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 )

11.60 -0.05 (-0.43%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
Apr 28, 2006 5.307 5.357 5.307 5.322 23,949 +0.01(+0.22%)
Apr 27, 2006 5.319 5.357 5.307 5.310 39,802 -0.01(-0.17%)
Apr 26, 2006 5.292 5.324 5.289 5.319 42,501 +0.00(+0.00%)
Apr 25, 2006 5.390 5.390 5.283 5.319 52,283 -0.06(-1.16%)
Apr 24, 2006 5.387 5.393 5.360 5.381 19,226 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.387 57,680 +0.02(+0.44%)
Apr 20, 2006 5.307 5.363 5.307 5.363 40,139 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.292 5.333 79,267 +0.05(+0.95%)
Apr 18, 2006 5.167 5.307 5.167 5.283 109,288 +0.11(+2.06%)
Apr 17, 2006 5.336 5.354 5.161 5.176 100,518 -0.16(-3.00%)
Apr 13, 2006 5.405 5.390 5.324 5.336 69,148 -0.07(-1.26%)
Apr 12, 2006 5.369 5.410 5.369 5.405 36,429 -0.01(-0.11%)
Apr 11, 2006 5.452 5.452 5.381 5.410 33,731 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.455 50,933 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,378 -0.09(-1.64%)
Apr 06, 2006 5.591 5.612 5.571 5.591 43,850 +0.00(+0.00%)
Apr 05, 2006 5.612 5.630 5.574 5.591 54,981 +0.00(+0.05%)
Apr 04, 2006 5.630 5.645 5.585 5.588 25,298 -0.04(-0.79%)
Apr 03, 2006 5.657 5.671 5.624 5.633 35,080 -0.01(-0.26%)
Mar 31, 2006 5.657 5.657 5.627 5.648 25,972 +0.01(+0.16%)
Mar 30, 2006 5.633 5.662 5.633 5.639 35,080 -0.01(-0.21%)
Mar 29, 2006 5.606 5.674 5.606 5.651 34,742 +0.03(+0.47%)
Mar 28, 2006 5.615 5.630 5.594 5.624 22,599 +0.02(+0.37%)
Mar 27, 2006 5.609 5.630 5.579 5.603 32,719 -0.02(-0.42%)
Mar 24, 2006 5.645 5.665 5.591 5.627 60,715 -0.02(-0.42%)
Mar 23, 2006 5.633 5.668 5.633 5.651 39,127 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.639 5.662 34,742 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.630 5.630 39,802 -0.04(-0.78%)
Mar 20, 2006 5.707 5.720 5.665 5.674 41,489 -0.05(-0.93%)
Mar 17, 2006 5.734 5.763 5.728 5.728 28,334 +0.03(+0.57%)
Mar 16, 2006 5.662 5.710 5.662 5.695 58,691 +0.05(+0.95%)
Mar 15, 2006 5.609 5.657 5.606 5.642 42,838 +0.02(+0.42%)
Mar 14, 2006 5.609 5.645 5.600 5.618 60,041 -0.01(-0.11%)
Mar 13, 2006 5.618 5.633 5.612 5.624 55,318 -0.03(-0.47%)
Mar 10, 2006 5.627 5.674 5.627 5.651 34,405 +0.00(+0.05%)
Mar 09, 2006 5.636 5.662 5.621 5.648 66,787 +0.04(+0.74%)
Mar 08, 2006 5.576 5.606 5.562 5.606 42,501 +0.00(+0.05%)
Mar 07, 2006 5.582 5.633 5.574 5.603 46,886 -0.04(-0.74%)
Mar 06, 2006 5.571 5.654 5.556 5.645 59,703 +0.04(+0.79%)
Mar 03, 2006 5.627 5.636 5.585 5.600 31,369 -0.01(-0.26%)
Mar 02, 2006 5.624 5.636 5.591 5.615 22,262 -0.02(-0.37%)
Mar 01, 2006 5.600 5.636 5.594 5.636 47,223 +0.04(+0.64%)
Feb 28, 2006 5.648 5.665 5.588 5.600 52,957 -0.05(-0.84%)
Feb 27, 2006 5.648 5.676 5.642 5.648 31,369 -0.01(-0.10%)
Feb 24, 2006 5.603 5.659 5.603 5.654 48,235 +0.04(+0.63%)
Feb 23, 2006 5.654 5.654 5.618 5.618 35,754 -0.01(-0.26%)
Feb 22, 2006 5.642 5.645 5.550 5.633 89,724 +0.00(+0.00%)
Feb 21, 2006 5.600 5.642 5.597 5.633 52,283 +0.04(+0.64%)
Feb 17, 2006 5.594 5.603 5.588 5.597 21,250 +0.00(+0.05%)
Feb 16, 2006 5.541 5.594 5.541 5.594 56,668 +0.04(+0.80%)
Feb 15, 2006 5.597 5.603 5.544 5.550 77,244 -0.04(-0.64%)
Feb 14, 2006 5.588 5.596 5.556 5.585 20,238 -0.01(-0.26%)
Feb 13, 2006 5.574 5.603 5.574 5.600 34,405 +0.00(+0.05%)
Feb 10, 2006 5.588 5.618 5.588 5.597 41,826 -0.02(-0.32%)
Feb 09, 2006 5.582 5.627 5.579 5.615 34,068 +0.01(+0.11%)
Feb 08, 2006 5.615 5.618 5.594 5.609 22,262 -0.02(-0.37%)
Feb 07, 2006 5.633 5.648 5.618 5.630 29,008 -0.01(-0.11%)
Feb 06, 2006 5.633 5.642 5.627 5.636 29,008 +0.01(+0.16%)
Feb 03, 2006 5.618 5.642 5.591 5.627 43,850 -0.02(-0.31%)
Feb 02, 2006 5.674 5.674 5.630 5.645 39,802 +0.01(+0.21%)
Feb 01, 2006 5.588 5.642 5.588 5.633 41,151 +0.02(+0.42%)
Jan 31, 2006 5.657 5.662 5.591 5.609 46,211 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.633 5.657 47,223 +0.01(+0.16%)
Jan 27, 2006 5.657 5.674 5.621 5.648 111,987 -0.01(-0.16%)
Jan 26, 2006 5.781 5.781 5.609 5.657 127,165 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.737 5.775 58,017 +0.02(+0.41%)
Jan 24, 2006 5.692 5.760 5.692 5.751 26,984 +0.04(+0.62%)
Jan 23, 2006 5.731 5.763 5.654 5.716 91,411 -0.02(-0.41%)
Jan 20, 2006 5.799 5.811 5.740 5.740 15,516 -0.03(-0.51%)
Jan 19, 2006 5.722 5.891 5.722 5.769 46,886 +0.05(+0.83%)
Jan 18, 2006 5.686 5.751 5.674 5.722 46,211 -0.02(-0.41%)
Jan 17, 2006 5.757 5.787 5.742 5.745 48,572 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.811 41,489 -0.10(-1.75%)
Jan 12, 2006 5.917 5.959 5.870 5.914 39,127 -0.06(-1.04%)
Jan 11, 2006 6.137 6.137 5.929 5.977 42,163 -0.13(-2.14%)
Jan 10, 2006 5.920 6.134 5.920 6.107 152,464 +0.11(+1.78%)
Jan 09, 2006 5.811 6.003 5.811 6.000 143,694 +0.19(+3.27%)
Jan 06, 2006 5.609 5.825 5.609 5.811 142,682 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,921 +0.06(+1.06%)
Jan 04, 2006 5.565 5.603 5.532 5.603 60,715 +0.01(+0.16%)
Jan 03, 2006 5.499 5.600 5.499 5.594 135,598 +0.10(+1.83%)
Dec 30, 2005 5.523 5.565 5.452 5.493 62,402 -0.01(-0.27%)
Dec 29, 2005 5.612 5.633 5.488 5.508 70,497 +0.04(+0.70%)
Dec 28, 2005 5.440 5.662 5.440 5.470 54,306 -0.01(-0.27%)
Dec 27, 2005 5.425 5.505 5.425 5.485 30,357 +0.09(+1.65%)
Dec 23, 2005 5.339 5.440 5.339 5.396 40,477 +0.09(+1.62%)
Dec 22, 2005 5.538 5.538 5.292 5.310 76,569 -0.48(-8.29%)
Dec 21, 2005 5.701 5.790 5.701 5.790 56,330 +0.06(+0.98%)
Dec 20, 2005 5.707 5.745 5.707 5.734 35,754 +0.04(+0.73%)
Dec 19, 2005 5.742 5.802 5.692 5.692 71,847 +0.00(+0.05%)
Dec 16, 2005 5.689 5.701 5.668 5.689 25,298 +0.01(+0.16%)
Dec 15, 2005 5.668 5.707 5.665 5.680 43,513 -0.01(-0.13%)
Dec 14, 2005 5.645 5.719 5.645 5.687 18,552 +0.02(+0.44%)
Dec 13, 2005 5.609 5.707 5.609 5.662 46,211 -0.05(-0.83%)
Dec 12, 2005 5.751 5.757 5.707 5.710 58,354 -0.01(-0.16%)
Dec 09, 2005 5.707 5.757 5.707 5.719 21,587 +0.03(+0.47%)
Dec 08, 2005 5.692 5.734 5.686 5.692 31,369 +0.01(+0.16%)
Dec 07, 2005 5.722 5.722 5.668 5.683 79,267 -0.04(-0.67%)
Dec 06, 2005 5.698 5.728 5.677 5.722 80,279 +0.02(+0.42%)
Dec 05, 2005 5.683 5.722 5.651 5.698 53,969 +0.01(+0.26%)
Dec 02, 2005 5.621 5.686 5.621 5.683 40,477 +0.04(+0.63%)
Dec 01, 2005 5.615 5.692 5.612 5.648 127,165 +0.08(+1.38%)
Nov 30, 2005 5.585 5.633 5.565 5.571 118,733 -0.02(-0.37%)
Nov 29, 2005 5.485 5.603 5.440 5.591 106,927 +0.12(+2.22%)
Nov 28, 2005 5.482 5.485 5.467 5.470 51,945 -0.01(-0.16%)
Nov 25, 2005 5.470 5.482 5.437 5.479 11,131 +0.04(+0.82%)
Nov 23, 2005 5.425 5.470 5.410 5.434 33,731 +0.02(+0.38%)
Nov 22, 2005 5.372 5.455 5.360 5.413 57,680 +0.02(+0.33%)
Nov 21, 2005 5.431 5.431 5.342 5.396 51,608 -0.01(-0.11%)
Nov 18, 2005 5.381 5.416 5.363 5.402 45,536 +0.00(+0.00%)
Nov 17, 2005 5.345 5.419 5.339 5.402 127,840 +0.01(+0.11%)
Nov 16, 2005 5.428 5.428 5.393 5.396 80,954 -0.01(-0.16%)
Nov 15, 2005 5.514 5.508 5.405 5.405 95,458 -0.07(-1.30%)
Nov 14, 2005 5.505 5.559 5.473 5.476 62,739 -0.05(-0.91%)
Nov 11, 2005 5.562 5.609 5.526 5.526 26,647 -0.03(-0.59%)
Nov 10, 2005 5.496 5.559 5.455 5.559 34,068 +0.05(+0.86%)
Nov 09, 2005 5.467 5.538 5.455 5.511 81,291 +0.01(+0.27%)
Nov 08, 2005 5.461 5.496 5.461 5.496 66,450 -0.04(-0.64%)
Nov 07, 2005 5.499 5.556 5.499 5.532 33,056 +0.01(+0.11%)
Nov 04, 2005 5.609 5.609 5.526 5.526 22,937 -0.09(-1.53%)
Nov 03, 2005 5.603 5.627 5.544 5.612 42,163 +0.02(+0.37%)
Nov 02, 2005 5.600 5.609 5.574 5.591 29,683 +0.01(+0.21%)
Nov 01, 2005 5.659 5.662 5.577 5.579 43,850 -0.06(-1.05%)
Oct 31, 2005 5.630 5.662 5.630 5.639 27,322 +0.02(+0.42%)
Oct 28, 2005 5.603 5.633 5.574 5.615 41,826 +0.03(+0.58%)
Oct 27, 2005 5.562 5.612 5.559 5.582 32,719 -0.00(-0.05%)
Oct 26, 2005 5.645 5.645 5.582 5.585 52,283 -0.03(-0.53%)
Oct 25, 2005 5.606 5.633 5.582 5.615 46,211 +0.01(+0.26%)
Oct 24, 2005 5.579 5.659 5.571 5.600 60,041 +0.07(+1.18%)
Oct 21, 2005 5.633 5.633 5.455 5.535 97,482 -0.13(-2.25%)
Oct 20, 2005 5.633 5.677 5.541 5.662 59,703 +0.00(+0.00%)
Oct 19, 2005 5.734 5.772 5.618 5.662 68,811 -0.09(-1.65%)
Oct 18, 2005 5.737 5.808 5.734 5.757 22,937 -0.01(-0.15%)
Oct 17, 2005 5.799 5.811 5.713 5.766 44,524 -0.04(-0.66%)
Oct 14, 2005 5.695 5.805 5.636 5.805 57,342 +0.17(+3.00%)
Oct 13, 2005 5.662 5.662 5.606 5.636 37,778 -0.04(-0.73%)
Oct 12, 2005 5.790 5.834 5.671 5.677 39,802 -0.10(-1.74%)
Oct 11, 2005 5.852 5.852 5.778 5.778 18,214 -0.07(-1.17%)
Oct 10, 2005 5.820 5.876 5.802 5.846 13,155 -0.00(-0.05%)
Oct 07, 2005 5.754 5.861 5.754 5.849 23,611 +0.07(+1.18%)
Oct 06, 2005 5.840 5.885 5.781 5.781 55,993 -0.09(-1.52%)
Oct 05, 2005 5.914 5.941 5.870 5.870 20,575 -0.01(-0.25%)
Oct 04, 2005 5.885 5.941 5.864 5.885 20,238 -0.04(-0.75%)
Oct 03, 2005 5.929 5.944 5.870 5.929 46,211 +0.03(+0.50%)
Sep 30, 2005 5.882 5.941 5.840 5.900 52,620 +0.03(+0.50%)
Sep 29, 2005 5.914 5.929 5.825 5.870 27,659 +0.00(+0.00%)
Sep 28, 2005 5.787 5.900 5.784 5.870 28,334 +0.05(+0.81%)
Sep 27, 2005 5.823 5.823 5.789 5.823 19,901 +0.00(+0.00%)
Sep 26, 2005 5.766 5.825 5.761 5.823 12,817 +0.03(+0.46%)
Sep 23, 2005 5.796 5.825 5.722 5.796 20,238 +0.01(+0.26%)
Sep 22, 2005 5.781 5.834 5.751 5.781 42,501 -0.00(-0.05%)
Sep 21, 2005 5.831 5.864 5.781 5.784 34,068 -0.13(-2.21%)
Sep 20, 2005 5.923 5.926 5.870 5.914 37,778 +0.02(+0.35%)
Sep 19, 2005 5.861 5.900 5.837 5.894 18,214 -0.02(-0.40%)
Sep 16, 2005 5.900 5.917 5.885 5.917 11,131 +0.00(+0.00%)
Sep 15, 2005 5.926 5.926 5.879 5.917 25,298 +0.00(+0.05%)
Sep 14, 2005 5.873 5.914 5.861 5.914 29,683 +0.03(+0.45%)
Sep 13, 2005 5.864 5.920 5.864 5.888 22,937 -0.04(-0.65%)
Sep 12, 2005 5.873 5.926 5.873 5.926 27,322 +0.05(+0.86%)
Sep 09, 2005 5.917 5.947 5.870 5.876 27,659 -0.01(-0.20%)
Sep 08, 2005 5.920 5.941 5.870 5.888 25,298 -0.03(-0.45%)
Sep 07, 2005 5.986 6.000 5.900 5.914 57,005 -0.10(-1.68%)
Sep 06, 2005 6.033 6.040 5.974 6.015 31,707 +0.03(+0.45%)
Sep 02, 2005 5.959 5.989 5.917 5.989 26,984 +0.07(+1.25%)
Sep 01, 2005 5.834 5.929 5.811 5.914 20,575 +0.08(+1.42%)
Aug 31, 2005 5.751 5.831 5.716 5.831 35,754 +0.05(+0.87%)
Aug 30, 2005 5.799 5.799 5.751 5.781 33,393 +0.01(+0.21%)
Aug 29, 2005 5.766 5.802 5.698 5.769 40,139 -0.01(-0.21%)
Aug 26, 2005 5.796 5.825 5.734 5.781 32,381 +0.01(+0.10%)
Aug 25, 2005 5.748 5.811 5.748 5.775 40,139 +0.06(+1.09%)
Aug 24, 2005 5.659 5.754 5.659 5.713 25,298 -0.00(-0.05%)
Aug 23, 2005 5.654 5.716 5.654 5.716 45,199 +0.04(+0.63%)
Aug 22, 2005 5.704 5.719 5.671 5.680 18,889 -0.01(-0.16%)
Aug 19, 2005 5.662 5.722 5.662 5.689 15,853 -0.00(-0.05%)
Aug 18, 2005 5.740 5.748 5.692 5.692 9,781 -0.08(-1.34%)
Aug 17, 2005 5.766 5.772 5.698 5.769 58,017 +0.03(+0.57%)
Aug 16, 2005 5.686 5.751 5.651 5.737 55,993 +0.06(+0.99%)
Aug 15, 2005 5.633 5.683 5.618 5.680 42,838 +0.04(+0.74%)
Aug 12, 2005 5.665 5.665 5.621 5.639 51,945 +0.01(+0.16%)
Aug 11, 2005 5.603 5.662 5.603 5.630 57,342 -0.01(-0.16%)
Aug 10, 2005 5.674 5.710 5.606 5.639 102,542 -0.01(-0.10%)
Aug 09, 2005 5.544 5.703 5.544 5.645 126,154 +0.06(+1.01%)
Aug 08, 2005 5.900 5.903 5.588 5.588 100,855 -0.32(-5.42%)
Aug 05, 2005 6.137 6.137 5.855 5.909 120,082 -0.28(-4.46%)
Aug 04, 2005 6.196 6.220 6.152 6.184 44,862 -0.04(-0.67%)
Aug 03, 2005 6.264 6.267 6.196 6.226 29,008 +0.00(+0.00%)
Aug 02, 2005 6.232 6.232 6.166 6.226 30,020 -0.03(-0.43%)
Aug 01, 2005 6.202 6.252 6.152 6.252 45,536 +0.06(+1.01%)
Jul 29, 2005 6.137 6.193 6.137 6.190 36,429 +0.05(+0.87%)
Jul 28, 2005 6.092 6.137 6.083 6.137 34,068 +0.09(+1.47%)
Jul 27, 2005 5.983 6.104 5.983 6.048 27,659 +0.02(+0.34%)
Jul 26, 2005 6.021 6.075 6.021 6.027 22,262 +0.03(+0.44%)
Jul 25, 2005 5.944 6.000 5.932 6.000 32,044 +0.01(+0.20%)
Jul 22, 2005 6.075 6.075 5.989 5.989 35,754 -0.06(-0.98%)
Jul 21, 2005 6.054 6.107 6.009 6.048 49,247 +0.02(+0.29%)
Jul 20, 2005 5.992 6.042 5.992 6.030 22,937 +0.04(+0.69%)
Jul 19, 2005 5.974 6.003 5.950 5.989 51,608 +0.01(+0.25%)
Jul 18, 2005 6.003 6.063 5.974 5.974 39,802 +0.01(+0.20%)
Jul 15, 2005 5.935 5.968 5.903 5.962 43,513 -0.01(-0.20%)
Jul 14, 2005 6.060 6.060 5.911 5.974 76,232 -0.07(-1.23%)
Jul 13, 2005 6.077 6.107 6.030 6.048 31,032 -0.07(-1.16%)
Jul 12, 2005 6.077 6.134 6.051 6.119 36,429 -0.00(-0.05%)
Jul 11, 2005 6.107 6.137 6.048 6.122 58,691 +0.03(+0.44%)
Jul 08, 2005 6.092 6.134 6.048 6.095 64,088 +0.01(+0.19%)
Jul 07, 2005 6.122 6.149 6.083 6.083 22,599 -0.04(-0.58%)
Jul 06, 2005 6.077 6.137 6.077 6.119 29,008 +0.06(+0.93%)
Jul 05, 2005 6.048 6.107 6.018 6.063 28,334 +0.04(+0.74%)
Jul 01, 2005 6.003 6.018 5.944 6.018 16,190 +0.05(+0.89%)
Jun 30, 2005 6.033 6.060 5.959 5.965 53,295 +0.02(+0.35%)
Jun 29, 2005 5.929 6.045 5.903 5.944 36,766 +0.04(+0.75%)
Jun 28, 2005 5.906 5.989 5.858 5.900 71,172 -0.03(-0.56%)
Jun 27, 2005 5.894 5.944 5.876 5.933 47,898 +0.06(+1.07%)
Jun 24, 2005 5.929 5.944 5.852 5.870 32,381 -0.01(-0.15%)
Jun 23, 2005 5.941 5.947 5.879 5.879 46,211 -0.04(-0.70%)
Jun 22, 2005 5.846 5.920 5.846 5.920 43,175 +0.06(+1.06%)
Jun 21, 2005 5.929 5.941 5.849 5.858 69,148 -0.08(-1.40%)
Jun 20, 2005 5.855 5.941 5.855 5.941 65,438 +0.01(+0.20%)
Jun 17, 2005 5.929 5.944 5.873 5.929 69,823 +0.05(+0.81%)
Jun 16, 2005 5.906 5.929 5.879 5.882 29,683 -0.01(-0.25%)
Jun 15, 2005 5.900 5.900 5.864 5.897 52,283 +0.03(+0.51%)
Jun 14, 2005 5.900 5.911 5.855 5.867 18,552 -0.01(-0.25%)
Jun 13, 2005 5.834 5.885 5.825 5.882 17,540 +0.01(+0.25%)
Jun 10, 2005 5.861 5.909 5.855 5.867 20,913 -0.02(-0.40%)
Jun 09, 2005 5.843 5.891 5.843 5.891 27,659 +0.05(+0.91%)
Jun 08, 2005 5.745 5.879 5.745 5.837 30,357 +0.08(+1.39%)
Jun 07, 2005 5.778 5.790 5.722 5.757 42,501 +0.02(+0.28%)
Jun 06, 2005 5.722 5.778 5.722 5.741 29,683 -0.01(-0.13%)
Jun 03, 2005 5.725 5.781 5.710 5.748 26,647 +0.02(+0.31%)
Jun 02, 2005 5.737 5.781 5.731 5.731 52,620 -0.01(-0.10%)
Jun 01, 2005 5.778 5.837 5.707 5.737 58,017 -0.01(-0.21%)
May 31, 2005 5.701 5.766 5.696 5.748 49,921 +0.02(+0.31%)
May 27, 2005 5.745 5.781 5.696 5.731 19,563 +0.03(+0.52%)
May 26, 2005 5.674 5.701 5.618 5.701 35,417 +0.09(+1.53%)
May 25, 2005 5.701 5.707 5.607 5.615 48,572 -0.06(-0.99%)
May 24, 2005 5.781 5.781 5.671 5.671 47,223 -0.11(-1.90%)
May 23, 2005 5.722 5.781 5.716 5.781 20,238 +0.03(+0.52%)
May 20, 2005 5.716 5.751 5.665 5.751 19,563 +0.08(+1.36%)
May 19, 2005 5.633 5.677 5.618 5.674 44,187 +0.04(+0.79%)
May 18, 2005 5.606 5.665 5.603 5.630 30,357 -0.00(-0.01%)
May 17, 2005 5.550 5.683 5.550 5.630 33,056 +0.06(+1.10%)
May 16, 2005 5.579 5.603 5.505 5.569 20,238 +0.02(+0.35%)
May 13, 2005 5.538 5.615 5.538 5.550 19,226 +0.04(+0.65%)
May 12, 2005 5.642 5.645 5.514 5.514 53,632 -0.10(-1.74%)
May 11, 2005 5.618 5.692 5.612 5.612 20,913 +0.00(+0.00%)
May 10, 2005 5.766 5.784 5.612 5.612 92,760 -0.14(-2.42%)
May 09, 2005 5.722 5.751 5.662 5.751 33,056 +0.00(+0.05%)
May 06, 2005 5.737 5.781 5.695 5.748 33,056 +0.06(+0.99%)
May 05, 2005 5.648 5.722 5.648 5.692 7,758 +0.00(+0.00%)
May 04, 2005 5.734 5.778 5.645 5.692 50,259 +0.01(+0.26%)
May 03, 2005 5.648 5.677 5.603 5.677 23,274 +0.05(+0.84%)
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.