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 (%)
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%)
Jul 01, 2014 5.535 5.580 5.535 5.575 297,428 +0.03(+0.52%)
Jun 30, 2014 5.544 5.553 5.531 5.546 280,368 -0.01(-0.13%)
Jun 27, 2014 5.544 5.567 5.531 5.553 275,032 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.549 169,389 +0.01(+0.18%)
Jun 25, 2014 5.526 5.558 5.522 5.539 305,107 -0.01(-0.18%)
Jun 24, 2014 5.544 5.576 5.535 5.549 211,833 +0.00(+0.08%)
Jun 23, 2014 5.549 5.580 5.535 5.544 341,855 +0.00(+0.00%)
Jun 20, 2014 5.549 5.571 5.517 5.544 596,481 -0.00(-0.08%)
Jun 19, 2014 5.473 5.558 5.455 5.549 510,377 +0.07(+1.22%)
Jun 18, 2014 5.441 5.482 5.397 5.482 626,767 +0.02(+0.41%)
Jun 17, 2014 5.477 5.477 5.455 5.459 203,772 -0.01(-0.16%)
Jun 16, 2014 5.464 5.500 5.446 5.468 148,190 -0.04(-0.81%)
Jun 13, 2014 5.585 5.620 5.513 5.513 161,317 -0.07(-1.28%)
Jun 12, 2014 5.643 5.643 5.585 5.585 75,002 -0.04(-0.72%)
Jun 11, 2014 5.656 5.656 5.616 5.625 43,497 -0.02(-0.32%)
Jun 10, 2014 5.674 5.683 5.643 5.643 37,847 -0.09(-1.64%)
Jun 06, 2014 5.746 5.750 5.705 5.737 119,569 +0.00(+0.00%)
Jun 05, 2014 5.638 5.741 5.634 5.737 128,238 +0.09(+1.67%)
Jun 04, 2014 5.674 5.674 5.626 5.643 106,932 +0.01(+0.24%)
Jun 03, 2014 5.629 5.634 5.616 5.629 50,502 -0.01(-0.16%)
Jun 02, 2014 5.683 5.683 5.616 5.638 58,829 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,953 +0.01(+0.16%)
May 29, 2014 5.683 5.696 5.650 5.679 77,547 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.665 5.683 45,754 -0.02(-0.39%)
May 27, 2014 5.679 5.732 5.679 5.705 100,214 +0.07(+1.19%)
May 23, 2014 5.692 5.638 5.638 5.638 45,365 -0.01(-0.24%)
May 22, 2014 5.611 5.652 5.562 5.652 87,675 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.549 5.562 51,065 +0.01(+0.16%)
May 20, 2014 5.562 5.562 5.545 5.553 52,201 +0.01(+0.19%)
May 19, 2014 5.510 5.545 5.510 5.543 30,599 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.480 5.527 119,990 +0.02(+0.31%)
May 15, 2014 5.558 5.558 5.454 5.510 114,220 -0.06(-1.01%)
May 14, 2014 5.571 5.571 5.532 5.567 117,240 -0.00(-0.08%)
May 13, 2014 5.619 5.619 5.567 5.571 96,172 -0.03(-0.54%)
May 12, 2014 5.632 5.645 5.580 5.601 55,939 +0.02(+0.29%)
May 09, 2014 5.536 5.593 5.536 5.585 89,726 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.549 70,131 +0.00(+0.00%)
May 07, 2014 5.514 5.558 5.514 5.549 57,375 +0.04(+0.69%)
May 06, 2014 5.484 5.532 5.471 5.511 120,887 +0.00(+0.09%)
May 05, 2014 5.523 5.523 5.503 5.507 47,007 -0.01(-0.22%)
May 02, 2014 5.519 5.532 5.510 5.519 36,053 +0.01(+0.16%)
May 01, 2014 5.497 5.514 5.480 5.510 63,834 +0.00(+0.00%)
Apr 30, 2014 5.440 5.510 5.440 5.510 113,300 +0.07(+1.36%)
Apr 29, 2014 5.480 5.480 5.427 5.436 121,534 -0.02(-0.40%)
Apr 28, 2014 5.445 5.519 5.440 5.458 146,081 -0.00(-0.08%)
Apr 25, 2014 5.506 5.506 5.432 5.462 115,362 -0.04(-0.79%)
Apr 24, 2014 5.549 5.580 5.475 5.506 119,023 -0.03(-0.55%)
Apr 23, 2014 5.545 5.558 5.527 5.536 79,435 -0.02(-0.39%)
Apr 22, 2014 5.567 5.614 5.553 5.558 111,031 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.567 5.588 50,883 +0.00(+0.00%)
Apr 17, 2014 5.536 5.588 5.588 5.588 72,259 +0.05(+0.86%)
Apr 16, 2014 5.532 5.581 5.527 5.540 29,578 +0.01(+0.20%)
Apr 15, 2014 5.480 5.549 5.480 5.530 37,331 +0.05(+0.91%)
Apr 14, 2014 5.510 5.523 5.475 5.480 64,391 -0.02(-0.32%)
Apr 11, 2014 5.510 5.553 5.497 5.497 56,924 -0.05(-0.97%)
Apr 10, 2014 5.510 5.575 5.510 5.551 60,859 +0.03(+0.50%)
Apr 09, 2014 5.519 5.562 5.518 5.523 88,085 +0.01(+0.16%)
Apr 08, 2014 5.536 5.562 5.489 5.514 127,084 -0.01(-0.16%)
Apr 07, 2014 5.571 5.606 5.523 5.523 149,179 -0.05(-0.94%)
Apr 04, 2014 5.610 5.622 5.554 5.575 55,324 -0.03(-0.62%)
Apr 03, 2014 5.601 5.623 5.553 5.610 51,649 +0.01(+0.15%)
Apr 02, 2014 5.632 5.632 5.580 5.602 54,033 -0.05(-0.93%)
Apr 01, 2014 5.549 5.713 5.527 5.654 84,302 +0.09(+1.58%)
Mar 31, 2014 5.584 5.614 5.506 5.567 80,390 +0.04(+0.71%)
Mar 28, 2014 5.484 5.536 5.462 5.527 65,385 +0.03(+0.47%)
Mar 27, 2014 5.536 5.545 5.475 5.501 33,759 +0.01(+0.12%)
Mar 26, 2014 5.501 5.556 5.475 5.495 35,678 +0.03(+0.52%)
Mar 25, 2014 5.427 5.497 5.427 5.467 124,891 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.380 5.437 79,361 -0.08(-1.49%)
Mar 21, 2014 5.597 5.749 5.519 5.519 103,747 -0.02(-0.31%)
Mar 20, 2014 5.493 5.614 5.489 5.536 84,092 -0.01(-0.16%)
Mar 19, 2014 5.575 5.675 5.540 5.545 42,812 +0.02(+0.45%)
Mar 18, 2014 5.472 5.543 5.472 5.520 53,702 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.446 5.485 40,484 +0.01(+0.16%)
Mar 14, 2014 5.416 5.493 5.416 5.476 24,958 +0.06(+1.10%)
Mar 13, 2014 5.446 5.459 5.416 5.416 23,640 -0.02(-0.39%)
Mar 12, 2014 5.412 5.467 5.399 5.438 34,138 +0.01(+0.16%)
Mar 11, 2014 5.403 5.450 5.399 5.429 30,041 +0.00(+0.08%)
Mar 10, 2014 5.391 5.425 5.378 5.425 34,327 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,855 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,300 -0.02(-0.42%)
Mar 05, 2014 5.489 5.514 5.467 5.514 22,404 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,854 +0.06(+1.10%)
Mar 03, 2014 5.433 5.502 5.420 5.438 43,317 -0.06(-1.18%)
Feb 28, 2014 5.425 5.523 5.412 5.503 70,299 +0.06(+1.19%)
Feb 27, 2014 5.450 5.463 5.412 5.438 37,577 -0.00(-0.08%)
Feb 26, 2014 5.386 5.442 5.386 5.442 38,305 +0.04(+0.71%)
Feb 25, 2014 5.391 5.434 5.382 5.403 23,703 -0.00(-0.08%)
Feb 24, 2014 5.378 5.433 5.378 5.408 42,788 +0.03(+0.48%)
Feb 21, 2014 5.408 5.408 5.369 5.382 28,074 +0.01(+0.24%)
Feb 20, 2014 5.386 5.412 5.356 5.369 80,752 -0.03(-0.48%)
Feb 19, 2014 5.412 5.433 5.395 5.395 33,477 -0.01(-0.24%)
Feb 18, 2014 5.369 5.540 5.369 5.408 56,505 +0.03(+0.48%)
Feb 14, 2014 5.356 5.382 5.382 5.382 27,625 +0.00(+0.08%)
Feb 13, 2014 5.344 5.399 5.339 5.378 25,279 -0.01(-0.16%)
Feb 12, 2014 5.331 5.429 5.331 5.386 49,835 +0.04(+0.72%)
Feb 11, 2014 5.361 5.394 5.348 5.348 38,366 +0.02(+0.40%)
Feb 10, 2014 5.352 5.386 5.327 5.327 80,115 -0.05(-0.87%)
Feb 07, 2014 5.365 5.438 5.344 5.373 75,426 +0.02(+0.40%)
Feb 06, 2014 5.327 5.378 5.314 5.352 26,805 +0.03(+0.56%)
Feb 05, 2014 5.339 5.339 5.297 5.322 22,781 -0.02(-0.32%)
Feb 04, 2014 5.254 5.348 5.245 5.339 99,300 +0.09(+1.77%)
Feb 03, 2014 5.275 5.288 5.215 5.246 78,125 -0.02(-0.47%)
Jan 31, 2014 5.198 5.288 5.198 5.271 23,200 +0.03(+0.49%)
Jan 30, 2014 5.203 5.245 5.181 5.245 32,387 +0.05(+0.99%)
Jan 29, 2014 5.203 5.245 5.160 5.194 21,957 +0.01(+0.16%)
Jan 28, 2014 5.134 5.186 5.134 5.186 27,571 +0.04(+0.75%)
Jan 27, 2014 5.186 5.241 5.104 5.147 49,212 -0.05(-0.99%)
Jan 24, 2014 5.211 5.233 5.181 5.198 36,846 -0.03(-0.65%)
Jan 23, 2014 5.297 5.305 5.228 5.233 80,459 -0.07(-1.37%)
Jan 22, 2014 5.288 5.331 5.280 5.305 48,615 +0.02(+0.32%)
Jan 21, 2014 5.262 5.318 5.233 5.288 91,235 +0.07(+1.31%)
Jan 17, 2014 5.220 5.220 5.220 5.220 81,939 +0.03(+0.49%)
Jan 16, 2014 5.198 5.224 5.156 5.194 87,201 +0.02(+0.33%)
Jan 15, 2014 5.164 5.190 5.117 5.177 92,052 +0.01(+0.25%)
Jan 14, 2014 5.126 5.164 5.104 5.164 71,619 +0.03(+0.58%)
Jan 13, 2014 5.130 5.156 5.121 5.134 105,425 -0.02(-0.41%)
Jan 10, 2014 5.139 5.186 5.134 5.156 41,337 +0.03(+0.50%)
Jan 09, 2014 5.139 5.147 5.104 5.130 71,146 -0.01(-0.17%)
Jan 08, 2014 5.173 5.211 5.139 5.139 43,296 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.173 5.203 45,183 -0.00(-0.08%)
Jan 06, 2014 5.194 5.211 5.156 5.207 86,696 +0.00(+0.00%)
Jan 03, 2014 5.173 5.207 5.173 5.207 43,102 +0.00(+0.08%)
Jan 02, 2014 5.092 5.203 5.069 5.203 126,752 +0.08(+1.58%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,463 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.007 5.028 107,368 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.083 61,264 +0.00(+0.00%)
Dec 26, 2013 5.049 5.151 5.049 5.083 91,668 +0.02(+0.42%)
Dec 24, 2013 5.079 5.100 5.053 5.062 55,194 -0.02(-0.34%)
Dec 23, 2013 5.045 5.100 4.998 5.079 161,637 +0.07(+1.45%)
Dec 20, 2013 5.045 5.045 4.981 5.006 92,172 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.045 194,486 -0.05(-1.03%)
Dec 18, 2013 5.073 5.097 4.986 5.097 74,798 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,464 +0.04(+0.82%)
Dec 16, 2013 5.048 5.056 4.978 4.978 93,309 -0.09(-1.70%)
Dec 13, 2013 5.081 5.081 4.982 5.064 61,053 +0.07(+1.31%)
Dec 12, 2013 5.056 5.056 4.982 4.999 80,682 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.048 5.056 76,496 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.093 5.101 55,536 -0.02(-0.30%)
Dec 09, 2013 5.105 5.126 5.064 5.117 80,899 +0.01(+0.23%)
Dec 06, 2013 5.114 5.130 5.064 5.105 51,508 +0.04(+0.72%)
Dec 05, 2013 5.031 5.073 5.031 5.069 66,798 +0.01(+0.17%)
Dec 04, 2013 4.999 5.060 4.974 5.060 104,540 +0.00(+0.08%)
Dec 03, 2013 5.040 5.060 5.036 5.056 77,010 +0.01(+0.16%)
Dec 02, 2013 5.052 5.068 5.036 5.048 89,030 -0.02(-0.40%)
Nov 29, 2013 5.114 5.126 5.058 5.068 41,323 -0.05(-0.88%)
Nov 27, 2013 5.048 5.114 5.007 5.114 66,542 +0.09(+1.88%)
Nov 26, 2013 5.003 5.101 4.982 5.019 112,298 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.999 5.027 72,402 -0.02(-0.33%)
Nov 22, 2013 5.068 5.081 5.019 5.044 85,129 -0.02(-0.49%)
Nov 21, 2013 5.044 5.081 5.027 5.068 86,109 +0.05(+0.90%)
Nov 20, 2013 5.048 5.052 5.007 5.023 59,690 +0.00(+0.00%)
Nov 19, 2013 5.052 5.073 5.019 5.023 52,395 -0.01(-0.24%)
Nov 18, 2013 5.089 5.089 5.027 5.036 68,550 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,704 -0.01(-0.16%)
Nov 14, 2013 5.073 5.101 5.068 5.068 36,369 +0.00(+0.08%)
Nov 13, 2013 5.068 5.073 5.019 5.064 50,582 +0.01(+0.16%)
Nov 12, 2013 5.085 5.085 5.027 5.056 31,988 -0.02(-0.32%)
Nov 11, 2013 5.077 5.101 5.073 5.073 60,236 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.056 91,447 -0.07(-1.36%)
Nov 07, 2013 5.175 5.208 5.114 5.126 44,310 -0.06(-1.11%)
Nov 06, 2013 5.204 5.212 5.175 5.183 32,712 -0.03(-0.63%)
Nov 05, 2013 5.233 5.233 5.204 5.216 71,357 -0.01(-0.19%)
Nov 04, 2013 5.220 5.233 5.204 5.226 64,715 +0.01(+0.27%)
Nov 01, 2013 5.212 5.212 5.146 5.212 91,028 +0.01(+0.24%)
Oct 31, 2013 5.208 5.216 5.147 5.200 46,669 +0.02(+0.48%)
Oct 30, 2013 5.200 5.200 5.163 5.175 70,487 -0.01(-0.16%)
Oct 29, 2013 5.196 5.196 5.167 5.183 43,891 -0.01(-0.24%)
Oct 28, 2013 5.192 5.224 5.187 5.196 57,909 -0.03(-0.52%)
Oct 25, 2013 5.196 5.223 5.155 5.223 43,964 +0.06(+1.16%)
Oct 24, 2013 5.146 5.216 5.142 5.163 51,503 +0.02(+0.48%)
Oct 23, 2013 5.159 5.175 5.130 5.138 83,272 +0.00(+0.00%)
Oct 22, 2013 5.118 5.179 5.118 5.138 84,430 +0.02(+0.48%)
Oct 21, 2013 5.101 5.122 5.072 5.114 129,601 -0.00(-0.08%)
Oct 18, 2013 5.089 5.126 5.089 5.118 52,726 +0.02(+0.40%)
Oct 17, 2013 4.982 5.109 4.982 5.097 57,139 +0.07(+1.39%)
Oct 16, 2013 4.945 5.031 4.945 5.027 71,113 +0.08(+1.66%)
Oct 15, 2013 4.962 4.994 4.929 4.945 70,266 -0.00(-0.08%)
Oct 14, 2013 5.015 5.022 4.917 4.949 371,844 -0.08(-1.55%)
Oct 11, 2013 4.978 5.040 4.978 5.027 45,109 +0.05(+0.91%)
Oct 10, 2013 4.896 4.999 4.849 4.982 43,348 +0.14(+2.97%)
Oct 09, 2013 4.867 4.908 4.834 4.839 95,122 -0.02(-0.42%)
Oct 08, 2013 4.937 4.945 4.859 4.859 97,739 -0.08(-1.62%)
Oct 07, 2013 4.986 5.015 4.937 4.939 127,318 -0.08(-1.51%)
Oct 04, 2013 4.970 5.039 4.970 5.015 67,566 +0.02(+0.49%)
Oct 03, 2013 5.114 5.114 4.990 4.990 64,727 -0.11(-2.25%)
Oct 02, 2013 5.114 5.138 5.085 5.105 60,265 -0.05(-0.96%)
Oct 01, 2013 5.101 5.196 5.075 5.155 126,903 +0.07(+1.29%)
Sep 30, 2013 5.081 5.163 5.052 5.089 73,638 -0.02(-0.32%)
Sep 27, 2013 5.159 5.159 5.060 5.105 128,321 -0.06(-1.11%)
Sep 26, 2013 5.150 5.183 5.130 5.163 69,069 +0.01(+0.16%)
Sep 25, 2013 5.073 5.167 5.073 5.155 161,012 +0.12(+2.40%)
Sep 24, 2013 5.007 5.060 5.007 5.034 34,564 +0.00(+0.04%)
Sep 23, 2013 5.015 5.064 5.013 5.031 55,960 +0.00(+0.08%)
Sep 20, 2013 5.109 5.109 5.023 5.027 61,995 -0.08(-1.61%)
Sep 19, 2013 5.097 5.155 5.073 5.109 69,781 +0.02(+0.32%)
Sep 18, 2013 4.992 5.101 4.920 5.093 61,560 +0.10(+2.00%)
Sep 17, 2013 4.988 5.016 4.960 4.993 67,226 +0.03(+0.59%)
Sep 16, 2013 5.016 5.016 4.952 4.964 59,179 +0.05(+0.98%)
Sep 13, 2013 4.920 4.948 4.916 4.916 42,229 -0.00(-0.08%)
Sep 12, 2013 4.940 4.963 4.916 4.920 44,595 -0.02(-0.49%)
Sep 11, 2013 4.924 4.960 4.912 4.944 58,157 +0.01(+0.16%)
Sep 10, 2013 4.948 4.952 4.912 4.936 50,653 -0.01(-0.24%)
Sep 09, 2013 4.887 4.956 4.869 4.948 33,011 +0.08(+1.66%)
Sep 06, 2013 4.883 4.928 4.859 4.867 107,898 +0.03(+0.58%)
Sep 05, 2013 4.908 4.908 4.839 4.839 55,856 -0.06(-1.15%)
Sep 04, 2013 4.851 4.912 4.851 4.895 58,425 +0.04(+0.91%)
Sep 03, 2013 4.891 4.891 4.815 4.851 54,083 -0.02(-0.41%)
Aug 30, 2013 4.912 4.940 4.867 4.871 61,832 -0.06(-1.15%)
Aug 29, 2013 4.920 4.968 4.912 4.928 39,132 -0.02(-0.33%)
Aug 28, 2013 4.948 4.980 4.928 4.944 54,073 -0.03(-0.57%)
Aug 27, 2013 4.960 5.024 4.960 4.972 64,644 -0.03(-0.56%)
Aug 26, 2013 5.008 5.037 5.000 5.000 51,161 -0.02(-0.32%)
Aug 23, 2013 4.988 5.049 4.968 5.016 69,775 +0.03(+0.65%)
Aug 22, 2013 5.000 5.016 4.956 4.984 51,444 +0.02(+0.32%)
Aug 21, 2013 4.956 5.020 4.956 4.968 78,060 -0.03(-0.65%)
Aug 20, 2013 4.940 5.041 4.938 5.000 77,659 +0.07(+1.47%)
Aug 19, 2013 5.004 5.004 4.920 4.928 59,958 -0.11(-2.16%)
Aug 16, 2013 5.016 5.101 4.993 5.037 117,651 -0.02(-0.40%)
Aug 15, 2013 5.133 5.133 5.041 5.057 45,277 -0.12(-2.34%)
Aug 14, 2013 5.174 5.202 5.162 5.178 43,724 +0.00(+0.08%)
Aug 13, 2013 5.234 5.254 5.170 5.174 79,501 -0.06(-1.23%)
Aug 12, 2013 5.230 5.327 5.230 5.238 78,943 -0.04(-0.69%)
Aug 09, 2013 5.194 5.287 5.194 5.274 45,081 +0.04(+0.77%)
Aug 08, 2013 5.283 5.283 5.210 5.234 67,913 -0.02(-0.31%)
Aug 07, 2013 5.242 5.254 5.218 5.250 23,310 -0.01(-0.16%)
Aug 06, 2013 5.234 5.293 5.234 5.259 75,350 -0.01(-0.22%)
Aug 05, 2013 5.315 5.315 5.246 5.270 60,994 -0.02(-0.31%)
Aug 02, 2013 5.327 5.331 5.274 5.287 64,709 -0.04(-0.68%)
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.