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 (%)
Aug 31, 2012 5.369 5.402 5.243 5.296 42,016 +0.00(+0.00%)
Aug 30, 2012 5.358 5.358 5.285 5.296 80,053 -0.05(-0.89%)
Aug 29, 2012 5.311 5.355 5.311 5.344 71,045 +0.17(+3.25%)
Aug 27, 2012 5.157 5.183 5.106 5.176 45,773 +0.05(+0.93%)
Aug 24, 2012 5.106 5.143 5.103 5.128 40,645 +0.06(+1.15%)
Aug 23, 2012 5.052 5.099 5.033 5.070 29,748 +0.01(+0.14%)
Aug 22, 2012 5.055 5.062 4.986 5.062 63,716 +0.02(+0.43%)
Aug 21, 2012 5.121 5.142 5.030 5.041 31,194 -0.07(-1.29%)
Aug 20, 2012 5.172 5.172 5.062 5.106 49,502 -0.07(-1.34%)
Aug 17, 2012 5.132 5.187 5.095 5.176 35,082 +0.07(+1.29%)
Aug 16, 2012 5.110 5.128 5.062 5.110 34,854 +0.01(+0.14%)
Aug 15, 2012 5.084 5.128 5.059 5.103 21,505 +0.02(+0.43%)
Aug 14, 2012 5.187 5.187 5.063 5.081 47,689 -0.05(-1.07%)
Aug 13, 2012 5.128 5.223 5.081 5.136 68,526 +0.03(+0.57%)
Aug 10, 2012 5.106 5.117 5.070 5.106 38,660 +0.00(+0.07%)
Aug 09, 2012 5.048 5.145 5.048 5.103 46,542 +0.05(+0.94%)
Aug 08, 2012 5.106 5.165 5.000 5.055 37,696 -0.05(-1.00%)
Aug 07, 2012 5.095 5.143 5.084 5.106 57,321 +0.00(+0.00%)
Aug 06, 2012 5.146 5.146 5.092 5.106 41,116 -0.02(-0.36%)
Aug 03, 2012 5.099 5.132 5.081 5.125 48,174 +0.08(+1.67%)
Aug 02, 2012 5.004 5.081 4.993 5.041 52,267 +0.01(+0.15%)
Aug 01, 2012 5.015 5.077 5.015 5.033 52,989 +0.04(+0.88%)
Jul 31, 2012 5.022 5.041 4.980 4.989 38,797 +0.01(+0.23%)
Jul 30, 2012 5.033 5.066 4.978 4.978 49,669 -0.05(-0.96%)
Jul 27, 2012 5.019 5.055 5.011 5.026 45,584 +0.02(+0.44%)
Jul 26, 2012 5.033 5.110 4.968 5.004 32,377 +0.01(+0.22%)
Jul 25, 2012 4.968 5.011 4.943 4.993 26,896 +0.03(+0.66%)
Jul 24, 2012 4.942 4.986 4.898 4.960 43,952 +0.00(+0.07%)
Jul 23, 2012 4.971 4.975 4.931 4.957 19,353 -0.05(-1.02%)
Jul 20, 2012 4.960 5.066 4.960 5.008 100,197 +0.01(+0.22%)
Jul 19, 2012 5.019 5.062 4.935 4.997 83,823 -0.01(-0.22%)
Jul 18, 2012 5.008 5.044 4.946 5.008 116,405 +0.01(+0.22%)
Jul 17, 2012 5.004 5.026 4.935 4.997 74,659 +0.07(+1.33%)
Jul 16, 2012 4.942 4.953 4.916 4.931 29,272 +0.00(+0.07%)
Jul 13, 2012 4.887 4.953 4.880 4.927 47,547 +0.06(+1.20%)
Jul 12, 2012 4.818 4.883 4.818 4.869 42,309 +0.01(+0.23%)
Jul 11, 2012 4.894 4.894 4.837 4.858 44,751 -0.03(-0.60%)
Jul 10, 2012 4.931 4.931 4.847 4.887 41,146 -0.04(-0.74%)
Jul 09, 2012 4.902 4.924 4.883 4.924 39,032 +0.04(+0.75%)
Jul 06, 2012 4.880 4.908 4.880 4.887 50,337 -0.04(-0.82%)
Jul 05, 2012 4.953 4.953 4.905 4.927 54,441 +0.00(+0.00%)
Jul 03, 2012 4.935 4.971 4.913 4.927 19,911 -0.03(-0.66%)
Jul 02, 2012 4.858 4.960 4.858 4.960 94,021 +0.11(+2.26%)
Jun 29, 2012 4.851 4.858 4.807 4.851 87,976 +0.10(+2.15%)
Jun 28, 2012 4.686 4.748 4.588 4.748 66,503 +0.04(+0.78%)
Jun 27, 2012 4.734 4.756 4.701 4.712 41,685 +0.00(+0.00%)
Jun 26, 2012 4.712 4.726 4.675 4.712 40,089 +0.02(+0.47%)
Jun 25, 2012 4.661 4.701 4.661 4.690 44,823 -0.04(-0.77%)
Jun 22, 2012 4.723 4.726 4.621 4.726 46,668 +0.00(+0.00%)
Jun 21, 2012 4.796 4.796 4.708 4.726 40,798 -0.04(-0.92%)
Jun 20, 2012 4.803 4.803 4.737 4.770 57,808 -0.01(-0.31%)
Jun 19, 2012 4.814 4.818 4.759 4.785 70,353 +0.03(+0.54%)
Jun 18, 2012 4.731 4.759 4.684 4.759 37,517 +0.02(+0.38%)
Jun 15, 2012 4.756 4.756 4.694 4.741 34,204 +0.03(+0.65%)
Jun 14, 2012 4.687 4.720 4.677 4.711 28,319 +0.03(+0.73%)
Jun 13, 2012 4.670 4.734 4.653 4.677 42,642 -0.02(-0.46%)
Jun 12, 2012 4.680 4.705 4.654 4.698 43,558 +0.02(+0.46%)
Jun 11, 2012 4.752 4.752 4.666 4.677 36,284 -0.07(-1.51%)
Jun 08, 2012 4.695 4.749 4.673 4.749 56,175 +0.08(+1.61%)
Jun 07, 2012 4.759 4.759 4.673 4.673 65,842 -0.05(-0.99%)
Jun 06, 2012 4.652 4.720 4.644 4.720 50,986 +0.10(+2.26%)
Jun 05, 2012 4.547 4.630 4.547 4.616 31,484 +0.04(+0.78%)
Jun 04, 2012 4.565 4.583 4.502 4.580 226,994 -0.01(-0.16%)
Jun 01, 2012 4.551 4.594 4.547 4.587 142,895 -0.05(-1.16%)
May 31, 2012 4.616 4.673 4.555 4.641 48,898 +0.03(+0.54%)
May 30, 2012 4.626 4.637 4.562 4.616 45,663 -0.06(-1.38%)
May 29, 2012 4.605 4.680 4.580 4.680 100,102 +0.09(+1.88%)
May 25, 2012 4.569 4.612 4.547 4.594 81,326 -0.01(-0.16%)
May 24, 2012 4.569 4.601 4.558 4.601 72,671 +0.04(+0.79%)
May 23, 2012 4.565 4.586 4.533 4.565 158,338 -0.01(-0.24%)
May 22, 2012 4.522 4.601 4.522 4.576 111,792 +0.04(+0.87%)
May 21, 2012 4.418 4.540 4.418 4.537 149,251 +0.10(+2.18%)
May 18, 2012 4.526 4.540 4.422 4.440 128,830 -0.09(-1.98%)
May 17, 2012 4.680 4.680 4.515 4.529 126,408 -0.13(-2.85%)
May 16, 2012 4.777 4.777 4.662 4.662 113,543 -0.12(-2.48%)
May 15, 2012 4.824 4.892 4.731 4.781 299,972 -0.07(-1.41%)
May 14, 2012 4.942 4.964 4.835 4.849 122,009 -0.20(-3.98%)
May 11, 2012 5.011 5.050 4.994 5.050 41,008 +0.02(+0.43%)
May 10, 2012 4.971 5.039 4.971 5.029 68,052 +0.06(+1.23%)
May 09, 2012 4.939 4.982 4.896 4.968 39,001 +0.01(+0.29%)
May 08, 2012 5.004 5.009 4.917 4.953 83,025 -0.11(-2.13%)
May 07, 2012 5.004 5.061 5.000 5.061 28,107 +0.01(+0.14%)
May 04, 2012 5.050 5.054 4.989 5.054 53,645 -0.01(-0.14%)
May 03, 2012 5.054 5.079 5.032 5.061 25,173 +0.03(+0.50%)
May 02, 2012 5.039 5.064 4.975 5.036 38,046 -0.03(-0.64%)
May 01, 2012 5.043 5.075 4.960 5.068 47,782 -0.01(-0.14%)
Apr 30, 2012 5.136 5.136 5.047 5.075 54,544 -0.03(-0.63%)
Apr 27, 2012 5.119 5.136 5.036 5.108 36,050 +0.04(+0.71%)
Apr 26, 2012 5.014 5.089 4.989 5.072 40,101 +0.01(+0.21%)
Apr 25, 2012 5.029 5.136 4.993 5.061 52,729 +0.07(+1.37%)
Apr 24, 2012 4.939 5.029 4.939 4.993 30,551 +0.04(+0.72%)
Apr 23, 2012 4.899 4.957 4.883 4.957 28,586 +0.02(+0.44%)
Apr 20, 2012 4.960 4.982 4.892 4.935 72,044 -0.05(-1.08%)
Apr 19, 2012 5.018 5.018 4.956 4.989 40,254 -0.01(-0.29%)
Apr 18, 2012 4.950 5.025 4.921 5.004 66,685 +0.06(+1.24%)
Apr 17, 2012 4.892 4.942 4.878 4.942 33,399 +0.10(+2.15%)
Apr 16, 2012 4.865 4.867 4.813 4.838 10,838 +0.01(+0.22%)
Apr 13, 2012 4.881 4.881 4.810 4.828 38,864 -0.02(-0.44%)
Apr 12, 2012 4.810 4.871 4.792 4.849 20,841 +0.08(+1.58%)
Apr 11, 2012 4.763 4.810 4.756 4.774 32,879 +0.01(+0.23%)
Apr 10, 2012 4.802 4.820 4.738 4.763 32,639 -0.07(-1.41%)
Apr 09, 2012 4.824 4.856 4.817 4.831 46,050 -0.07(-1.47%)
Apr 05, 2012 4.863 4.910 4.863 4.903 42,169 -0.01(-0.22%)
Apr 04, 2012 4.867 4.932 4.867 4.914 45,234 -0.02(-0.36%)
Apr 03, 2012 4.996 5.011 4.907 4.932 112,014 -0.10(-1.93%)
Apr 02, 2012 4.993 5.029 4.950 5.029 55,585 +0.06(+1.16%)
Mar 30, 2012 4.989 5.011 4.968 4.971 113,362 +0.01(+0.22%)
Mar 29, 2012 4.921 4.964 4.914 4.960 31,445 -0.01(-0.22%)
Mar 28, 2012 5.004 5.004 4.964 4.971 22,458 +0.01(+0.14%)
Mar 27, 2012 4.986 4.986 4.935 4.964 26,810 +0.03(+0.51%)
Mar 26, 2012 4.957 4.975 4.914 4.939 51,153 -0.01(-0.15%)
Mar 23, 2012 4.996 5.011 4.935 4.946 49,452 -0.01(-0.22%)
Mar 22, 2012 4.986 4.986 4.928 4.957 22,447 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.889 4.960 29,513 +0.04(+0.83%)
Mar 20, 2012 4.917 4.975 4.889 4.920 53,288 -0.01(-0.17%)
Mar 19, 2012 4.935 4.957 4.892 4.928 58,820 -0.03(-0.58%)
Mar 16, 2012 5.011 5.011 4.939 4.957 56,855 -0.03(-0.65%)
Mar 15, 2012 4.939 4.993 4.896 4.989 28,870 +0.07(+1.39%)
Mar 14, 2012 4.939 4.949 4.898 4.921 62,924 -0.00(-0.07%)
Mar 13, 2012 4.963 4.983 4.900 4.924 54,020 -0.05(-1.07%)
Mar 12, 2012 4.935 4.990 4.914 4.978 86,377 +0.06(+1.18%)
Mar 09, 2012 4.946 4.978 4.917 4.920 48,597 -0.05(-1.09%)
Mar 08, 2012 4.946 5.006 4.917 4.974 70,941 +0.04(+0.79%)
Mar 07, 2012 4.797 5.006 4.776 4.935 46,235 +0.16(+3.25%)
Mar 06, 2012 4.836 4.854 4.772 4.780 55,793 -0.06(-1.31%)
Mar 05, 2012 4.879 4.879 4.836 4.843 39,859 -0.02(-0.44%)
Mar 02, 2012 4.829 4.872 4.829 4.864 69,629 +0.04(+0.73%)
Mar 01, 2012 4.879 4.896 4.780 4.829 64,616 -0.02(-0.36%)
Feb 29, 2012 4.910 4.910 4.843 4.847 40,343 -0.03(-0.65%)
Feb 28, 2012 4.882 4.921 4.861 4.879 43,310 +0.02(+0.51%)
Feb 27, 2012 4.847 4.868 4.795 4.854 20,757 +0.01(+0.15%)
Feb 24, 2012 4.985 4.985 4.818 4.847 66,656 -0.14(-2.77%)
Feb 23, 2012 4.924 5.038 4.917 4.985 94,697 +0.07(+1.51%)
Feb 22, 2012 4.928 4.946 4.871 4.910 38,968 +0.01(+0.22%)
Feb 21, 2012 4.903 4.929 4.871 4.900 41,285 -0.01(-0.14%)
Feb 17, 2012 4.942 4.953 4.879 4.907 34,383 +0.00(+0.00%)
Feb 16, 2012 4.847 4.910 4.829 4.907 41,559 +0.04(+0.73%)
Feb 15, 2012 4.861 4.879 4.813 4.871 42,422 +0.05(+0.95%)
Feb 14, 2012 4.765 4.847 4.705 4.825 66,692 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,651 -0.14(-2.86%)
Feb 10, 2012 4.946 4.978 4.901 4.946 70,401 -0.05(-0.99%)
Feb 09, 2012 4.914 5.020 4.914 4.995 42,150 +0.07(+1.36%)
Feb 08, 2012 4.907 4.970 4.833 4.928 69,153 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.854 4.889 79,266 -0.06(-1.14%)
Feb 06, 2012 4.921 4.946 4.851 4.946 69,040 +0.04(+0.79%)
Feb 03, 2012 4.723 4.921 4.709 4.907 122,772 +0.21(+4.44%)
Feb 02, 2012 4.762 4.769 4.684 4.698 41,992 -0.04(-0.82%)
Feb 01, 2012 4.673 4.783 4.659 4.737 68,938 +0.09(+1.98%)
Jan 31, 2012 4.603 4.654 4.560 4.645 40,841 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,020 -0.04(-0.77%)
Jan 27, 2012 4.681 4.691 4.536 4.596 133,654 -0.09(-1.89%)
Jan 26, 2012 4.702 4.737 4.652 4.684 79,648 -0.02(-0.38%)
Jan 25, 2012 4.769 4.889 4.670 4.702 87,472 -0.03(-0.60%)
Jan 24, 2012 4.663 4.772 4.653 4.730 45,120 +0.06(+1.29%)
Jan 23, 2012 4.624 4.681 4.624 4.670 36,660 +0.07(+1.62%)
Jan 20, 2012 4.564 4.596 4.543 4.596 37,112 +0.05(+1.17%)
Jan 19, 2012 4.490 4.592 4.490 4.543 28,524 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,623 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,120 +0.01(+0.16%)
Jan 13, 2012 4.433 4.533 4.433 4.447 71,838 -0.03(-0.68%)
Jan 12, 2012 4.430 4.478 4.430 4.478 30,793 +0.02(+0.52%)
Jan 11, 2012 4.536 4.536 4.419 4.454 39,715 +0.01(+0.32%)
Jan 10, 2012 4.384 4.461 4.384 4.440 56,218 +0.07(+1.70%)
Jan 09, 2012 4.327 4.377 4.316 4.366 46,815 +0.02(+0.41%)
Jan 06, 2012 4.331 4.393 4.292 4.348 65,346 +0.00(+0.08%)
Jan 05, 2012 4.260 4.346 4.225 4.345 54,928 +0.05(+1.07%)
Jan 04, 2012 4.274 4.316 4.256 4.299 60,758 +0.09(+2.10%)
Dec 30, 2011 4.196 4.239 4.193 4.210 105,907 +0.01(+0.34%)
Dec 29, 2011 4.189 4.221 4.168 4.196 65,708 +0.02(+0.42%)
Dec 28, 2011 4.221 4.221 4.147 4.179 37,412 -0.04(-1.00%)
Dec 27, 2011 4.203 4.221 4.175 4.221 44,812 +0.03(+0.76%)
Dec 23, 2011 4.179 4.207 4.161 4.189 63,827 +0.01(+0.34%)
Dec 21, 2011 4.171 4.175 4.108 4.175 43,039 +0.02(+0.51%)
Dec 20, 2011 4.112 4.157 4.112 4.154 90,793 +0.10(+2.48%)
Dec 19, 2011 4.112 4.154 4.053 4.053 31,249 -0.06(-1.35%)
Dec 16, 2011 4.091 4.147 4.084 4.109 33,612 +0.02(+0.59%)
Dec 15, 2011 4.088 4.105 4.050 4.084 38,052 +0.06(+1.38%)
Dec 14, 2011 4.022 4.060 4.005 4.029 69,624 +0.01(+0.35%)
Dec 13, 2011 4.077 4.133 4.006 4.015 87,911 -0.03(-0.86%)
Dec 12, 2011 4.091 4.091 4.018 4.050 67,206 -0.06(-1.44%)
Dec 09, 2011 4.025 4.112 4.025 4.109 37,257 +0.08(+1.98%)
Dec 08, 2011 4.095 4.095 4.022 4.029 68,365 -0.08(-1.94%)
Dec 07, 2011 4.071 4.116 4.039 4.109 98,876 +0.06(+1.46%)
Dec 06, 2011 4.071 4.095 4.043 4.050 67,229 -0.02(-0.60%)
Dec 05, 2011 4.105 4.143 4.067 4.074 33,145 +0.00(+0.00%)
Dec 02, 2011 4.157 4.157 4.074 4.074 27,479 +0.02(+0.51%)
Dec 01, 2011 4.123 4.123 4.043 4.053 38,882 -0.07(-1.68%)
Nov 30, 2011 4.074 4.123 4.018 4.123 67,405 +0.18(+4.48%)
Nov 29, 2011 3.939 3.976 3.914 3.946 49,049 -0.00(-0.09%)
Nov 28, 2011 3.994 4.008 3.935 3.949 46,285 +0.02(+0.53%)
Nov 25, 2011 3.862 3.956 3.862 3.928 35,836 +0.07(+1.71%)
Nov 23, 2011 3.894 3.932 3.854 3.862 152,931 -0.13(-3.22%)
Nov 22, 2011 3.987 4.036 3.977 3.991 45,135 -0.03(-0.81%)
Nov 21, 2011 4.071 4.088 4.001 4.023 28,603 -0.08(-1.83%)
Nov 18, 2011 4.119 4.119 4.050 4.098 56,596 +0.03(+0.72%)
Nov 17, 2011 4.140 4.140 4.055 4.069 41,974 -0.07(-1.72%)
Nov 16, 2011 4.171 4.171 4.123 4.140 38,087 -0.05(-1.16%)
Nov 15, 2011 4.143 4.189 4.123 4.189 35,715 +0.06(+1.34%)
Nov 14, 2011 4.279 4.279 4.105 4.133 111,411 -0.14(-3.25%)
Nov 11, 2011 4.286 4.286 4.216 4.272 16,019 +0.04(+0.90%)
Nov 10, 2011 4.275 4.289 4.168 4.234 30,568 +0.03(+0.83%)
Nov 09, 2011 4.320 4.320 4.195 4.199 38,727 -0.17(-3.97%)
Nov 08, 2011 4.324 4.390 4.254 4.372 81,972 +0.06(+1.45%)
Nov 07, 2011 4.303 4.341 4.273 4.310 38,928 +0.00(+0.08%)
Nov 04, 2011 4.327 4.327 4.251 4.306 24,883 -0.03(-0.80%)
Nov 03, 2011 4.383 4.383 4.266 4.341 78,358 +0.05(+1.12%)
Nov 02, 2011 4.386 4.386 4.263 4.293 19,376 -0.01(-0.23%)
Nov 01, 2011 4.261 4.320 4.234 4.303 125,970 -0.02(-0.40%)
Oct 31, 2011 4.442 4.442 4.289 4.320 137,096 +0.00(+0.08%)
Oct 28, 2011 4.248 4.317 4.248 4.317 39,352 +0.02(+0.48%)
Oct 27, 2011 4.275 4.310 4.202 4.296 107,550 +0.19(+4.56%)
Oct 26, 2011 4.071 4.112 4.043 4.109 23,485 +0.07(+1.63%)
Oct 25, 2011 4.077 4.077 4.029 4.043 44,078 -0.02(-0.60%)
Oct 24, 2011 3.998 4.116 3.998 4.067 60,446 +0.08(+2.09%)
Oct 21, 2011 3.918 4.012 3.918 3.984 25,845 +0.08(+1.95%)
Oct 20, 2011 3.918 3.918 3.841 3.907 29,796 +0.00(+0.00%)
Oct 19, 2011 3.894 3.925 3.852 3.907 69,578 +0.02(+0.63%)
Oct 18, 2011 3.786 3.883 3.678 3.883 52,628 +0.13(+3.42%)
Oct 17, 2011 3.869 3.869 3.748 3.755 26,903 -0.11(-2.87%)
Oct 14, 2011 3.928 3.928 3.776 3.866 68,549 +0.03(+0.70%)
Oct 13, 2011 3.845 3.862 3.783 3.839 36,574 -0.01(-0.34%)
Oct 12, 2011 3.807 3.894 3.793 3.852 46,196 +0.07(+1.83%)
Oct 11, 2011 3.758 3.819 3.724 3.783 75,255 -0.02(-0.55%)
Oct 10, 2011 3.727 3.843 3.727 3.803 74,295 +0.08(+2.05%)
Oct 07, 2011 3.838 3.847 3.713 3.727 89,721 -0.10(-2.72%)
Oct 06, 2011 3.748 3.831 3.687 3.831 46,715 +0.09(+2.32%)
Oct 05, 2011 3.682 3.762 3.640 3.744 64,642 +0.05(+1.41%)
Oct 04, 2011 3.602 3.692 3.467 3.692 65,708 +0.01(+0.28%)
Oct 03, 2011 3.869 3.907 3.644 3.682 113,760 -0.26(-6.60%)
Sep 30, 2011 4.095 4.095 3.914 3.942 63,647 -0.01(-0.26%)
Sep 29, 2011 3.991 3.992 3.918 3.953 29,600 +0.05(+1.24%)
Sep 28, 2011 3.987 4.036 3.904 3.904 54,198 -0.08(-2.09%)
Sep 27, 2011 4.098 4.126 3.984 3.987 63,097 +0.01(+0.26%)
Sep 26, 2011 3.956 3.994 3.848 3.977 84,753 +0.00(+0.09%)
Sep 23, 2011 4.001 4.001 3.946 3.973 43,311 +0.01(+0.22%)
Sep 22, 2011 4.095 4.118 3.932 3.965 53,559 -0.15(-3.75%)
Sep 21, 2011 4.293 4.293 4.119 4.119 35,041 -0.19(-4.51%)
Sep 20, 2011 4.449 4.449 4.279 4.313 40,600 +0.02(+0.57%)
Sep 19, 2011 4.306 4.306 4.231 4.289 37,671 -0.02(-0.48%)
Sep 16, 2011 4.344 4.344 4.276 4.310 30,728 +0.01(+0.24%)
Sep 15, 2011 4.276 4.303 4.255 4.299 37,498 +0.03(+0.64%)
Sep 14, 2011 4.221 4.279 4.180 4.272 42,070 +0.06(+1.46%)
Sep 13, 2011 4.166 4.221 4.166 4.211 75,166 +0.04(+1.06%)
Sep 12, 2011 4.115 4.180 4.115 4.166 34,946 -0.04(-0.97%)
Sep 09, 2011 4.224 4.272 4.175 4.207 59,158 -0.08(-1.81%)
Sep 08, 2011 4.258 4.316 4.258 4.285 21,472 -0.02(-0.49%)
Sep 07, 2011 4.241 4.306 4.221 4.306 23,950 +0.11(+2.68%)
Sep 06, 2011 4.132 4.207 4.074 4.194 73,503 -0.02(-0.57%)
Sep 02, 2011 4.228 4.293 4.180 4.218 117,380 -0.06(-1.36%)
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.