-0.01(-0.16%)
May 24, 2012
4.568
4.601
4.558
4.601
72,679
+0.04(+0.79%)
May 23, 2012
4.565
4.586
4.532
4.565
158,357
-0.01(-0.24%)
May 22, 2012
4.522
4.601
4.522
4.576
111,805
+0.04(+0.87%)
May 21, 2012
4.418
4.540
4.418
4.536
149,269
+0.10(+2.18%)
May 18, 2012
4.525
4.540
4.421
4.439
128,845
-0.09(-1.98%)
May 17, 2012
4.680
4.680
4.515
4.529
126,423
-0.13(-2.85%)
May 16, 2012
4.777
4.777
4.662
4.662
113,557
-0.12(-2.48%)
May 15, 2012
4.823
4.892
4.731
4.780
300,008
-0.07(-1.41%)
May 14, 2012
4.942
4.963
4.834
4.849
122,024
-0.20(-3.98%)
May 11, 2012
5.010
5.050
4.993
5.050
41,013
+0.02(+0.43%)
May 10, 2012
4.971
5.039
4.971
5.028
68,060
+0.06(+1.23%)
May 09, 2012
4.938
4.981
4.895
4.967
39,006
+0.01(+0.29%)
May 08, 2012
5.003
5.009
4.917
4.953
83,035
-0.11(-2.13%)
May 07, 2012
5.003
5.060
4.999
5.060
28,110
+0.01(+0.14%)
May 04, 2012
5.050
5.053
4.989
5.053
53,651
-0.01(-0.14%)
May 03, 2012
5.053
5.078
5.032
5.060
25,176
+0.03(+0.50%)
May 02, 2012
5.039
5.064
4.974
5.035
38,050
-0.03(-0.64%)
May 01, 2012
5.042
5.075
4.960
5.068
47,787
-0.01(-0.14%)
Apr 30, 2012
5.136
5.136
5.046
5.075
54,551
-0.03(-0.63%)
Apr 27, 2012
5.118
5.136
5.035
5.107
36,054
+0.04(+0.71%)
Apr 26, 2012
5.014
5.089
4.989
5.071
40,105
+0.01(+0.21%)
Apr 25, 2012
5.028
5.136
4.992
5.060
52,735
+0.07(+1.37%)
Apr 24, 2012
4.938
5.028
4.938
4.992
30,555
+0.04(+0.72%)
Apr 23, 2012
4.899
4.956
4.882
4.956
28,589
+0.02(+0.44%)
Apr 20, 2012
4.960
4.981
4.892
4.935
72,053
-0.05(-1.08%)
Apr 19, 2012
5.017
5.017
4.955
4.989
40,258
-0.01(-0.29%)
Apr 18, 2012
4.949
5.024
4.920
5.003
66,693
+0.06(+1.24%)
Apr 17, 2012
4.892
4.942
4.877
4.942
33,403
+0.10(+2.15%)
Apr 16, 2012
4.865
4.866
4.813
4.838
10,839
+0.01(+0.22%)
Apr 13, 2012
4.881
4.881
4.809
4.827
38,869
-0.02(-0.44%)
Apr 12, 2012
4.809
4.870
4.792
4.849
20,843
+0.08(+1.58%)
Apr 11, 2012
4.762
4.809
4.755
4.773
32,883
+0.01(+0.23%)
Apr 10, 2012
4.802
4.820
4.738
4.762
32,643
-0.07(-1.41%)
Apr 09, 2012
4.823
4.856
4.816
4.831
46,056
-0.07(-1.47%)
Apr 05, 2012
4.863
4.910
4.863
4.902
42,174
-0.01(-0.22%)
Apr 04, 2012
4.866
4.931
4.866
4.913
45,240
-0.02(-0.36%)
Apr 03, 2012
4.996
5.010
4.906
4.931
112,028
-0.10(-1.93%)
Apr 02, 2012
4.992
5.028
4.949
5.028
55,592
+0.06(+1.16%)
Mar 30, 2012
4.989
5.010
4.967
4.971
113,376
+0.01(+0.22%)
Mar 29, 2012
4.920
4.963
4.913
4.960
31,449
-0.01(-0.22%)
Mar 28, 2012
5.003
5.003
4.963
4.971
22,461
+0.01(+0.14%)
Mar 27, 2012
4.985
4.985
4.935
4.963
26,813
+0.03(+0.51%)
Mar 26, 2012
4.956
4.974
4.913
4.938
51,159
-0.01(-0.15%)
Mar 23, 2012
4.996
5.010
4.935
4.945
49,458
-0.01(-0.22%)
Mar 22, 2012
4.985
4.985
4.928
4.956
22,450
-0.00(-0.07%)
Mar 21, 2012
4.978
4.978
4.888
4.960
29,516
+0.04(+0.83%)
Mar 20, 2012
4.917
4.974
4.888
4.919
53,295
-0.01(-0.17%)
Mar 19, 2012
4.935
4.956
4.892
4.928
58,827
-0.03(-0.58%)
Mar 16, 2012
5.010
5.010
4.938
4.956
56,862
-0.03(-0.65%)
Mar 15, 2012
4.938
4.992
4.895
4.989
28,873
+0.07(+1.39%)
Mar 14, 2012
4.938
4.949
4.897
4.920
62,932
-0.00(-0.07%)
Mar 13, 2012
4.963
4.982
4.899
4.924
54,026
-0.05(-1.07%)
Mar 12, 2012
4.934
4.989
4.913
4.977
86,388
+0.06(+1.18%)
Mar 09, 2012
4.945
4.977
4.917
4.919
48,603
-0.05(-1.09%)
Mar 08, 2012
4.945
5.005
4.917
4.973
70,950
+0.04(+0.79%)
Mar 07, 2012
4.797
5.005
4.775
4.934
46,241
+0.16(+3.25%)
Mar 06, 2012
4.836
4.853
4.772
4.779
55,800
-0.06(-1.31%)
Mar 05, 2012
4.878
4.878
4.836
4.843
39,864
-0.02(-0.44%)
Mar 02, 2012
4.828
4.872
4.828
4.864
69,637
+0.04(+0.73%)
Mar 01, 2012
4.878
4.896
4.779
4.828
64,624
-0.02(-0.36%)
Feb 29, 2012
4.910
4.910
4.843
4.846
40,348
-0.03(-0.65%)
Feb 28, 2012
4.881
4.920
4.860
4.878
43,315
+0.02(+0.51%)
Feb 27, 2012
4.846
4.867
4.795
4.853
20,759
+0.01(+0.15%)
Feb 24, 2012
4.984
4.984
4.818
4.846
66,664
-0.14(-2.77%)
Feb 23, 2012
4.924
5.037
4.917
4.984
94,708
+0.07(+1.51%)
Feb 22, 2012
4.927
4.945
4.871
4.910
38,973
+0.01(+0.22%)
Feb 21, 2012
4.903
4.928
4.871
4.899
41,290
-0.01(-0.14%)
Feb 17, 2012
4.942
4.952
4.878
4.906
34,387
+0.00(+0.00%)
Feb 16, 2012
4.846
4.910
4.828
4.906
41,564
+0.04(+0.73%)
Feb 15, 2012
4.860
4.878
4.813
4.871
42,427
+0.05(+0.95%)
Feb 14, 2012
4.765
4.846
4.705
4.825
66,700
+0.02(+0.44%)
Feb 13, 2012
4.942
4.942
4.804
4.804
21,653
-0.14(-2.86%)
Feb 10, 2012
4.945
4.977
4.901
4.945
70,409
-0.05(-0.99%)
Feb 09, 2012
4.913
5.019
4.913
4.995
42,155
+0.07(+1.36%)
Feb 08, 2012
4.906
4.970
4.832
4.927
69,162
+0.04(+0.80%)
Feb 07, 2012
4.903
4.917
4.853
4.889
79,276
-0.06(-1.14%)
Feb 06, 2012
4.920
4.945
4.850
4.945
69,049
+0.04(+0.79%)
Feb 03, 2012
4.722
4.920
4.709
4.906
122,787
+0.21(+4.44%)
Feb 02, 2012
4.761
4.768
4.684
4.698
41,997
-0.04(-0.82%)
Feb 01, 2012
4.673
4.782
4.659
4.737
68,947
+0.09(+1.98%)
Jan 31, 2012
4.602
4.653
4.560
4.645
40,846
+0.08(+1.86%)
Jan 30, 2012
4.599
4.599
4.546
4.560
23,022
-0.04(-0.77%)
Jan 27, 2012
4.680
4.691
4.535
4.595
133,670
-0.09(-1.89%)
Jan 26, 2012
4.701
4.737
4.652
4.684
79,658
-0.02(-0.38%)
Jan 25, 2012
4.768
4.889
4.669
4.701
87,483
-0.03(-0.60%)
Jan 24, 2012
4.662
4.772
4.652
4.729
45,126
+0.06(+1.29%)
Jan 23, 2012
4.623
4.680
4.623
4.669
36,664
+0.07(+1.62%)
Jan 20, 2012
4.563
4.595
4.542
4.595
37,117
+0.05(+1.17%)
Jan 19, 2012
4.489
4.592
4.489
4.542
28,528
+0.03(+0.63%)
Jan 18, 2012
4.454
4.514
4.454
4.514
36,627
+0.06(+1.35%)
Jan 17, 2012
4.560
4.560
4.454
4.454
65,127
+0.01(+0.16%)
Jan 13, 2012
4.433
4.532
4.433
4.447
71,846
-0.03(-0.68%)
Jan 12, 2012
4.429
4.477
4.429
4.477
30,797
+0.02(+0.52%)
Jan 11, 2012
4.535
4.535
4.418
4.454
39,720
+0.01(+0.32%)
Jan 10, 2012
4.383
4.460
4.383
4.440
56,224
+0.07(+1.70%)
Jan 09, 2012
4.327
4.376
4.316
4.365
46,821
+0.02(+0.41%)
Jan 06, 2012
4.330
4.392
4.291
4.348
65,354
+0.00(+0.08%)
Jan 05, 2012
4.259
4.346
4.224
4.344
54,934
+0.05(+1.07%)
Jan 04, 2012
4.274
4.316
4.256
4.298
60,765
+0.09(+2.10%)
Dec 30, 2011
4.196
4.238
4.193
4.210
105,920
+0.01(+0.34%)
Dec 29, 2011
4.189
4.220
4.167
4.196
65,716
+0.02(+0.42%)
Dec 28, 2011
4.220
4.220
4.146
4.178
37,417
-0.04(-1.00%)
Dec 27, 2011
4.203
4.220
4.175
4.220
44,818
+0.03(+0.76%)
Dec 23, 2011
4.178
4.206
4.161
4.189
63,835
+0.01(+0.34%)
Dec 21, 2011
4.171
4.175
4.107
4.175
43,044
+0.02(+0.51%)
Dec 20, 2011
4.112
4.157
4.112
4.153
90,804
+0.10(+2.48%)
Dec 19, 2011
4.112
4.153
4.053
4.053
31,252
-0.06(-1.35%)
Dec 16, 2011
4.091
4.146
4.084
4.108
33,616
+0.02(+0.59%)
Dec 15, 2011
4.087
4.105
4.049
4.084
38,057
+0.06(+1.38%)
Dec 14, 2011
4.021
4.060
4.004
4.028
69,632
+0.01(+0.35%)
Dec 13, 2011
4.077
4.133
4.005
4.015
87,922
-0.03(-0.86%)
Dec 12, 2011
4.091
4.091
4.018
4.049
67,214
-0.06(-1.44%)
Dec 09, 2011
4.025
4.112
4.025
4.108
37,261
+0.08(+1.98%)
Dec 08, 2011
4.094
4.094
4.022
4.028
68,373
-0.08(-1.94%)
Dec 07, 2011
4.070
4.115
4.039
4.108
98,888
+0.06(+1.46%)
Dec 06, 2011
4.070
4.094
4.042
4.049
67,237
-0.02(-0.60%)
Dec 05, 2011
4.105
4.143
4.067
4.074
33,149
+0.00(+0.00%)
Dec 02, 2011
4.157
4.157
4.074
4.074
27,483
+0.02(+0.51%)
Dec 01, 2011
4.122
4.122
4.042
4.053
38,887
-0.07(-1.68%)
Nov 30, 2011
4.074
4.122
4.018
4.122
67,413
+0.18(+4.48%)
Nov 29, 2011
3.938
3.975
3.914
3.945
49,055
-0.00(-0.09%)
Nov 28, 2011
3.994
4.008
3.935
3.949
46,291
+0.02(+0.53%)
Nov 25, 2011
3.862
3.956
3.862
3.928
35,840
+0.07(+1.71%)
Nov 23, 2011
3.893
3.931
3.854
3.862
152,949
-0.13(-3.22%)
Nov 22, 2011
3.987
4.035
3.977
3.990
45,141
-0.03(-0.81%)
Nov 21, 2011
4.070
4.087
4.001
4.023
28,607
-0.08(-1.83%)
Nov 18, 2011
4.119
4.119
4.049
4.098
56,603
+0.03(+0.72%)
Nov 17, 2011
4.139
4.139
4.054
4.068
41,979
-0.07(-1.72%)
Nov 16, 2011
4.171
4.171
4.122
4.139
38,091
-0.05(-1.16%)
Nov 15, 2011
4.143
4.188
4.122
4.188
35,719
+0.06(+1.34%)
Nov 14, 2011
4.278
4.278
4.105
4.133
111,425
-0.14(-3.25%)
Nov 11, 2011
4.285
4.285
4.216
4.271
16,021
+0.04(+0.90%)
Nov 10, 2011
4.275
4.289
4.167
4.233
30,572
+0.03(+0.83%)
Nov 09, 2011
4.320
4.320
4.195
4.198
38,731
-0.17(-3.97%)
Nov 08, 2011
4.323
4.389
4.254
4.372
81,982
+0.06(+1.45%)
Nov 07, 2011
4.303
4.341
4.273
4.309
38,933
+0.00(+0.08%)
Nov 04, 2011
4.327
4.327
4.251
4.306
24,886
-0.03(-0.80%)
Nov 03, 2011
4.382
4.382
4.265
4.341
78,368
+0.05(+1.12%)
Nov 02, 2011
4.386
4.386
4.263
4.293
19,378
-0.01(-0.23%)
Nov 01, 2011
4.261
4.320
4.233
4.303
125,985
-0.02(-0.40%)
Oct 31, 2011
4.441
4.441
4.289
4.320
137,112
+0.00(+0.08%)
Oct 28, 2011
4.247
4.316
4.247
4.316
39,357
+0.02(+0.48%)
Oct 27, 2011
4.275
4.309
4.202
4.296
107,563
+0.19(+4.56%)
Oct 26, 2011
4.070
4.112
4.042
4.108
23,488
+0.07(+1.63%)
Oct 25, 2011
4.077
4.077
4.028
4.042
44,083
-0.02(-0.60%)
Oct 24, 2011
3.997
4.115
3.997
4.067
60,453
+0.08(+2.09%)
Oct 21, 2011
3.917
4.011
3.917
3.983
25,848
+0.08(+1.95%)
Oct 20, 2011
3.917
3.917
3.841
3.907
29,800
+0.00(+0.00%)
Oct 19, 2011
3.893
3.924
3.851
3.907
69,586
+0.02(+0.63%)
Oct 18, 2011
3.786
3.883
3.678
3.883
52,634
+0.13(+3.42%)
Oct 17, 2011
3.869
3.869
3.747
3.754
26,906
-0.11(-2.87%)
Oct 14, 2011
3.928
3.928
3.775
3.865
68,557
+0.03(+0.70%)
Oct 13, 2011
3.845
3.862
3.782
3.838
36,578
-0.01(-0.34%)
Oct 12, 2011
3.806
3.893
3.792
3.851
46,201
+0.07(+1.83%)
Oct 11, 2011
3.758
3.818
3.723
3.782
75,264
-0.02(-0.55%)
Oct 10, 2011
3.727
3.842
3.727
3.803
74,304
+0.08(+2.05%)
Oct 07, 2011
3.838
3.847
3.713
3.727
89,732
-0.10(-2.72%)
Oct 06, 2011
3.747
3.831
3.686
3.831
46,720
+0.09(+2.32%)
Oct 05, 2011
3.681
3.761
3.640
3.744
64,649
+0.05(+1.41%)
Oct 04, 2011
3.602
3.692
3.466
3.692
65,716
+0.01(+0.28%)
Oct 03, 2011
3.869
3.907
3.643
3.681
113,774
-0.26(-6.60%)
Sep 30, 2011
4.094
4.094
3.914
3.942
63,655
-0.01(-0.26%)
Sep 29, 2011
3.990
3.992
3.917
3.952
29,604
+0.05(+1.24%)
Sep 28, 2011
3.987
4.035
3.903
3.903
54,205
-0.08(-2.09%)
Sep 27, 2011
4.098
4.126
3.983
3.987
63,105
+0.01(+0.26%)
Sep 26, 2011
3.956
3.994
3.848
3.976
84,763
+0.00(+0.09%)
Sep 23, 2011
4.001
4.001
3.945
3.973
43,316
+0.01(+0.22%)
Sep 22, 2011
4.094
4.118
3.931
3.964
53,565
-0.15(-3.75%)
Sep 21, 2011
4.292
4.292
4.119
4.119
35,045
-0.19(-4.51%)
Sep 20, 2011
4.448
4.448
4.278
4.313
40,604
+0.02(+0.57%)
Sep 19, 2011
4.306
4.306
4.231
4.288
37,675
-0.02(-0.48%)
Sep 16, 2011
4.343
4.343
4.275
4.309
30,732
+0.01(+0.24%)
Sep 15, 2011
4.275
4.302
4.255
4.299
37,502
+0.03(+0.64%)
Sep 14, 2011
4.220
4.278
4.180
4.272
42,075
+0.06(+1.46%)
Sep 13, 2011
4.166
4.220
4.166
4.210
75,175
+0.04(+1.06%)
Sep 12, 2011
4.115
4.180
4.115
4.166
34,950
-0.04(-0.97%)
Sep 09, 2011
4.224
4.272
4.175
4.207
59,165
-0.08(-1.81%)
Sep 08, 2011
4.258
4.316
4.258
4.285
21,474
-0.02(-0.49%)
Sep 07, 2011
4.241
4.306
4.220
4.306
23,953
+0.11(+2.68%)
Sep 06, 2011
4.132
4.207
4.074
4.193
73,512
-0.02(-0.57%)
Sep 02, 2011
4.227
4.292
4.180
4.217
117,395
-0.06(-1.36%)
Sep 01, 2011
4.323
4.347
4.251
4.275
40,606
-0.05(-1.10%)
Aug 31, 2011
4.357
4.357
4.295
4.323
68,816
+0.01(+0.24%)
Aug 30, 2011
4.295
4.312
4.244
4.312
101,977
+0.00(+0.00%)
Aug 29, 2011
4.237
4.312
4.217
4.312
31,002
+0.15(+3.60%)
Aug 26, 2011
4.122
4.180
4.047
4.162
53,105
+0.06(+1.41%)
Aug 25, 2011
4.203
4.214
4.070
4.105
75,457
-0.08(-1.87%)
Aug 24, 2011
4.149
4.200
4.105
4.183
25,162
+0.06(+1.49%)
Aug 23, 2011
4.077
4.142
4.050
4.122
28,963
+0.10(+2.46%)
Aug 22, 2011
4.149
4.227
3.972
4.023
209,906
-0.09(-2.07%)
Aug 19, 2011
4.118
4.248
4.108
4.108
30,316
-0.08(-1.87%)
Aug 18, 2011
4.241
4.258
4.132
4.186
26,162
-0.15(-3.46%)
Aug 17, 2011
4.374
4.377
4.319
4.336
38,714
-0.01(-0.16%)
Aug 16, 2011
4.326
4.367
4.306
4.343
36,467
+0.01(+0.16%)
Aug 15, 2011
4.326
4.401
4.326
4.336
99,985
+0.04(+0.95%)
Aug 12, 2011
4.292
4.325
4.200
4.295
121,721
+0.09(+2.11%)
Aug 11, 2011
3.832
4.251
3.832
4.207
120,615
+0.30(+7.58%)
Aug 10, 2011
3.910
4.043
3.905
3.910
82,670
-0.08(-1.97%)
Aug 09, 2011
4.030
3.989
3.637
3.989
154,985
+0.23(+5.98%)
Aug 08, 2011
4.030
4.053
3.764
3.764
205,626
-0.41(-9.73%)
Aug 05, 2011
4.377
4.381
3.927
4.169
331,792
-0.22(-4.97%)
Aug 04, 2011
4.561
4.561
4.364
4.387
110,369
-0.20(-4.45%)
Aug 03, 2011
4.572
4.592
4.422
4.592
201,746
+0.05(+1.18%)
Aug 02, 2011
4.575
4.626
4.538
4.538
50,752
-0.09(-1.90%)
Aug 01, 2011
4.667
4.689
4.572
4.626
105,333
+0.02(+0.44%)
Jul 29, 2011
4.609
4.623
4.551
4.606
43,011
-0.04(-0.81%)
Jul 28, 2011
4.664
4.745
4.626
4.643
54,211
-0.01(-0.29%)
Jul 27, 2011
4.745
4.749
4.649
4.657
96,500
-0.11(-2.29%)
Jul 26, 2011
4.749
4.786
4.728
4.766
38,332
+0.00(+0.07%)
Jul 25, 2011
4.810
4.814
4.756
4.762
69,244
-0.05(-1.13%)
Jul 22, 2011
4.800
4.837
4.800
4.817
65,398
+0.04(+0.86%)
Jul 21, 2011
4.783
4.803
4.762
4.776
65,331
+0.04(+0.79%)
Jul 20, 2011
4.735
4.752
4.718
4.739
63,597
+0.00(+0.07%)
Jul 19, 2011
4.718
4.745
4.687
4.735
53,471
+0.02(+0.43%)
Jul 18, 2011
4.718
4.725
4.657
4.715
101,065
+0.00(+0.07%)
Jul 15, 2011
4.728
4.728
4.667
4.711
28,594
+0.01(+0.29%)
Jul 14, 2011
4.728
4.728
4.687
4.698
28,919
+0.01(+0.29%)
Jul 13, 2011
4.735
4.742
4.684
4.684
34,727
-0.02(-0.43%)
Jul 12, 2011
4.681
4.752
4.681
4.705
57,411
+0.01(+0.22%)
Jul 11, 2011
4.715
4.766
4.691
4.694
39,473
-0.10(-1.99%)
Jul 08, 2011
4.780
4.810
4.759
4.790
30,324
-0.01(-0.21%)
Jul 07, 2011
4.752
4.820
4.752
4.800
46,270
+0.07(+1.38%)
Jul 06, 2011
4.711
4.739
4.708
4.735
30,307
+0.04(+0.86%)
Jul 05, 2011
4.708
4.708
4.681
4.694
57,607
-0.05(-1.08%)
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.