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: 4:10 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, 2015
5.987
5.987
5.918
5.972
194,120
+0.05(+0.83%)
Jun 29, 2015
5.938
5.972
5.893
5.923
174,929
-0.05(-0.82%)
Jun 26, 2015
5.942
5.972
5.903
5.972
173,786
+0.02(+0.41%)
Jun 25, 2015
6.080
6.080
5.947
5.947
184,220
-0.13(-2.10%)
Jun 24, 2015
6.124
6.124
6.070
6.075
108,907
-0.04(-0.72%)
Jun 23, 2015
6.134
6.173
6.095
6.119
98,685
+0.00(+0.00%)
Jun 22, 2015
6.193
6.202
6.119
6.119
142,787
-0.06(-1.03%)
Jun 19, 2015
6.213
6.213
6.163
6.183
106,608
-0.04(-0.63%)
Jun 18, 2015
6.129
6.232
6.129
6.222
113,348
+0.11(+1.85%)
Jun 17, 2015
6.071
6.109
6.041
6.109
169,705
+0.05(+0.88%)
Jun 16, 2015
6.066
6.071
6.052
6.056
107,374
-0.02(-0.32%)
Jun 15, 2015
6.066
6.090
6.032
6.076
91,737
-0.00(-0.08%)
Jun 12, 2015
6.085
6.119
6.071
6.081
79,735
-0.03(-0.47%)
Jun 11, 2015
6.134
6.162
6.100
6.109
149,504
-0.01(-0.16%)
Jun 10, 2015
6.095
6.152
6.076
6.119
148,437
+0.05(+0.79%)
Jun 09, 2015
6.134
6.134
6.056
6.071
126,964
-0.06(-0.94%)
Jun 08, 2015
6.056
6.143
6.037
6.129
316,021
+0.08(+1.27%)
Jun 05, 2015
6.037
6.065
5.970
6.052
193,292
-0.02(-0.40%)
Jun 04, 2015
6.071
6.129
6.071
6.076
235,746
-0.03(-0.47%)
Jun 03, 2015
6.191
6.191
6.100
6.105
102,177
-0.08(-1.32%)
Jun 02, 2015
6.249
6.259
6.172
6.187
123,550
-0.07(-1.08%)
Jun 01, 2015
6.259
6.268
6.238
6.254
133,706
+0.01(+0.23%)
May 29, 2015
6.230
6.254
6.201
6.240
256,387
+0.01(+0.15%)
May 28, 2015
6.230
6.249
6.220
6.230
98,966
+0.00(+0.00%)
May 27, 2015
6.215
6.249
6.211
6.230
196,827
+0.00(+0.08%)
May 26, 2015
6.264
6.269
6.211
6.225
82,616
-0.05(-0.77%)
May 22, 2015
6.302
6.273
6.273
6.273
71,188
-0.03(-0.53%)
May 21, 2015
6.346
6.355
6.288
6.307
165,294
-0.02(-0.30%)
May 20, 2015
6.288
6.341
6.283
6.326
127,932
+0.02(+0.38%)
May 19, 2015
6.297
6.321
6.230
6.302
98,483
-0.02(-0.38%)
May 18, 2015
6.293
6.331
6.264
6.326
141,956
-0.00(-0.08%)
May 15, 2015
6.278
6.331
6.268
6.331
122,394
+0.08(+1.31%)
May 14, 2015
6.201
6.259
6.196
6.249
101,546
+0.07(+1.09%)
May 13, 2015
6.215
6.259
6.158
6.182
134,237
-0.01(-0.23%)
May 12, 2015
6.162
6.201
6.100
6.196
200,679
+0.00(+0.00%)
May 11, 2015
6.240
6.264
6.167
6.196
106,702
-0.05(-0.77%)
May 08, 2015
6.268
6.307
6.230
6.244
150,216
+0.06(+0.93%)
May 07, 2015
6.158
6.215
6.158
6.187
118,455
+0.03(+0.55%)
May 06, 2015
6.220
6.220
6.114
6.153
174,887
-0.05(-0.78%)
May 05, 2015
6.259
6.259
6.182
6.201
262,277
-0.05(-0.85%)
May 04, 2015
6.293
6.317
6.244
6.254
146,376
-0.03(-0.54%)
May 01, 2015
6.259
6.312
6.259
6.288
159,832
+0.02(+0.38%)
Apr 30, 2015
6.370
6.370
6.230
6.264
306,263
-0.12(-1.81%)
Apr 29, 2015
6.384
6.403
6.346
6.379
243,809
-0.06(-0.97%)
Apr 28, 2015
6.476
6.476
6.418
6.442
221,340
-0.01(-0.22%)
Apr 27, 2015
6.509
6.524
6.437
6.456
165,151
-0.04(-0.67%)
Apr 24, 2015
6.500
6.543
6.481
6.500
118,123
-0.01(-0.22%)
Apr 23, 2015
6.500
6.524
6.427
6.514
121,865
+0.02(+0.30%)
Apr 22, 2015
6.490
6.495
6.480
6.495
96,341
+0.04(+0.60%)
Apr 21, 2015
6.480
6.499
6.452
6.456
93,751
+0.01(+0.15%)
Apr 20, 2015
6.442
6.476
6.434
6.447
94,975
+0.01(+0.15%)
Apr 17, 2015
6.432
6.456
6.429
6.437
113,652
-0.04(-0.67%)
Apr 16, 2015
6.432
6.500
6.420
6.480
157,250
+0.02(+0.37%)
Apr 15, 2015
6.476
6.476
6.432
6.456
157,181
-0.00(-0.05%)
Apr 14, 2015
6.403
6.461
6.394
6.460
159,587
+0.07(+1.03%)
Apr 13, 2015
6.427
6.437
6.394
6.394
84,100
-0.02(-0.37%)
Apr 10, 2015
6.461
6.500
6.399
6.418
114,985
-0.03(-0.52%)
Apr 09, 2015
6.548
6.562
6.442
6.452
122,637
-0.12(-1.76%)
Apr 08, 2015
6.562
6.567
6.543
6.567
86,667
+0.00(+0.00%)
Apr 07, 2015
6.625
6.644
6.558
6.567
100,475
-0.06(-0.87%)
Apr 06, 2015
6.596
6.664
6.596
6.625
124,111
+0.02(+0.37%)
Apr 02, 2015
6.620
6.601
6.601
6.601
95,471
-0.03(-0.44%)
Apr 01, 2015
6.591
6.635
6.533
6.630
266,687
+0.03(+0.51%)
Mar 31, 2015
6.596
6.596
6.524
6.596
268,580
+0.01(+0.15%)
Mar 30, 2015
6.533
6.591
6.495
6.586
153,989
+0.09(+1.33%)
Mar 27, 2015
6.490
6.529
6.437
6.500
174,626
+0.02(+0.30%)
Mar 26, 2015
6.456
6.500
6.442
6.480
211,799
-0.01(-0.15%)
Mar 25, 2015
6.533
6.543
6.461
6.490
158,964
-0.04(-0.66%)
Mar 24, 2015
6.548
6.567
6.524
6.533
111,807
-0.03(-0.51%)
Mar 23, 2015
6.533
6.572
6.505
6.567
130,277
+0.03(+0.44%)
Mar 20, 2015
6.461
6.562
6.447
6.538
170,205
+0.10(+1.50%)
Mar 19, 2015
6.437
6.466
6.403
6.442
253,224
-0.00(-0.07%)
Mar 18, 2015
6.312
6.456
6.254
6.447
245,555
+0.14(+2.22%)
Mar 17, 2015
6.293
6.307
6.260
6.307
145,736
+0.00(+0.00%)
Mar 16, 2015
6.255
6.316
6.255
6.307
87,225
+0.07(+1.14%)
Mar 13, 2015
6.245
6.264
6.208
6.236
136,869
-0.03(-0.53%)
Mar 12, 2015
6.189
6.269
6.189
6.269
155,832
+0.09(+1.45%)
Mar 11, 2015
6.179
6.217
6.179
6.179
126,712
+0.00(+0.00%)
Mar 10, 2015
6.193
6.208
6.175
6.179
158,734
-0.03(-0.53%)
Mar 09, 2015
6.193
6.217
6.179
6.212
190,090
+0.04(+0.69%)
Mar 06, 2015
6.307
6.307
6.165
6.170
355,097
-0.18(-2.76%)
Mar 05, 2015
6.340
6.354
6.331
6.345
119,762
+0.02(+0.30%)
Mar 04, 2015
6.350
6.345
6.307
6.326
135,468
-0.02(-0.30%)
Mar 03, 2015
6.345
6.359
6.335
6.345
85,086
-0.01(-0.22%)
Mar 02, 2015
6.312
6.399
6.312
6.359
159,399
+0.04(+0.67%)
Feb 27, 2015
6.298
6.316
6.269
6.316
166,807
+0.03(+0.45%)
Feb 26, 2015
6.350
6.354
6.279
6.288
175,528
-0.06(-0.97%)
Feb 25, 2015
6.326
6.375
6.312
6.350
222,152
+0.02(+0.37%)
Feb 24, 2015
6.350
6.350
6.297
6.326
224,667
-0.04(-0.59%)
Feb 23, 2015
6.335
6.364
6.321
6.364
195,217
+0.03(+0.45%)
Feb 20, 2015
6.288
6.335
6.255
6.335
153,274
+0.06(+0.90%)
Feb 19, 2015
6.307
6.326
6.245
6.279
197,316
-0.04(-0.64%)
Feb 18, 2015
6.269
6.319
6.241
6.319
131,268
+0.06(+0.95%)
Feb 17, 2015
6.288
6.316
6.255
6.260
145,721
-0.06(-0.90%)
Feb 13, 2015
6.345
6.316
6.316
6.316
170,561
-0.01(-0.15%)
Feb 12, 2015
6.298
6.350
6.298
6.326
159,727
+0.03(+0.53%)
Feb 11, 2015
6.321
6.340
6.264
6.293
173,518
-0.02(-0.37%)
Feb 10, 2015
6.359
6.359
6.300
6.316
147,891
-0.02(-0.30%)
Feb 09, 2015
6.387
6.416
6.335
6.335
161,335
-0.05(-0.81%)
Feb 06, 2015
6.539
6.539
6.373
6.387
219,751
-0.14(-2.10%)
Feb 05, 2015
6.477
6.525
6.458
6.525
92,709
+0.08(+1.25%)
Feb 04, 2015
6.444
6.463
6.435
6.444
195,228
-0.00(-0.07%)
Feb 03, 2015
6.406
6.454
6.402
6.449
128,711
+0.04(+0.59%)
Feb 02, 2015
6.444
6.444
6.331
6.411
239,965
-0.03(-0.46%)
Jan 30, 2015
6.496
6.496
6.435
6.441
108,132
-0.09(-1.36%)
Jan 29, 2015
6.529
6.529
6.473
6.529
85,612
+0.02(+0.36%)
Jan 28, 2015
6.567
6.581
6.506
6.506
200,324
-0.05(-0.79%)
Jan 27, 2015
6.529
6.562
6.529
6.558
91,097
-0.00(-0.07%)
Jan 26, 2015
6.515
6.562
6.501
6.562
114,956
+0.03(+0.51%)
Jan 23, 2015
6.529
6.567
6.520
6.529
126,150
-0.01(-0.22%)
Jan 22, 2015
6.487
6.549
6.466
6.544
193,467
+0.08(+1.24%)
Jan 21, 2015
6.463
6.463
6.421
6.463
114,673
+0.00(+0.07%)
Jan 20, 2015
6.482
6.501
6.425
6.458
242,531
-0.01(-0.22%)
Jan 16, 2015
6.449
6.477
6.397
6.473
297,556
+0.04(+0.66%)
Jan 15, 2015
6.482
6.482
6.421
6.430
174,685
-0.02(-0.29%)
Jan 14, 2015
6.354
6.458
6.354
6.449
223,429
+0.05(+0.74%)
Jan 13, 2015
6.397
6.421
6.364
6.402
93,819
+0.00(+0.07%)
Jan 12, 2015
6.369
6.402
6.364
6.397
195,287
+0.02(+0.30%)
Jan 09, 2015
6.345
6.406
6.331
6.378
236,778
+0.01(+0.22%)
Jan 08, 2015
6.354
6.373
6.331
6.364
238,494
+0.02(+0.37%)
Jan 07, 2015
6.269
6.354
6.269
6.340
257,900
+0.08(+1.29%)
Jan 06, 2015
6.255
6.279
6.255
6.260
129,218
+0.03(+0.46%)
Jan 05, 2015
6.279
6.279
6.212
6.231
151,393
-0.06(-0.90%)
Jan 02, 2015
6.264
6.298
6.212
6.288
268,140
+0.04(+0.68%)
Dec 31, 2014
6.321
6.245
6.245
6.245
322,101
-0.02(-0.30%)
Dec 30, 2014
6.241
6.264
6.236
6.264
114,880
+0.02(+0.38%)
Dec 29, 2014
6.255
6.274
6.222
6.241
114,115
-0.01(-0.18%)
Dec 26, 2014
6.250
6.274
6.231
6.252
145,905
+0.03(+0.40%)
Dec 24, 2014
6.227
6.227
6.227
6.227
129,981
+0.02(+0.30%)
Dec 23, 2014
6.227
6.227
6.184
6.208
104,642
+0.02(+0.31%)
Dec 22, 2014
6.151
6.189
6.151
6.189
137,710
+0.04(+0.69%)
Dec 19, 2014
6.080
6.160
6.051
6.146
583,295
+0.10(+1.72%)
Dec 18, 2014
6.006
6.042
6.006
6.042
195,254
+0.06(+0.99%)
Dec 17, 2014
5.882
5.983
5.864
5.983
328,392
+0.12(+2.02%)
Dec 16, 2014
5.896
5.923
5.856
5.864
246,119
-0.04(-0.70%)
Dec 15, 2014
5.969
6.001
5.905
5.905
190,620
-0.08(-1.37%)
Dec 12, 2014
6.037
6.060
5.978
5.987
201,443
-0.06(-0.98%)
Dec 11, 2014
6.051
6.056
6.028
6.047
112,125
+0.01(+0.23%)
Dec 10, 2014
6.033
6.060
6.001
6.033
239,444
-0.03(-0.45%)
Dec 09, 2014
6.065
6.074
6.037
6.060
168,542
-0.04(-0.67%)
Dec 08, 2014
6.042
6.101
6.042
6.101
163,645
+0.05(+0.91%)
Dec 05, 2014
6.042
6.051
6.019
6.047
113,212
-0.01(-0.23%)
Dec 04, 2014
6.033
6.060
6.007
6.060
161,949
+0.03(+0.53%)
Dec 03, 2014
6.028
6.047
6.011
6.028
176,293
+0.01(+0.15%)
Dec 02, 2014
6.001
6.024
5.993
6.019
156,262
+0.01(+0.23%)
Dec 01, 2014
6.060
6.065
6.001
6.006
102,733
-0.05(-0.90%)
Nov 28, 2014
6.042
6.083
6.042
6.060
96,389
+0.02(+0.27%)
Nov 26, 2014
6.028
6.044
6.044
6.044
203,134
+0.02(+0.26%)
Nov 25, 2014
5.983
6.028
5.974
6.028
239,640
+0.05(+0.92%)
Nov 24, 2014
5.978
5.983
5.965
5.974
140,290
+0.02(+0.38%)
Nov 21, 2014
5.983
5.987
5.951
5.951
171,415
-0.01(-0.15%)
Nov 20, 2014
5.919
5.964
5.919
5.960
175,817
+0.00(+0.00%)
Nov 19, 2014
5.919
5.964
5.914
5.960
225,966
+0.03(+0.54%)
Nov 18, 2014
5.878
5.933
5.878
5.928
197,391
+0.04(+0.62%)
Nov 17, 2014
5.882
5.937
5.873
5.891
250,763
+0.02(+0.31%)
Nov 14, 2014
5.933
5.960
5.864
5.873
294,631
-0.08(-1.38%)
Nov 13, 2014
5.969
5.991
5.942
5.955
272,560
-0.02(-0.31%)
Nov 12, 2014
5.992
6.028
5.964
5.974
223,687
-0.04(-0.61%)
Nov 11, 2014
6.019
6.024
5.987
6.010
138,863
-0.01(-0.15%)
Nov 10, 2014
6.001
6.028
5.987
6.019
160,242
-0.00(-0.08%)
Nov 07, 2014
5.996
6.024
5.969
6.024
172,614
+0.03(+0.53%)
Nov 06, 2014
5.974
6.001
5.960
5.992
103,430
+0.02(+0.31%)
Nov 05, 2014
5.964
5.978
5.951
5.974
182,286
+0.00(+0.08%)
Nov 04, 2014
5.983
5.983
5.942
5.969
192,642
-0.01(-0.15%)
Nov 03, 2014
5.933
5.983
5.932
5.978
276,037
+0.05(+0.92%)
Oct 31, 2014
5.882
5.933
5.864
5.923
496,771
+0.07(+1.25%)
Oct 30, 2014
5.828
5.878
5.828
5.850
271,650
+0.01(+0.16%)
Oct 29, 2014
5.837
5.846
5.796
5.841
319,581
+0.00(+0.00%)
Oct 28, 2014
5.777
5.841
5.777
5.841
316,897
+0.06(+1.03%)
Oct 27, 2014
5.755
5.782
5.750
5.782
350,855
+0.03(+0.56%)
Oct 24, 2014
5.759
5.764
5.718
5.750
140,174
+0.00(+0.08%)
Oct 23, 2014
5.709
5.750
5.695
5.745
286,358
+0.05(+0.88%)
Oct 22, 2014
5.672
5.695
5.668
5.695
183,502
+0.03(+0.48%)
Oct 21, 2014
5.613
5.668
5.609
5.668
264,003
+0.06(+1.06%)
Oct 20, 2014
5.554
5.609
5.554
5.609
276,890
+0.04(+0.74%)
Oct 17, 2014
5.554
5.567
5.517
5.567
199,565
+0.06(+1.08%)
Oct 16, 2014
5.417
5.517
5.399
5.508
196,361
+0.06(+1.09%)
Oct 15, 2014
5.490
5.490
5.380
5.449
317,326
-0.06(-1.16%)
Oct 14, 2014
5.526
5.535
5.499
5.513
257,810
+0.03(+0.50%)
Oct 13, 2014
5.508
5.526
5.476
5.485
189,472
-0.01(-0.25%)
Oct 10, 2014
5.522
5.581
5.494
5.499
187,653
-0.02(-0.33%)
Oct 09, 2014
5.545
5.581
5.513
5.517
274,582
-0.01(-0.25%)
Oct 08, 2014
5.449
5.535
5.440
5.531
230,958
+0.07(+1.34%)
Oct 07, 2014
5.453
5.481
5.440
5.458
202,240
-0.01(-0.25%)
Oct 06, 2014
5.444
5.481
5.444
5.472
163,380
+0.03(+0.50%)
Oct 03, 2014
5.435
5.449
5.408
5.444
205,113
+0.01(+0.25%)
Oct 02, 2014
5.440
5.452
5.389
5.431
186,443
-0.03(-0.50%)
Oct 01, 2014
5.435
5.476
5.435
5.458
272,437
+0.00(+0.08%)
Sep 30, 2014
5.476
5.476
5.414
5.453
366,626
+0.01(+0.25%)
Sep 29, 2014
5.403
5.440
5.403
5.440
216,006
+0.03(+0.51%)
Sep 26, 2014
5.412
5.417
5.376
5.412
244,403
-0.00(-0.08%)
Sep 25, 2014
5.453
5.508
5.403
5.417
373,187
-0.05(-0.84%)
Sep 24, 2014
5.485
5.490
5.451
5.462
261,430
-0.00(-0.08%)
Sep 23, 2014
5.504
5.504
5.458
5.467
197,888
-0.03(-0.58%)
Sep 22, 2014
5.531
5.546
5.485
5.499
172,627
-0.02(-0.41%)
Sep 19, 2014
5.531
5.554
5.517
5.522
264,327
+0.00(+0.08%)
Sep 18, 2014
5.586
5.586
5.508
5.517
192,487
-0.04(-0.74%)
Sep 17, 2014
5.581
5.598
5.551
5.558
397,048
+0.03(+0.58%)
Sep 16, 2014
5.482
5.531
5.468
5.526
218,233
+0.04(+0.65%)
Sep 15, 2014
5.522
5.549
5.466
5.491
188,187
-0.02(-0.41%)
Sep 12, 2014
5.629
5.629
5.482
5.513
300,260
-0.13(-2.30%)
Sep 11, 2014
5.634
5.643
5.611
5.643
205,536
+0.01(+0.16%)
Sep 10, 2014
5.665
5.683
5.616
5.634
346,329
-0.03(-0.55%)
Sep 09, 2014
5.683
5.683
5.652
5.665
184,951
-0.01(-0.16%)
Sep 08, 2014
5.696
5.705
5.670
5.674
174,403
-0.02(-0.31%)
Sep 05, 2014
5.674
5.696
5.656
5.692
209,936
+0.04(+0.63%)
Sep 04, 2014
5.670
5.701
5.652
5.656
149,651
-0.02(-0.32%)
Sep 03, 2014
5.665
5.696
5.665
5.674
150,206
+0.02(+0.40%)
Sep 02, 2014
5.661
5.687
5.647
5.652
159,853
-0.01(-0.16%)
Aug 29, 2014
5.674
5.661
5.661
5.661
146,599
+0.01(+0.24%)
Aug 28, 2014
5.652
5.665
5.638
5.647
146,371
-0.01(-0.25%)
Aug 27, 2014
5.661
5.670
5.647
5.662
182,712
+0.00(+0.02%)
Aug 26, 2014
5.647
5.661
5.638
5.661
260,747
+0.02(+0.40%)
Aug 25, 2014
5.670
5.683
5.616
5.638
245,258
+0.00(+0.08%)
Aug 22, 2014
5.670
5.674
5.670
5.634
146,022
-0.04(-0.71%)
Aug 21, 2014
5.687
5.705
5.674
5.674
189,588
+0.00(+0.00%)
Aug 20, 2014
5.656
5.687
5.638
5.674
234,994
+0.01(+0.16%)
Aug 19, 2014
5.670
5.674
5.661
5.665
129,337
+0.00(+0.08%)
Aug 18, 2014
5.629
5.661
5.620
5.661
139,950
+0.05(+0.96%)
Aug 15, 2014
5.647
5.647
5.647
5.607
110,262
-0.02(-0.32%)
Aug 14, 2014
5.598
5.625
5.593
5.625
223,907
+0.04(+0.72%)
Aug 13, 2014
5.562
5.593
5.558
5.585
153,274
+0.05(+0.97%)
Aug 12, 2014
5.540
5.560
5.531
5.531
195,162
-0.01(-0.24%)
Aug 11, 2014
5.522
5.562
5.522
5.544
170,508
+0.02(+0.32%)
Aug 08, 2014
5.495
5.526
5.482
5.526
168,113
+0.02(+0.39%)
Aug 07, 2014
5.526
5.526
5.491
5.505
188,080
+0.01(+0.18%)
Aug 06, 2014
5.491
5.517
5.482
5.495
198,074
+0.00(+0.08%)
Aug 05, 2014
5.540
5.540
5.486
5.491
221,096
-0.06(-1.05%)
Aug 04, 2014
5.526
5.553
5.500
5.549
175,335
+0.02(+0.40%)
Aug 01, 2014
5.535
5.566
5.513
5.526
198,295
-0.02(-0.32%)
Jul 31, 2014
5.607
5.607
5.540
5.544
233,242
-0.08(-1.35%)
Jul 30, 2014
5.647
5.652
5.607
5.620
157,446
-0.01(-0.16%)
Jul 29, 2014
5.665
5.665
5.620
5.629
252,988
-0.02(-0.40%)
Jul 28, 2014
5.643
5.663
5.634
5.652
136,448
+0.02(+0.32%)
Jul 25, 2014
5.647
5.674
5.629
5.634
167,876
-0.03(-0.55%)
Jul 24, 2014
5.696
5.696
5.647
5.665
122,276
-0.01(-0.16%)
Jul 23, 2014
5.661
5.683
5.647
5.674
221,161
+0.01(+0.16%)
Jul 22, 2014
5.656
5.665
5.638
5.665
176,196
+0.03(+0.56%)
Jul 21, 2014
5.634
5.643
5.616
5.634
168,803
+0.00(+0.00%)
Jul 18, 2014
5.616
5.638
5.598
5.634
253,042
+0.04(+0.72%)
Jul 17, 2014
5.625
5.629
5.571
5.593
248,724
-0.03(-0.56%)
Jul 16, 2014
5.616
5.638
5.602
5.625
414,529
+0.02(+0.40%)
Jul 15, 2014
5.585
5.611
5.567
5.602
194,440
+0.01(+0.24%)
Jul 14, 2014
5.593
5.598
5.576
5.589
121,983
+0.01(+0.16%)
Jul 11, 2014
5.571
5.585
5.567
5.580
98,042
+0.01(+0.24%)
Jul 10, 2014
5.549
5.571
5.531
5.567
137,910
+0.02(+0.32%)
Jul 09, 2014
5.526
5.549
5.522
5.549
156,429
+0.01(+0.16%)
Jul 08, 2014
5.513
5.544
5.513
5.540
149,057
+0.00(+0.08%)
Jul 07, 2014
5.531
5.544
5.522
5.535
173,172
+0.00(+0.00%)
Jul 03, 2014
5.558
5.535
5.535
5.535
123,581
-0.03(-0.56%)
Jul 02, 2014
5.567
5.571
5.540
5.567
248,898
-0.01(-0.15%)
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.