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

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)
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 (%)
Aug 31, 2006 12.88 12.91 12.78 12.82 137,949 -0.04(-0.31%)
Aug 30, 2006 12.73 12.90 12.71 12.86 206,924 +0.17(+1.38%)
Aug 29, 2006 12.83 12.83 12.10 12.68 245,988 -0.14(-1.12%)
Aug 28, 2006 12.77 12.86 12.77 12.83 84,600 +0.03(+0.24%)
Aug 25, 2006 12.55 12.87 12.55 12.79 137,949 +0.20(+1.57%)
Aug 24, 2006 12.75 12.75 12.49 12.60 57,144 -0.17(-1.30%)
Aug 23, 2006 12.79 12.93 12.71 12.76 68,751 -0.07(-0.56%)
Aug 22, 2006 12.66 12.86 12.56 12.83 236,613 +0.29(+2.32%)
Aug 21, 2006 13.28 13.47 12.48 12.54 470,770 -0.79(-5.95%)
Aug 18, 2006 13.64 13.64 13.13 13.34 365,187 -0.24(-1.78%)
Aug 17, 2006 13.15 13.61 13.08 13.58 250,229 +0.59(+4.55%)
Aug 16, 2006 12.09 13.35 12.06 12.99 671,445 +0.93(+7.69%)
Aug 15, 2006 11.56 12.06 11.56 12.06 125,672 +0.57(+4.99%)
Aug 14, 2006 11.45 11.58 11.42 11.49 126,119 +0.11(+0.94%)
Aug 11, 2006 11.51 11.53 11.36 11.38 60,492 -0.18(-1.55%)
Aug 10, 2006 11.45 11.62 11.45 11.56 95,761 +0.04(+0.39%)
Aug 09, 2006 11.63 11.90 11.47 11.51 134,155 -0.09(-0.77%)
Aug 08, 2006 12.03 12.07 11.56 11.60 94,421 -0.37(-3.10%)
Aug 07, 2006 11.64 12.05 11.64 11.97 165,182 +0.22(+1.91%)
Aug 04, 2006 11.49 11.76 11.47 11.75 267,863 +0.34(+2.98%)
Aug 03, 2006 11.35 11.42 11.28 11.41 183,486 +0.01(+0.12%)
Aug 02, 2006 11.30 11.56 11.30 11.40 333,936 +0.21(+1.84%)
Aug 01, 2006 11.33 11.33 11.13 11.19 197,549 -0.18(-1.61%)
Jul 31, 2006 11.56 11.56 11.33 11.37 118,529 -0.24(-2.05%)
Jul 28, 2006 11.23 11.67 11.22 11.61 107,815 +0.41(+3.64%)
Jul 27, 2006 11.20 11.51 11.11 11.20 385,277 +0.73(+6.97%)
Jul 26, 2006 10.52 10.59 10.24 10.47 64,510 -0.09(-0.85%)
Jul 25, 2006 10.28 10.66 10.26 10.56 127,235 +0.31(+3.06%)
Jul 24, 2006 10.24 10.33 10.18 10.25 68,082 +0.05(+0.53%)
Jul 21, 2006 10.73 10.73 10.12 10.20 306,927 -0.53(-4.97%)
Jul 20, 2006 10.82 10.82 10.73 10.73 285,498 -0.03(-0.25%)
Jul 19, 2006 10.37 10.78 10.37 10.76 122,770 +0.39(+3.76%)
Jul 18, 2006 10.35 10.37 10.30 10.37 78,350 +0.06(+0.57%)
Jul 17, 2006 10.20 10.37 10.19 10.31 72,546 +0.12(+1.14%)
Jul 14, 2006 10.12 10.20 10.12 10.19 104,690 +0.07(+0.66%)
Jul 13, 2006 10.24 10.24 10.08 10.12 111,609 -0.13(-1.27%)
Jul 12, 2006 10.35 10.38 10.23 10.25 93,529 -0.09(-0.87%)
Jul 11, 2006 10.34 10.35 10.30 10.34 85,269 +0.03(+0.30%)
Jul 10, 2006 10.35 10.35 10.28 10.31 72,546 -0.04(-0.39%)
Jul 07, 2006 10.32 10.39 10.29 10.35 140,405 -0.01(-0.09%)
Jul 06, 2006 10.79 10.79 10.30 10.36 95,314 +0.00(+0.04%)
Jul 05, 2006 10.55 10.55 10.32 10.36 125,449 -0.21(-2.03%)
Jul 03, 2006 10.53 10.58 10.52 10.57 108,708 +0.00(+0.00%)
Jun 30, 2006 10.57 10.67 10.35 10.57 770,554 +0.00(+0.00%)
Jun 29, 2006 10.29 10.77 10.28 10.57 247,550 +0.33(+3.19%)
Jun 28, 2006 10.28 10.29 10.24 10.25 173,665 +0.00(+0.00%)
Jun 27, 2006 10.35 10.41 10.21 10.25 97,100 -0.09(-0.91%)
Jun 26, 2006 10.24 10.38 10.22 10.34 67,189 +0.14(+1.41%)
Jun 23, 2006 10.29 10.29 10.16 10.20 603,363 -0.09(-0.91%)
Jun 22, 2006 10.38 10.38 10.23 10.29 158,932 -0.09(-0.82%)
Jun 21, 2006 10.32 10.43 10.31 10.38 159,155 +0.05(+0.52%)
Jun 20, 2006 10.30 10.46 10.30 10.32 114,288 +0.01(+0.13%)
Jun 19, 2006 10.53 10.53 10.28 10.31 464,520 -0.20(-1.88%)
Jun 16, 2006 10.75 10.75 10.50 10.51 508,048 -0.24(-2.25%)
Jun 15, 2006 10.35 10.86 10.35 10.75 126,788 +0.44(+4.31%)
Jun 14, 2006 10.46 10.53 10.30 10.30 137,726 -0.15(-1.46%)
Jun 13, 2006 10.98 11.03 10.44 10.46 439,073 -0.52(-4.73%)
Jun 12, 2006 11.23 11.23 10.98 10.98 341,972 -0.18(-1.65%)
Jun 09, 2006 11.22 11.27 11.16 11.16 85,493 -0.04(-0.36%)
Jun 08, 2006 11.18 11.27 11.07 11.20 265,631 -0.00(-0.04%)
Jun 07, 2006 11.17 11.28 11.13 11.20 285,498 +0.03(+0.28%)
Jun 06, 2006 11.14 11.17 11.07 11.17 90,180 +0.04(+0.32%)
Jun 05, 2006 11.22 11.27 11.11 11.14 209,380 -0.11(-0.96%)
Jun 02, 2006 11.20 11.30 11.15 11.24 180,138 +0.12(+1.05%)
Jun 01, 2006 11.02 11.13 10.97 11.13 160,495 +0.12(+1.06%)
May 31, 2006 10.97 11.06 10.94 11.01 228,577 +0.04(+0.41%)
May 30, 2006 11.11 11.15 10.95 10.97 173,218 -0.20(-1.77%)
May 26, 2006 11.07 11.22 11.02 11.16 47,992 +0.10(+0.89%)
May 25, 2006 10.97 11.09 10.95 11.07 148,441 +0.13(+1.15%)
May 24, 2006 10.90 11.01 10.89 10.94 814,305 +0.02(+0.21%)
May 23, 2006 10.93 11.05 10.91 10.92 153,128 +0.05(+0.45%)
May 22, 2006 10.98 11.02 10.80 10.87 248,890 -0.13(-1.18%)
May 19, 2006 10.90 11.09 10.83 11.00 135,494 +0.10(+0.90%)
May 18, 2006 11.09 11.11 10.77 10.90 171,879 -0.15(-1.34%)
May 17, 2006 11.20 11.24 10.99 11.05 377,018 -0.15(-1.36%)
May 16, 2006 11.20 11.26 11.12 11.20 83,261 +0.00(+0.00%)
May 15, 2006 11.16 11.28 11.11 11.20 89,511 +0.04(+0.36%)
May 12, 2006 11.31 11.36 11.11 11.16 297,998 -0.17(-1.54%)
May 11, 2006 11.43 11.45 11.27 11.33 142,191 -0.09(-0.82%)
May 10, 2006 11.46 11.48 11.38 11.43 255,363 -0.04(-0.31%)
May 09, 2006 11.48 11.55 11.39 11.46 170,316 -0.02(-0.16%)
May 08, 2006 11.48 11.56 11.46 11.48 113,842 -0.11(-0.93%)
May 05, 2006 11.47 11.72 11.36 11.59 185,718 +0.15(+1.33%)
May 04, 2006 11.44 11.46 11.34 11.44 56,921 +0.01(+0.12%)
May 03, 2006 11.46 11.50 11.28 11.42 138,173 +0.01(+0.12%)
May 02, 2006 11.42 11.43 11.33 11.41 259,381 -0.01(-0.12%)
May 01, 2006 11.47 11.59 11.38 11.42 133,708 -0.06(-0.51%)
Apr 28, 2006 11.67 11.72 11.47 11.48 249,336 -0.28(-2.36%)
Apr 27, 2006 12.10 12.10 11.73 11.76 299,784 -0.55(-4.48%)
Apr 26, 2006 12.32 12.52 12.25 12.31 81,252 -0.02(-0.18%)
Apr 25, 2006 11.98 12.50 11.93 12.33 133,039 +0.38(+3.15%)
Apr 24, 2006 12.16 12.16 11.91 11.96 132,146 -0.19(-1.59%)
Apr 21, 2006 12.34 12.37 12.10 12.15 126,342 -0.19(-1.56%)
Apr 20, 2006 12.45 12.51 12.32 12.34 94,421 -0.08(-0.65%)
Apr 19, 2006 12.34 12.45 12.30 12.42 174,557 +0.13(+1.06%)
Apr 18, 2006 11.78 12.32 11.78 12.29 106,922 +0.53(+4.53%)
Apr 17, 2006 11.87 11.98 11.64 11.76 116,967 -0.09(-0.76%)
Apr 13, 2006 11.78 11.93 11.77 11.85 85,493 +0.07(+0.57%)
Apr 12, 2006 11.71 11.82 11.70 11.78 60,715 +0.16(+1.35%)
Apr 11, 2006 11.65 11.73 11.56 11.63 113,842 +0.02(+0.19%)
Apr 10, 2006 11.40 11.83 11.38 11.60 173,888 +0.20(+1.77%)
Apr 07, 2006 11.51 11.69 11.33 11.40 225,898 -0.06(-0.55%)
Apr 06, 2006 10.85 11.49 10.80 11.46 133,262 +0.61(+5.66%)
Apr 05, 2006 10.77 10.90 10.77 10.85 61,385 +0.09(+0.87%)
Apr 04, 2006 10.75 10.82 10.73 10.76 55,581 +0.04(+0.38%)
Apr 03, 2006 10.95 10.95 10.66 10.72 64,956 -0.26(-2.37%)
Mar 31, 2006 10.79 10.98 10.66 10.98 104,913 +0.18(+1.70%)
Mar 30, 2006 10.86 10.86 10.75 10.79 35,715 -0.07(-0.66%)
Mar 29, 2006 10.75 10.86 10.68 10.86 48,438 +0.09(+0.79%)
Mar 28, 2006 10.84 10.86 10.64 10.78 61,608 -0.07(-0.66%)
Mar 27, 2006 10.64 10.97 10.56 10.85 110,270 +0.14(+1.34%)
Mar 24, 2006 10.73 10.84 10.59 10.71 76,787 -0.02(-0.21%)
Mar 23, 2006 10.59 10.73 10.48 10.73 129,021 +0.14(+1.35%)
Mar 22, 2006 10.48 10.62 10.46 10.59 84,153 +0.08(+0.77%)
Mar 21, 2006 10.53 10.63 10.46 10.51 93,305 -0.06(-0.55%)
Mar 20, 2006 10.56 10.56 10.42 10.56 95,091 +0.02(+0.21%)
Mar 17, 2006 10.34 10.60 10.28 10.54 251,345 +0.20(+1.95%)
Mar 16, 2006 10.30 10.38 10.22 10.34 61,162 +0.01(+0.13%)
Mar 15, 2006 10.39 10.41 10.30 10.33 76,564 -0.00(-0.04%)
Mar 14, 2006 10.38 10.39 10.30 10.33 60,939 -0.05(-0.47%)
Mar 13, 2006 10.26 10.42 10.21 10.38 78,350 +0.21(+2.03%)
Mar 10, 2006 9.950 10.17 9.896 10.17 30,804 +0.22(+2.25%)
Mar 09, 2006 9.793 9.968 9.766 9.950 62,055 +0.16(+1.65%)
Mar 08, 2006 9.529 9.811 9.520 9.789 64,956 +0.24(+2.49%)
Mar 07, 2006 9.793 9.798 9.453 9.551 55,135 -0.30(-3.09%)
Mar 06, 2006 10.27 10.27 9.811 9.856 59,376 -0.41(-4.01%)
Mar 03, 2006 10.43 10.43 10.21 10.27 47,099 -0.16(-1.55%)
Mar 02, 2006 10.39 10.43 10.24 10.43 96,430 +0.00(+0.04%)
Mar 01, 2006 10.10 10.46 10.10 10.42 91,743 +0.36(+3.56%)
Feb 28, 2006 10.42 10.26 10.07 10.07 103,350 -0.35(-3.35%)
Feb 27, 2006 10.41 10.51 10.41 10.42 72,100 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,200 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,814 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,938 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.51 10.54 103,350 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,612 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 393,983 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,872 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,167 +0.30(+3.03%)
Feb 13, 2006 9.856 10.06 9.766 10.06 218,309 +0.32(+3.26%)
Feb 10, 2006 9.632 9.887 9.520 9.744 567,648 +0.04(+0.46%)
Feb 09, 2006 9.990 9.990 9.677 9.699 136,610 -0.34(-3.35%)
Feb 08, 2006 9.502 10.08 9.444 10.04 94,421 +0.52(+5.51%)
Feb 07, 2006 9.677 9.699 9.497 9.511 59,822 -0.12(-1.21%)
Feb 06, 2006 9.636 9.744 9.533 9.627 51,563 -0.01(-0.14%)
Feb 03, 2006 9.668 9.726 9.636 9.641 12,723 -0.03(-0.28%)
Feb 02, 2006 9.981 10.04 9.668 9.668 60,715 -0.31(-3.14%)
Feb 01, 2006 9.565 10.01 9.565 9.981 75,225 +0.39(+4.06%)
Jan 31, 2006 9.251 9.677 9.206 9.591 88,171 +0.36(+3.88%)
Jan 30, 2006 9.287 9.426 9.184 9.233 61,385 -0.05(-0.53%)
Jan 27, 2006 9.072 9.412 9.049 9.282 88,618 +0.18(+2.02%)
Jan 26, 2006 9.206 9.206 9.031 9.099 85,716 -0.04(-0.49%)
Jan 25, 2006 9.161 9.399 9.134 9.143 54,019 +0.00(+0.00%)
Jan 24, 2006 9.206 9.229 9.117 9.143 74,778 -0.04(-0.39%)
Jan 23, 2006 9.139 9.296 9.094 9.179 60,046 +0.09(+0.94%)
Jan 20, 2006 9.184 9.278 8.978 9.094 97,323 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.103 62,947 -0.19(-2.07%)
Jan 18, 2006 9.143 9.632 9.143 9.296 156,477 +0.15(+1.67%)
Jan 17, 2006 9.027 9.148 8.942 9.143 45,760 +0.14(+1.54%)
Jan 13, 2006 8.870 9.072 8.812 9.005 55,581 +0.10(+1.16%)
Jan 12, 2006 9.363 9.363 8.902 8.902 98,663 -0.50(-5.29%)
Jan 11, 2006 9.780 9.780 9.229 9.399 96,430 -0.38(-3.85%)
Jan 10, 2006 9.408 9.780 9.372 9.775 66,296 +0.32(+3.41%)
Jan 09, 2006 8.893 9.488 8.879 9.453 170,093 +0.56(+6.35%)
Jan 06, 2006 8.736 8.915 8.692 8.888 52,679 +0.17(+2.01%)
Jan 05, 2006 8.557 8.713 8.521 8.713 81,475 +0.15(+1.73%)
Jan 04, 2006 8.557 8.596 8.512 8.566 53,572 -0.04(-0.47%)
Jan 03, 2006 8.377 8.664 8.333 8.606 89,511 +0.26(+3.11%)
Dec 30, 2005 8.342 8.391 8.283 8.346 56,251 -0.02(-0.21%)
Dec 29, 2005 8.346 8.386 8.328 8.364 36,384 -0.00(-0.05%)
Dec 28, 2005 8.333 8.395 8.333 8.368 40,179 +0.08(+0.92%)
Dec 27, 2005 8.239 8.422 8.239 8.292 151,343 +0.00(+0.05%)
Dec 23, 2005 8.104 8.288 8.104 8.288 27,232 +0.17(+2.04%)
Dec 22, 2005 8.149 8.176 8.019 8.122 23,661 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.952 8.135 45,983 +0.18(+2.25%)
Dec 20, 2005 7.961 7.997 7.911 7.956 29,018 -0.01(-0.17%)
Dec 19, 2005 8.144 8.158 7.911 7.970 78,796 -0.19(-2.31%)
Dec 16, 2005 8.131 8.212 8.077 8.158 110,493 +0.05(+0.61%)
Dec 15, 2005 8.243 8.243 8.068 8.109 50,447 -0.16(-1.90%)
Dec 14, 2005 8.221 8.270 8.149 8.265 45,983 +0.04(+0.54%)
Dec 13, 2005 8.221 8.234 8.153 8.221 37,277 -0.02(-0.27%)
Dec 12, 2005 8.019 8.252 8.010 8.243 57,813 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.894 8.015 35,715 +0.03(+0.34%)
Dec 08, 2005 7.925 8.077 7.911 7.988 354,473 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.925 85,493 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,128 +0.09(+1.14%)
Dec 05, 2005 7.620 7.840 7.549 7.840 133,262 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,281 -0.56(-6.89%)
Dec 01, 2005 8.194 8.337 8.171 8.194 119,645 +0.00(+0.00%)
Nov 30, 2005 8.198 8.239 8.135 8.194 83,707 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.185 8.198 89,287 -0.02(-0.27%)
Nov 28, 2005 8.391 8.400 8.207 8.221 175,450 -0.17(-2.03%)
Nov 25, 2005 8.364 8.404 8.333 8.391 18,750 +0.03(+0.38%)
Nov 23, 2005 8.373 8.418 8.359 8.359 123,217 -0.01(-0.16%)
Nov 22, 2005 8.243 8.373 8.234 8.373 73,885 +0.15(+1.85%)
Nov 21, 2005 7.974 8.270 7.952 8.221 158,709 +0.27(+3.44%)
Nov 18, 2005 7.885 7.983 7.853 7.947 263,622 +0.15(+1.95%)
Nov 17, 2005 7.817 7.840 7.745 7.795 67,412 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,509 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.943 35,491 -0.04(-0.56%)
Nov 14, 2005 8.028 8.055 7.934 7.988 64,064 -0.07(-0.89%)
Nov 11, 2005 8.046 8.153 8.046 8.059 123,217 -0.00(-0.06%)
Nov 10, 2005 7.974 8.064 7.907 8.064 43,081 +0.11(+1.41%)
Nov 09, 2005 7.979 8.046 7.912 7.952 93,529 -0.04(-0.50%)
Nov 08, 2005 7.916 7.997 7.894 7.992 37,500 +0.05(+0.68%)
Nov 07, 2005 7.916 8.010 7.901 7.938 76,564 +0.02(+0.28%)
Nov 04, 2005 7.997 7.997 7.880 7.916 35,491 -0.12(-1.45%)
Nov 03, 2005 8.059 8.064 8.010 8.032 60,715 -0.03(-0.33%)
Nov 02, 2005 8.019 8.073 7.997 8.059 149,110 +0.04(+0.50%)
Nov 01, 2005 8.176 8.185 7.983 8.019 89,287 -0.26(-3.14%)
Oct 31, 2005 8.221 8.279 8.064 8.279 58,483 +0.10(+1.26%)
Oct 28, 2005 8.176 8.239 8.122 8.176 75,448 +0.03(+0.33%)
Oct 27, 2005 8.413 8.413 8.140 8.149 74,555 -0.26(-3.14%)
Oct 26, 2005 8.391 8.445 8.297 8.413 35,491 -0.02(-0.27%)
Oct 25, 2005 8.409 8.445 8.351 8.436 37,724 +0.03(+0.32%)
Oct 24, 2005 8.064 8.409 7.974 8.409 34,375 +0.44(+5.51%)
Oct 21, 2005 7.840 7.974 7.840 7.970 31,697 +0.13(+1.66%)
Oct 20, 2005 7.979 7.997 7.772 7.840 50,001 -0.09(-1.19%)
Oct 19, 2005 7.773 7.934 7.428 7.934 124,556 +0.16(+2.07%)
Oct 18, 2005 8.064 8.171 7.683 7.773 70,760 -0.30(-3.72%)
Oct 17, 2005 8.454 8.454 8.015 8.073 70,760 -0.39(-4.66%)
Oct 14, 2005 8.342 8.467 8.333 8.467 18,527 +0.11(+1.34%)
Oct 13, 2005 8.445 8.445 8.324 8.355 37,724 -0.09(-1.01%)
Oct 12, 2005 8.579 8.624 8.427 8.440 170,539 -0.14(-1.62%)
Oct 11, 2005 8.870 8.879 8.579 8.579 31,027 -0.27(-3.04%)
Oct 10, 2005 9.309 9.309 8.848 8.848 44,867 -0.04(-0.40%)
Oct 07, 2005 8.893 8.951 8.870 8.884 14,062 +0.02(+0.20%)
Oct 06, 2005 8.857 8.978 8.749 8.866 103,350 -0.02(-0.25%)
Oct 05, 2005 8.893 8.924 8.803 8.888 46,429 +0.02(+0.25%)
Oct 04, 2005 8.987 9.009 8.812 8.866 22,098 -0.12(-1.35%)
Oct 03, 2005 8.906 9.000 8.906 8.987 29,465 +0.03(+0.30%)
Sep 30, 2005 8.821 8.960 8.803 8.960 47,992 +0.16(+1.83%)
Sep 29, 2005 8.951 8.951 8.736 8.799 49,778 -0.15(-1.65%)
Sep 28, 2005 8.893 8.964 8.870 8.946 102,681 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,733 -0.07(-0.80%)
Sep 26, 2005 8.960 9.040 8.924 8.942 54,019 -0.02(-0.20%)
Sep 23, 2005 8.960 9.014 8.839 8.960 38,840 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.848 8.893 41,965 +0.07(+0.76%)
Sep 21, 2005 9.094 9.094 8.655 8.825 120,315 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.018 9.090 64,510 +0.02(+0.20%)
Sep 19, 2005 9.072 9.076 8.933 9.072 74,108 +0.00(+0.00%)
Sep 16, 2005 9.031 9.081 8.946 9.072 114,065 +0.11(+1.25%)
Sep 15, 2005 8.848 9.049 8.785 8.960 71,430 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.960 8.960 33,929 -0.17(-1.86%)
Sep 13, 2005 9.314 9.314 9.081 9.130 41,742 -0.18(-1.97%)
Sep 12, 2005 9.318 9.354 9.273 9.314 54,688 -0.02(-0.24%)
Sep 09, 2005 9.296 9.408 9.291 9.336 41,518 +0.03(+0.29%)
Sep 08, 2005 9.296 9.358 9.238 9.309 20,313 -0.03(-0.29%)
Sep 07, 2005 9.224 9.403 9.224 9.336 43,081 +0.17(+1.81%)
Sep 06, 2005 9.072 9.170 9.067 9.170 50,001 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.094 9.099 63,394 -0.09(-0.93%)
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.