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
)
11.26
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003
4.660
4.698
4.609
4.684
47,903
+0.01(+0.32%)
Aug 28, 2003
4.654
4.669
4.645
4.669
25,976
+0.04(+0.77%)
Aug 27, 2003
4.624
4.654
4.606
4.633
28,337
+0.02(+0.39%)
Aug 26, 2003
4.663
4.663
4.615
4.615
46,891
-0.04(-0.83%)
Aug 25, 2003
4.654
4.663
4.618
4.654
37,108
-0.01(-0.25%)
Aug 22, 2003
4.648
4.669
4.642
4.666
34,072
+0.02(+0.38%)
Aug 21, 2003
4.645
4.660
4.645
4.648
42,843
+0.01(+0.13%)
Aug 20, 2003
4.698
4.698
4.636
4.642
55,325
+0.01(+0.26%)
Aug 19, 2003
4.701
4.701
4.621
4.630
115,374
-0.07(-1.45%)
Aug 18, 2003
4.758
4.758
4.698
4.698
58,024
-0.04(-0.94%)
Aug 15, 2003
4.743
4.778
4.743
4.743
22,939
+0.03(+0.63%)
Aug 14, 2003
4.758
4.758
4.695
4.713
22,939
+0.00(+0.00%)
Aug 13, 2003
4.672
4.713
4.639
4.713
44,530
+0.00(+0.00%)
Aug 12, 2003
4.731
4.743
4.713
4.713
16,192
-0.01(-0.31%)
Aug 11, 2003
4.701
4.731
4.687
4.728
35,084
+0.03(+0.57%)
Aug 08, 2003
4.713
4.728
4.669
4.701
36,771
+0.02(+0.44%)
Aug 07, 2003
4.698
4.713
4.669
4.681
31,710
-0.03(-0.69%)
Aug 06, 2003
4.793
4.799
4.713
4.713
38,458
-0.06(-1.24%)
Aug 05, 2003
4.802
4.802
4.758
4.772
23,277
-0.03(-0.62%)
Aug 04, 2003
4.758
4.820
4.758
4.802
33,397
+0.00(+0.00%)
Aug 01, 2003
4.802
4.829
4.758
4.802
54,988
-0.03(-0.61%)
Jul 31, 2003
4.861
4.861
4.796
4.832
52,626
-0.01(-0.31%)
Jul 30, 2003
4.772
4.847
4.758
4.847
46,217
+0.09(+1.87%)
Jul 29, 2003
4.749
4.758
4.728
4.758
39,807
-0.01(-0.12%)
Jul 28, 2003
4.758
4.764
4.743
4.764
53,301
-0.02(-0.37%)
Jul 25, 2003
4.746
4.784
4.713
4.781
60,385
+0.05(+1.13%)
Jul 24, 2003
4.758
4.772
4.713
4.728
29,349
-0.02(-0.37%)
Jul 23, 2003
4.764
4.772
4.743
4.746
26,988
-0.02(-0.37%)
Jul 22, 2003
4.802
4.805
4.764
4.764
25,638
-0.04(-0.80%)
Jul 21, 2003
4.787
4.808
4.787
4.802
22,265
+0.03(+0.62%)
Jul 18, 2003
4.817
4.826
4.761
4.772
32,385
-0.03(-0.62%)
Jul 17, 2003
4.847
4.847
4.772
4.802
44,192
-0.04(-0.92%)
Jul 16, 2003
4.802
4.847
4.790
4.847
46,554
+0.01(+0.31%)
Jul 15, 2003
4.885
4.885
4.832
4.832
30,698
-0.05(-0.97%)
Jul 14, 2003
4.826
4.879
4.823
4.879
42,506
+0.04(+0.86%)
Jul 11, 2003
4.873
4.873
4.838
4.838
23,277
-0.05(-1.09%)
Jul 10, 2003
4.891
4.891
4.832
4.891
25,638
-0.01(-0.24%)
Jul 09, 2003
4.861
4.950
4.861
4.903
40,144
+0.04(+0.85%)
Jul 08, 2003
4.882
4.882
4.811
4.861
62,409
-0.04(-0.79%)
Jul 07, 2003
4.787
4.906
4.787
4.900
39,807
+0.12(+2.61%)
Jul 03, 2003
4.787
4.787
4.749
4.775
14,843
-0.01(-0.25%)
Jul 02, 2003
4.772
4.784
4.772
4.787
33,735
+0.03(+0.62%)
Jul 01, 2003
4.684
4.758
4.684
4.758
52,289
+0.02(+0.44%)
Jun 30, 2003
4.684
4.737
4.684
4.737
56,337
+0.04(+0.76%)
Jun 27, 2003
4.669
4.701
4.663
4.701
41,156
+0.05(+1.02%)
Jun 26, 2003
4.639
4.657
4.627
4.654
95,807
-0.01(-0.19%)
Jun 25, 2003
4.681
4.684
4.654
4.663
81,638
-0.03(-0.69%)
Jun 24, 2003
4.743
4.743
4.695
4.695
31,036
-0.04(-0.81%)
Jun 23, 2003
4.772
4.772
4.731
4.734
24,289
-0.04(-0.87%)
Jun 20, 2003
4.802
4.817
4.775
4.775
36,771
+0.01(+0.12%)
Jun 19, 2003
4.713
4.847
4.713
4.770
118,410
+0.07(+1.39%)
Jun 18, 2003
4.775
4.787
4.704
4.704
92,434
-0.07(-1.37%)
Jun 17, 2003
4.802
4.832
4.770
4.770
53,638
-0.03(-0.68%)
Jun 16, 2003
4.758
4.847
4.758
4.802
83,663
+0.07(+1.44%)
Jun 13, 2003
4.802
4.802
4.731
4.734
49,253
-0.07(-1.36%)
Jun 12, 2003
4.781
4.817
4.746
4.799
51,952
+0.00(+0.00%)
Jun 11, 2003
4.784
4.802
4.746
4.799
47,566
+0.00(+0.06%)
Jun 10, 2003
4.737
4.802
4.734
4.796
43,855
+0.04(+0.81%)
Jun 09, 2003
4.758
4.764
4.737
4.758
33,735
-0.01(-0.12%)
Jun 06, 2003
4.701
4.767
4.672
4.764
70,169
+0.06(+1.20%)
Jun 05, 2003
4.698
4.728
4.695
4.707
17,879
+0.01(+0.19%)
Jun 04, 2003
4.660
4.710
4.654
4.698
30,698
+0.03(+0.63%)
Jun 03, 2003
4.654
4.681
4.654
4.669
15,518
+0.00(+0.00%)
Jun 02, 2003
4.630
4.675
4.630
4.669
35,084
+0.05(+1.09%)
May 30, 2003
4.592
4.618
4.556
4.618
49,253
+0.04(+0.97%)
May 29, 2003
4.651
4.651
4.571
4.574
52,289
-0.08(-1.66%)
May 28, 2003
4.654
4.657
4.624
4.651
71,518
+0.01(+0.32%)
May 27, 2003
4.648
4.648
4.571
4.636
84,000
+0.00(+0.00%)
May 23, 2003
4.615
4.639
4.595
4.636
36,771
+0.03(+0.64%)
May 22, 2003
4.589
4.606
4.544
4.606
83,663
+0.02(+0.45%)
May 21, 2003
4.604
4.618
4.586
4.586
54,650
+0.00(+0.00%)
May 20, 2003
4.615
4.615
4.577
4.586
60,385
-0.02(-0.51%)
May 19, 2003
4.565
4.630
4.565
4.609
40,144
+0.04(+0.97%)
May 16, 2003
4.571
4.595
4.547
4.565
28,674
+0.00(+0.07%)
May 15, 2003
4.574
4.583
4.541
4.562
52,626
-0.01(-0.26%)
May 14, 2003
4.550
4.583
4.538
4.574
52,964
+0.01(+0.26%)
May 13, 2003
4.565
4.565
4.506
4.562
54,650
+0.01(+0.26%)
May 12, 2003
4.580
4.592
4.538
4.550
62,409
+0.00(+0.00%)
May 09, 2003
4.565
4.592
4.521
4.550
61,735
+0.01(+0.26%)
May 08, 2003
4.529
4.565
4.523
4.538
66,458
-0.02(-0.46%)
May 07, 2003
4.550
4.580
4.529
4.559
77,928
+0.03(+0.65%)
May 06, 2003
4.461
4.529
4.461
4.529
53,638
+0.06(+1.39%)
May 05, 2003
4.521
4.550
4.464
4.467
43,180
-0.04(-0.86%)
May 02, 2003
4.515
4.518
4.497
4.506
52,964
-0.01(-0.20%)
May 01, 2003
4.491
4.518
4.491
4.515
69,156
+0.04(+0.86%)
Apr 30, 2003
4.446
4.476
4.443
4.476
57,349
+0.01(+0.33%)
Apr 29, 2003
4.435
4.470
4.435
4.461
15,518
+0.02(+0.47%)
Apr 28, 2003
4.458
4.458
4.435
4.440
18,891
-0.00(-0.07%)
Apr 25, 2003
4.452
4.452
4.423
4.443
50,265
-0.01(-0.13%)
Apr 24, 2003
4.443
4.452
4.414
4.449
26,650
+0.01(+0.27%)
Apr 23, 2003
4.423
4.440
4.393
4.438
23,951
+0.02(+0.47%)
Apr 22, 2003
4.372
4.426
4.366
4.417
24,626
+0.03(+0.68%)
Apr 21, 2003
4.417
4.417
4.343
4.387
59,036
-0.03(-0.67%)
Apr 17, 2003
4.417
4.432
4.390
4.417
33,397
+0.01(+0.27%)
Apr 16, 2003
4.417
4.440
4.375
4.405
77,253
-0.03(-0.73%)
Apr 15, 2003
4.387
4.440
4.387
4.438
41,831
+0.07(+1.49%)
Apr 14, 2003
4.432
4.455
4.357
4.372
68,144
-0.07(-1.54%)
Apr 11, 2003
4.381
4.443
4.381
4.440
34,072
+0.04(+0.88%)
Apr 10, 2003
4.411
4.411
4.384
4.402
34,072
-0.01(-0.20%)
Apr 09, 2003
4.363
4.411
4.363
4.411
38,458
+0.05(+1.22%)
Apr 08, 2003
4.372
4.387
4.357
4.357
24,963
-0.04(-0.88%)
Apr 07, 2003
4.417
4.440
4.372
4.396
24,963
-0.01(-0.13%)
Apr 04, 2003
4.381
4.402
4.378
4.402
21,590
+0.04(+0.95%)
Apr 03, 2003
4.369
4.387
4.349
4.360
18,891
+0.02(+0.41%)
Apr 02, 2003
4.384
4.429
4.343
4.343
46,217
-0.03(-0.61%)
Apr 01, 2003
4.360
4.384
4.340
4.369
33,735
+0.00(+0.07%)
Mar 31, 2003
4.331
4.446
4.328
4.366
139,663
+0.05(+1.24%)
Mar 28, 2003
4.298
4.313
4.298
4.313
57,687
+0.01(+0.28%)
Mar 27, 2003
4.298
4.307
4.298
4.301
34,747
-0.01(-0.27%)
Mar 26, 2003
4.313
4.325
4.277
4.313
38,120
-0.01(-0.34%)
Mar 25, 2003
4.283
4.331
4.257
4.328
55,662
+0.03(+0.62%)
Mar 24, 2003
4.298
4.334
4.298
4.301
38,120
+0.00(+0.07%)
Mar 21, 2003
4.295
4.310
4.295
4.298
36,096
+0.01(+0.21%)
Mar 20, 2003
4.298
4.313
4.269
4.289
42,168
+0.02(+0.49%)
Mar 19, 2003
4.254
4.307
4.239
4.269
29,686
+0.00(+0.00%)
Mar 18, 2003
4.209
4.269
4.209
4.269
59,711
+0.04(+0.98%)
Mar 17, 2003
4.230
4.298
4.180
4.227
77,253
-0.00(-0.07%)
Mar 14, 2003
4.269
4.280
4.224
4.230
34,747
-0.04(-0.90%)
Mar 13, 2003
4.224
4.280
4.224
4.269
28,674
+0.04(+1.05%)
Mar 12, 2003
4.224
4.269
4.194
4.224
115,711
+0.00(+0.00%)
Mar 11, 2003
4.224
4.224
4.174
4.224
39,132
-0.03(-0.70%)
Mar 10, 2003
4.224
4.260
4.209
4.254
28,000
+0.03(+0.77%)
Mar 07, 2003
4.209
4.254
4.180
4.221
58,024
+0.03(+0.71%)
Mar 06, 2003
4.209
4.209
4.191
4.191
21,590
-0.02(-0.42%)
Mar 05, 2003
4.206
4.209
4.203
4.209
20,241
+0.01(+0.14%)
Mar 04, 2003
4.239
4.242
4.180
4.203
41,494
-0.01(-0.14%)
Mar 03, 2003
4.191
4.283
4.180
4.209
91,759
-0.01(-0.28%)
Feb 28, 2003
4.150
4.224
4.150
4.221
33,397
+0.05(+1.21%)
Feb 27, 2003
4.197
4.197
4.156
4.171
42,843
-0.03(-0.64%)
Feb 26, 2003
4.126
4.203
4.126
4.197
55,662
+0.07(+1.80%)
Feb 25, 2003
4.028
4.126
4.002
4.123
72,530
+0.10(+2.58%)
Feb 24, 2003
4.037
4.037
3.987
4.020
26,313
-0.02(-0.59%)
Feb 21, 2003
4.031
4.076
4.031
4.043
77,253
-0.04(-0.94%)
Feb 20, 2003
4.106
4.106
4.046
4.082
65,108
-0.02(-0.51%)
Feb 19, 2003
4.120
4.147
4.091
4.103
31,710
+0.01(+0.29%)
Feb 18, 2003
4.061
4.132
4.046
4.091
48,578
+0.00(+0.00%)
Feb 14, 2003
4.106
4.120
4.061
4.091
33,735
-0.04(-0.86%)
Feb 13, 2003
4.129
4.150
4.091
4.126
34,747
+0.03(+0.65%)
Feb 12, 2003
4.070
4.111
4.070
4.100
24,963
+0.02(+0.58%)
Feb 11, 2003
4.106
4.144
4.076
4.076
17,542
-0.02(-0.51%)
Feb 10, 2003
4.114
4.126
4.073
4.097
44,192
-0.02(-0.43%)
Feb 07, 2003
4.206
4.221
4.091
4.114
91,422
-0.09(-2.18%)
Feb 06, 2003
4.174
4.209
4.174
4.206
35,759
+0.04(+0.85%)
Feb 05, 2003
4.141
4.174
4.138
4.171
26,650
+0.02(+0.57%)
Feb 04, 2003
4.156
4.156
4.091
4.147
67,132
-0.02(-0.57%)
Feb 03, 2003
4.180
4.200
4.171
4.171
35,759
-0.03(-0.64%)
Jan 31, 2003
4.165
4.206
4.165
4.197
32,048
+0.04(+1.07%)
Jan 30, 2003
4.165
4.168
4.106
4.153
84,675
+0.00(+0.07%)
Jan 29, 2003
4.150
4.180
4.106
4.150
64,096
-0.02(-0.43%)
Jan 28, 2003
4.194
4.194
4.162
4.168
80,964
-0.03(-0.64%)
Jan 27, 2003
4.194
4.197
4.180
4.194
61,735
+0.01(+0.28%)
Jan 24, 2003
4.183
4.206
4.183
4.183
28,674
+0.00(+0.00%)
Jan 23, 2003
4.183
4.203
4.183
4.183
41,831
+0.00(+0.00%)
Jan 22, 2003
4.209
4.209
4.180
4.183
43,855
-0.03(-0.63%)
Jan 21, 2003
4.194
4.239
4.183
4.209
43,180
+0.00(+0.00%)
Jan 17, 2003
4.180
4.209
4.180
4.209
23,277
+0.02(+0.57%)
Jan 16, 2003
4.165
4.191
4.165
4.186
36,771
-0.00(-0.07%)
Jan 15, 2003
4.180
4.215
4.165
4.189
51,952
+0.03(+0.71%)
Jan 14, 2003
4.106
4.183
4.106
4.159
44,867
+0.05(+1.23%)
Jan 13, 2003
4.135
4.135
4.085
4.108
48,578
-0.02(-0.50%)
Jan 10, 2003
4.150
4.150
4.111
4.129
28,337
-0.01(-0.29%)
Jan 09, 2003
4.224
4.224
4.114
4.141
94,795
-0.10(-2.31%)
Jan 08, 2003
4.260
4.263
4.239
4.239
21,927
-0.01(-0.35%)
Jan 07, 2003
4.304
4.325
4.239
4.254
54,650
-0.02(-0.49%)
Jan 06, 2003
4.248
4.283
4.224
4.274
45,542
+0.03(+0.70%)
Jan 03, 2003
4.227
4.245
4.227
4.245
21,590
+0.01(+0.28%)
Jan 02, 2003
4.209
4.233
4.194
4.233
20,578
+0.03(+0.63%)
Dec 31, 2002
4.203
4.218
4.203
4.206
40,144
+0.02(+0.57%)
Dec 30, 2002
4.159
4.191
4.159
4.183
33,397
+0.02(+0.57%)
Dec 27, 2002
4.126
4.171
4.108
4.159
96,145
+0.06(+1.37%)
Dec 26, 2002
4.150
4.150
4.076
4.103
43,180
-0.06(-1.49%)
Dec 24, 2002
4.120
4.165
4.043
4.165
68,144
+0.01(+0.36%)
Dec 23, 2002
4.061
4.150
4.020
4.150
99,518
+0.08(+1.89%)
Dec 20, 2002
4.091
4.106
4.067
4.073
35,421
-0.02(-0.43%)
Dec 19, 2002
4.123
4.129
4.082
4.091
48,915
-0.06(-1.36%)
Dec 18, 2002
4.120
4.150
4.091
4.147
15,518
+0.01(+0.22%)
Dec 17, 2002
4.091
4.162
4.091
4.138
33,060
+0.06(+1.38%)
Dec 16, 2002
4.165
4.165
4.067
4.082
39,132
-0.08(-1.92%)
Dec 13, 2002
4.135
4.165
4.097
4.162
42,506
+0.03(+0.79%)
Dec 12, 2002
4.150
4.150
4.120
4.129
13,156
-0.02(-0.43%)
Dec 11, 2002
4.144
4.165
4.120
4.147
41,494
-0.04(-1.06%)
Dec 10, 2002
4.150
4.194
4.108
4.191
50,602
+0.04(+1.00%)
Dec 09, 2002
4.194
4.209
4.076
4.150
93,446
-0.03(-0.71%)
Dec 06, 2002
4.180
4.209
4.150
4.180
21,590
+0.03(+0.64%)
Dec 05, 2002
4.129
4.165
4.106
4.153
29,686
+0.00(+0.07%)
Dec 04, 2002
4.150
4.194
4.150
4.150
43,180
+0.02(+0.43%)
Dec 03, 2002
4.165
4.165
4.091
4.132
66,458
-0.02(-0.43%)
Dec 02, 2002
4.165
4.165
4.126
4.150
39,807
-0.01(-0.36%)
Nov 29, 2002
4.120
4.165
4.120
4.165
24,289
+0.07(+1.81%)
Nov 27, 2002
4.091
4.150
4.076
4.091
45,542
+0.01(+0.36%)
Nov 26, 2002
4.100
4.111
4.076
4.076
24,963
-0.01(-0.22%)
Nov 25, 2002
4.150
4.165
4.061
4.085
47,229
-0.08(-1.99%)
Nov 22, 2002
4.120
4.194
4.120
4.168
40,482
+0.03(+0.79%)
Nov 21, 2002
4.135
4.135
4.097
4.135
31,036
+0.00(+0.00%)
Nov 20, 2002
4.106
4.147
4.076
4.135
25,638
+0.02(+0.58%)
Nov 19, 2002
4.097
4.120
4.097
4.111
12,144
+0.02(+0.43%)
Nov 18, 2002
4.147
4.150
4.091
4.094
18,891
-0.05(-1.29%)
Nov 15, 2002
4.091
4.147
4.017
4.147
76,916
+0.03(+0.65%)
Nov 14, 2002
4.091
4.144
4.076
4.120
23,614
+0.04(+1.02%)
Nov 13, 2002
4.055
4.079
4.046
4.079
25,976
+0.02(+0.44%)
Nov 12, 2002
4.061
4.088
4.049
4.061
38,120
+0.01(+0.29%)
Nov 11, 2002
4.061
4.076
4.049
4.049
9,445
-0.03(-0.65%)
Nov 08, 2002
4.067
4.088
4.064
4.076
12,144
-0.00(-0.07%)
Nov 07, 2002
4.046
4.088
4.031
4.079
16,867
+0.03(+0.81%)
Nov 06, 2002
4.031
4.046
4.002
4.046
19,566
+0.02(+0.44%)
Nov 05, 2002
4.067
4.067
4.002
4.028
21,927
-0.03(-0.73%)
Nov 04, 2002
4.008
4.061
3.996
4.058
33,735
+0.04(+0.88%)
Nov 01, 2002
3.996
4.055
3.996
4.023
23,951
+0.01(+0.15%)
Oct 31, 2002
3.972
4.025
3.972
4.017
64,096
+0.03(+0.67%)
Oct 30, 2002
3.999
4.017
3.928
3.990
54,650
+0.01(+0.30%)
Oct 29, 2002
4.008
4.008
3.913
3.978
74,554
+0.00(+0.00%)
Oct 28, 2002
4.040
4.040
3.978
3.978
35,759
-0.05(-1.32%)
Oct 25, 2002
4.085
4.088
3.984
4.031
45,542
-0.06(-1.45%)
Oct 24, 2002
4.091
4.091
4.002
4.091
50,602
+0.03(+0.73%)
Oct 23, 2002
3.957
4.082
3.948
4.061
1,416,874
+0.09(+2.39%)
Oct 22, 2002
3.987
3.987
3.922
3.966
21,253
-0.01(-0.15%)
Oct 21, 2002
4.046
4.046
3.916
3.972
67,470
-0.04(-1.11%)
Oct 18, 2002
4.055
4.055
4.017
4.017
13,831
-0.03(-0.73%)
Oct 17, 2002
4.002
4.046
3.987
4.046
14,506
+0.06(+1.49%)
Oct 16, 2002
3.966
4.031
3.928
3.987
77,590
+0.01(+0.37%)
Oct 15, 2002
3.928
3.972
3.868
3.972
62,072
+0.07(+1.75%)
Oct 14, 2002
3.854
3.907
3.854
3.904
23,951
+0.07(+1.78%)
Oct 11, 2002
3.907
3.942
3.803
3.836
77,253
-0.06(-1.60%)
Oct 10, 2002
3.972
3.972
3.854
3.898
80,289
-0.09(-2.23%)
Oct 09, 2002
4.076
4.076
3.987
3.987
99,181
-0.11(-2.68%)
Oct 08, 2002
4.126
4.126
4.046
4.097
48,915
-0.06(-1.36%)
Oct 07, 2002
4.224
4.224
4.150
4.153
23,614
-0.08(-1.89%)
Oct 04, 2002
4.269
4.289
4.233
4.233
11,469
-0.03(-0.63%)
Oct 03, 2002
4.298
4.298
4.239
4.260
57,349
-0.01(-0.21%)
Oct 02, 2002
4.307
4.307
4.242
4.269
33,060
-0.01(-0.35%)
Oct 01, 2002
4.280
4.328
4.263
4.283
57,349
+0.03(+0.70%)
Sep 30, 2002
4.239
4.257
4.206
4.254
36,433
+0.03(+0.63%)
Sep 27, 2002
4.227
4.245
4.224
4.227
28,674
+0.00(+0.00%)
Sep 26, 2002
4.269
4.298
4.171
4.227
92,434
-0.07(-1.59%)
Sep 25, 2002
4.183
4.295
4.183
4.295
47,566
+0.12(+2.77%)
Sep 24, 2002
4.227
4.227
4.171
4.180
674,701
-0.05(-1.26%)
Sep 23, 2002
4.224
4.233
4.171
4.233
42,168
-0.02(-0.42%)
Sep 20, 2002
4.283
4.283
4.209
4.251
32,385
-0.06(-1.44%)
Sep 19, 2002
4.328
4.343
4.298
4.313
16,530
-0.04(-1.02%)
Sep 18, 2002
4.357
4.360
4.325
4.357
46,217
-0.01(-0.20%)
Sep 17, 2002
4.328
4.366
4.328
4.366
15,855
+0.03(+0.61%)
Sep 16, 2002
4.328
4.340
4.313
4.340
20,241
+0.03(+0.62%)
Sep 13, 2002
4.313
4.328
4.298
4.313
8,433
+0.01(+0.35%)
Sep 12, 2002
4.340
4.340
4.242
4.298
56,674
-0.04(-0.96%)
Sep 11, 2002
4.301
4.340
4.301
4.340
21,590
+0.01(+0.34%)
Sep 10, 2002
4.328
4.328
4.298
4.325
71,855
+0.00(+0.00%)
Sep 09, 2002
4.254
4.328
4.239
4.325
38,458
+0.06(+1.46%)
Sep 06, 2002
4.263
4.325
4.254
4.263
47,229
+0.01(+0.21%)
Sep 05, 2002
4.313
4.313
4.239
4.254
115,036
-0.04(-0.97%)
Sep 04, 2002
4.254
4.295
4.254
4.295
30,024
+0.03(+0.63%)
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.