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
)
11.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
3.654
3.654
3.537
3.555
50,569
-0.07(-1.87%)
Apr 29, 2010
3.570
3.636
3.546
3.623
95,398
+0.11(+3.04%)
Apr 28, 2010
3.546
3.600
3.481
3.516
103,754
+0.00(+0.08%)
Apr 27, 2010
3.594
3.621
3.513
3.513
113,791
-0.11(-3.14%)
Apr 26, 2010
3.678
3.678
3.609
3.627
89,527
+0.01(+0.41%)
Apr 23, 2010
3.597
3.639
3.549
3.612
120,536
+0.07(+1.95%)
Apr 22, 2010
3.495
3.549
3.486
3.543
29,307
+0.04(+1.29%)
Apr 21, 2010
3.507
3.507
3.403
3.498
53,585
+0.05(+1.39%)
Apr 20, 2010
3.391
3.451
3.391
3.451
71,868
+0.05(+1.41%)
Apr 19, 2010
3.463
3.463
3.358
3.403
62,261
-0.00(-0.09%)
Apr 16, 2010
3.546
3.546
3.391
3.406
119,478
-0.12(-3.43%)
Apr 15, 2010
3.591
3.672
3.466
3.526
105,122
-0.04(-1.23%)
Apr 14, 2010
3.618
3.618
3.516
3.570
75,844
-0.01(-0.33%)
Apr 13, 2010
3.516
3.588
3.454
3.582
67,144
+0.08(+2.31%)
Apr 12, 2010
3.567
3.567
3.472
3.501
62,157
-0.04(-1.27%)
Apr 09, 2010
3.498
3.559
3.498
3.546
47,510
+0.02(+0.65%)
Apr 08, 2010
3.490
3.558
3.490
3.524
63,428
-0.00(-0.06%)
Apr 07, 2010
3.645
3.645
3.525
3.525
126,944
-0.06(-1.59%)
Apr 06, 2010
3.507
3.588
3.460
3.582
146,571
+0.09(+2.57%)
Apr 05, 2010
3.448
3.493
3.448
3.493
83,496
+0.05(+1.39%)
Apr 01, 2010
3.436
3.445
3.445
3.445
250,846
+0.06(+1.80%)
Mar 31, 2010
3.376
3.436
3.370
3.383
95,064
+0.03(+0.77%)
Mar 30, 2010
3.397
3.407
3.340
3.358
73,709
-0.02(-0.62%)
Mar 29, 2010
3.346
3.379
3.325
3.379
79,019
+0.00(+0.00%)
Mar 26, 2010
3.388
3.418
3.343
3.379
65,143
-0.01(-0.18%)
Mar 25, 2010
3.367
3.424
3.367
3.385
70,740
+0.02(+0.62%)
Mar 24, 2010
3.349
3.394
3.343
3.364
97,269
+0.03(+0.99%)
Mar 23, 2010
3.343
3.373
3.310
3.331
115,649
-0.01(-0.27%)
Mar 22, 2010
3.313
3.343
3.304
3.340
93,517
-0.00(-0.13%)
Mar 19, 2010
3.377
3.383
3.332
3.344
83,683
-0.04(-1.14%)
Mar 18, 2010
3.421
3.454
3.383
3.383
109,049
-0.02(-0.61%)
Mar 17, 2010
3.400
3.436
3.362
3.403
161,568
+0.05(+1.35%)
Mar 16, 2010
3.306
3.361
3.298
3.358
127,449
+0.06(+1.68%)
Mar 15, 2010
3.276
3.306
3.270
3.303
124,912
+0.06(+1.83%)
Mar 12, 2010
3.190
3.261
3.190
3.243
93,188
+0.05(+1.67%)
Mar 11, 2010
3.151
3.190
3.148
3.190
33,646
+0.01(+0.37%)
Mar 10, 2010
3.166
3.208
3.131
3.178
133,983
+0.04(+1.13%)
Mar 09, 2010
3.137
3.175
3.125
3.143
96,463
+0.00(+0.00%)
Mar 08, 2010
3.125
3.143
3.080
3.143
82,428
+0.03(+1.13%)
Mar 05, 2010
3.068
3.125
3.045
3.108
47,921
+0.06(+1.96%)
Mar 04, 2010
3.059
3.059
3.030
3.048
59,707
+0.01(+0.19%)
Mar 03, 2010
3.080
3.080
3.042
3.042
56,141
-0.02(-0.77%)
Mar 02, 2010
3.062
3.083
3.051
3.065
62,604
-0.01(-0.19%)
Mar 01, 2010
3.036
3.086
3.036
3.071
70,464
+0.02(+0.68%)
Feb 26, 2010
3.051
3.054
3.024
3.051
41,833
+0.04(+1.28%)
Feb 25, 2010
3.018
3.030
2.979
3.012
60,911
-0.02(-0.59%)
Feb 24, 2010
3.003
3.098
3.000
3.030
166,105
+0.04(+1.29%)
Feb 23, 2010
3.024
3.024
2.959
2.991
97,479
+0.00(+0.10%)
Feb 22, 2010
3.009
3.009
2.962
2.988
104,195
+0.02(+0.60%)
Feb 19, 2010
2.899
3.024
2.899
2.971
123,627
+0.01(+0.50%)
Feb 18, 2010
2.938
2.958
2.893
2.956
85,238
+0.05(+1.73%)
Feb 17, 2010
2.858
2.932
2.858
2.905
52,529
+0.04(+1.24%)
Feb 16, 2010
2.799
2.870
2.799
2.870
77,051
+0.07(+2.54%)
Feb 12, 2010
2.751
2.799
2.799
2.799
97,482
+0.02(+0.70%)
Feb 11, 2010
2.793
2.793
2.730
2.779
76,404
+0.01(+0.26%)
Feb 10, 2010
2.763
2.787
2.719
2.772
96,113
+0.00(+0.00%)
Feb 09, 2010
2.793
2.905
2.750
2.772
104,073
-0.01(-0.53%)
Feb 08, 2010
2.816
2.911
2.781
2.787
60,985
-0.02(-0.74%)
Feb 05, 2010
2.745
2.808
2.745
2.808
73,884
+0.04(+1.39%)
Feb 04, 2010
2.870
2.870
2.757
2.769
78,873
-0.10(-3.63%)
Feb 03, 2010
2.917
2.917
2.852
2.873
45,992
-0.04(-1.34%)
Feb 02, 2010
2.849
2.935
2.831
2.912
95,195
+0.05(+1.90%)
Feb 01, 2010
2.808
2.882
2.808
2.858
110,964
+0.06(+2.23%)
Jan 29, 2010
2.816
2.885
2.793
2.796
116,439
-0.01(-0.21%)
Jan 28, 2010
2.849
2.876
2.781
2.802
117,542
-0.06(-2.17%)
Jan 27, 2010
2.885
2.885
2.828
2.864
152,265
+0.01(+0.52%)
Jan 26, 2010
2.805
2.891
2.805
2.849
207,837
+0.00(+0.00%)
Jan 25, 2010
2.911
2.911
2.816
2.849
122,939
+0.01(+0.42%)
Jan 22, 2010
2.911
2.911
2.837
2.837
44,413
-0.06(-1.95%)
Jan 21, 2010
2.997
3.006
2.882
2.893
123,320
-0.07(-2.30%)
Jan 20, 2010
2.965
2.994
2.950
2.962
153,982
-0.03(-0.99%)
Jan 19, 2010
2.935
2.994
2.935
2.991
117,228
+0.05(+1.61%)
Jan 15, 2010
3.009
2.944
2.944
2.944
227,347
+0.01(+0.20%)
Jan 14, 2010
2.956
2.959
2.917
2.938
77,672
+0.00(+0.00%)
Jan 13, 2010
2.899
2.938
2.885
2.938
131,389
+0.06(+1.95%)
Jan 12, 2010
2.905
2.905
2.855
2.882
99,196
-0.01(-0.51%)
Jan 11, 2010
2.905
2.917
2.876
2.896
111,258
-0.01(-0.22%)
Jan 08, 2010
2.914
2.914
2.876
2.903
35,252
+0.01(+0.43%)
Jan 07, 2010
2.891
2.891
2.835
2.891
83,086
+0.03(+1.04%)
Jan 06, 2010
2.899
2.899
2.787
2.861
53,089
-0.03(-0.92%)
Jan 05, 2010
2.843
2.911
2.837
2.888
50,100
+0.02(+0.72%)
Jan 04, 2010
2.935
2.935
2.813
2.867
126,457
-0.00(-0.10%)
Dec 31, 2009
2.864
2.870
2.870
2.870
98,157
-0.02(-0.62%)
Dec 30, 2009
2.920
2.920
2.819
2.888
72,626
-0.02(-0.77%)
Dec 29, 2009
2.929
2.932
2.908
2.910
39,225
-0.01(-0.45%)
Dec 28, 2009
2.902
2.959
2.888
2.923
76,478
-0.01(-0.30%)
Dec 24, 2009
2.867
2.932
2.867
2.932
24,019
+0.05(+1.64%)
Dec 23, 2009
2.793
2.896
2.793
2.885
82,492
+0.05(+1.78%)
Dec 22, 2009
2.808
2.834
2.760
2.834
97,742
+0.03(+0.95%)
Dec 21, 2009
2.766
2.846
2.766
2.807
77,551
-0.02(-0.68%)
Dec 18, 2009
2.772
2.841
2.772
2.827
92,578
+0.03(+1.01%)
Dec 17, 2009
2.769
2.812
2.769
2.799
16,474
-0.01(-0.53%)
Dec 16, 2009
2.787
2.840
2.787
2.813
56,968
+0.01(+0.42%)
Dec 15, 2009
2.816
2.822
2.757
2.802
60,786
-0.03(-1.07%)
Dec 14, 2009
2.802
2.832
2.796
2.832
125,435
+0.05(+1.72%)
Dec 11, 2009
2.769
2.796
2.627
2.784
111,713
+0.02(+0.61%)
Dec 10, 2009
2.769
2.790
2.742
2.767
64,426
+0.00(+0.03%)
Dec 09, 2009
2.805
2.805
2.766
2.766
29,814
-0.02(-0.64%)
Dec 08, 2009
2.766
2.792
2.742
2.784
65,849
-0.00(-0.11%)
Dec 07, 2009
2.778
2.808
2.778
2.787
63,184
-0.02(-0.60%)
Dec 04, 2009
2.742
2.813
2.742
2.804
84,388
+0.08(+2.79%)
Dec 03, 2009
2.739
2.784
2.727
2.727
90,277
-0.04(-1.29%)
Dec 02, 2009
2.716
2.766
2.716
2.763
41,866
+0.03(+1.08%)
Dec 01, 2009
2.722
2.736
2.689
2.733
53,686
+0.04(+1.65%)
Nov 30, 2009
2.609
2.689
2.609
2.689
60,176
+0.06(+2.37%)
Nov 27, 2009
2.609
2.627
2.609
2.627
1,011
-0.04(-1.56%)
Nov 25, 2009
2.733
2.733
2.668
2.668
41,320
-0.03(-1.21%)
Nov 24, 2009
2.668
2.716
2.668
2.701
81,548
-0.01(-0.44%)
Nov 23, 2009
2.730
2.745
2.653
2.713
43,968
+0.02(+0.77%)
Nov 20, 2009
2.710
2.716
2.633
2.692
84,587
-0.02(-0.66%)
Nov 19, 2009
2.689
2.736
2.686
2.710
46,376
-0.02(-0.87%)
Nov 18, 2009
2.730
2.754
2.724
2.733
38,011
+0.01(+0.33%)
Nov 17, 2009
2.790
2.790
2.724
2.724
30,165
-0.04(-1.39%)
Nov 16, 2009
2.763
2.785
2.755
2.763
30,870
+0.04(+1.30%)
Nov 13, 2009
2.656
2.727
2.624
2.727
252,109
+0.07(+2.68%)
Nov 12, 2009
2.621
2.704
2.621
2.656
375,841
+0.00(+0.11%)
Nov 11, 2009
2.594
2.659
2.594
2.653
65,782
+0.05(+1.84%)
Nov 10, 2009
2.606
2.653
2.605
2.605
40,935
-0.04(-1.37%)
Nov 09, 2009
2.547
2.658
2.547
2.641
25,065
+0.10(+4.09%)
Nov 06, 2009
2.550
2.587
2.535
2.538
53,642
-0.02(-0.81%)
Nov 05, 2009
2.541
2.582
2.523
2.558
71,105
+0.02(+0.70%)
Nov 04, 2009
2.553
2.600
2.541
2.541
62,162
-0.03(-1.35%)
Nov 03, 2009
2.538
2.582
2.517
2.575
90,382
+0.03(+1.01%)
Nov 02, 2009
2.573
2.591
2.487
2.550
69,620
+0.03(+1.30%)
Oct 30, 2009
2.624
2.624
2.496
2.517
93,967
-0.09(-3.41%)
Oct 29, 2009
2.564
2.612
2.564
2.606
162,657
+0.09(+3.66%)
Oct 28, 2009
2.624
2.641
2.514
2.514
111,649
-0.14(-5.36%)
Oct 27, 2009
2.647
2.683
2.636
2.656
92,028
-0.01(-0.33%)
Oct 26, 2009
2.710
2.745
2.650
2.665
80,131
-0.04(-1.43%)
Oct 23, 2009
2.695
2.707
2.671
2.704
91,215
+0.00(+0.00%)
Oct 22, 2009
2.668
2.710
2.624
2.704
66,669
+0.04(+1.33%)
Oct 21, 2009
2.647
2.704
2.647
2.668
83,831
-0.01(-0.33%)
Oct 20, 2009
2.661
2.710
2.630
2.677
132,262
-0.04(-1.63%)
Oct 19, 2009
2.674
2.724
2.668
2.722
137,200
+0.02(+0.66%)
Oct 16, 2009
2.745
2.745
2.668
2.704
44,949
-0.05(-1.83%)
Oct 15, 2009
2.695
2.754
2.695
2.754
58,347
+0.00(+0.00%)
Oct 14, 2009
2.656
2.754
2.656
2.754
121,198
+0.09(+3.20%)
Oct 13, 2009
2.668
2.682
2.641
2.669
29,123
-0.02(-0.75%)
Oct 12, 2009
2.707
2.730
2.686
2.689
84,489
-0.01(-0.55%)
Oct 09, 2009
2.659
2.704
2.659
2.704
52,434
+0.02(+0.66%)
Oct 08, 2009
2.653
2.698
2.653
2.686
53,160
+0.06(+2.37%)
Oct 07, 2009
2.627
2.652
2.615
2.624
59,501
-0.04(-1.56%)
Oct 06, 2009
2.653
2.698
2.633
2.665
39,448
+0.02(+0.78%)
Oct 05, 2009
2.591
2.659
2.591
2.644
50,100
+0.06(+2.18%)
Oct 02, 2009
2.573
2.647
2.556
2.588
91,795
-0.03(-1.24%)
Oct 01, 2009
2.636
2.680
2.621
2.621
108,549
-0.07(-2.64%)
Sep 30, 2009
2.733
2.733
2.661
2.692
68,487
-0.03(-1.09%)
Sep 29, 2009
2.727
2.748
2.710
2.722
53,598
-0.02(-0.86%)
Sep 28, 2009
2.639
2.745
2.639
2.745
84,219
+0.09(+3.35%)
Sep 25, 2009
2.695
2.695
2.651
2.656
81,099
-0.03(-1.10%)
Sep 24, 2009
2.778
2.778
2.668
2.686
188,998
-0.09(-3.21%)
Sep 23, 2009
2.802
2.828
2.763
2.775
153,294
-0.04(-1.37%)
Sep 22, 2009
2.710
2.813
2.710
2.813
93,016
+0.08(+2.82%)
Sep 21, 2009
2.745
2.769
2.704
2.736
53,723
-0.08(-2.84%)
Sep 18, 2009
2.790
2.849
2.790
2.816
105,837
+0.00(+0.00%)
Sep 17, 2009
2.772
2.885
2.772
2.816
109,349
+0.00(+0.00%)
Sep 16, 2009
2.748
2.828
2.738
2.816
87,845
+0.07(+2.70%)
Sep 15, 2009
2.665
2.751
2.665
2.742
84,368
+0.06(+2.10%)
Sep 14, 2009
2.579
2.686
2.579
2.686
67,752
+0.05(+2.03%)
Sep 11, 2009
2.641
2.674
2.612
2.633
25,966
+0.01(+0.34%)
Sep 10, 2009
2.564
2.624
2.553
2.624
74,002
+0.02(+0.80%)
Sep 09, 2009
2.467
2.609
2.467
2.603
74,521
+0.07(+2.81%)
Sep 08, 2009
2.458
2.532
2.458
2.532
29,200
+0.07(+2.77%)
Sep 04, 2009
2.431
2.464
2.419
2.464
40,446
+0.02(+0.85%)
Sep 03, 2009
2.422
2.452
2.416
2.443
83,946
+0.01(+0.37%)
Sep 02, 2009
2.461
2.472
2.434
2.434
36,159
-0.07(-2.61%)
Sep 01, 2009
2.556
2.588
2.499
2.499
82,718
-0.09(-3.55%)
Aug 31, 2009
2.624
2.630
2.526
2.591
85,646
-0.04(-1.65%)
Aug 28, 2009
2.600
2.653
2.600
2.635
46,886
+0.02(+0.62%)
Aug 27, 2009
2.594
2.618
2.564
2.618
42,878
+0.02(+0.59%)
Aug 26, 2009
2.639
2.639
2.570
2.603
83,211
+0.00(+0.00%)
Aug 25, 2009
2.567
2.621
2.567
2.603
18,268
+0.04(+1.37%)
Aug 24, 2009
2.582
2.635
2.567
2.568
60,388
-0.02(-0.78%)
Aug 21, 2009
2.585
2.641
2.561
2.588
55,973
+0.05(+1.99%)
Aug 20, 2009
2.490
2.538
2.490
2.538
55,379
+0.08(+3.16%)
Aug 19, 2009
2.464
2.470
2.440
2.460
40,389
-0.02(-0.86%)
Aug 18, 2009
2.404
2.496
2.404
2.481
44,339
+0.05(+2.07%)
Aug 17, 2009
2.461
2.461
2.419
2.431
30,223
-0.08(-3.30%)
Aug 14, 2009
2.558
2.558
2.487
2.514
88,230
-0.03(-1.17%)
Aug 13, 2009
2.621
2.621
2.544
2.544
45,121
-0.03(-1.27%)
Aug 12, 2009
2.541
2.606
2.535
2.576
84,364
+0.03(+1.28%)
Aug 11, 2009
2.633
2.633
2.535
2.544
86,010
-0.13(-4.98%)
Aug 10, 2009
2.722
2.733
2.622
2.677
442,733
+0.03(+1.01%)
Aug 07, 2009
2.582
2.692
2.582
2.650
123,786
+0.07(+2.88%)
Aug 06, 2009
2.520
2.627
2.520
2.576
82,317
+0.07(+2.84%)
Aug 05, 2009
2.458
2.514
2.443
2.505
94,298
+0.05(+1.93%)
Aug 04, 2009
2.372
2.478
2.360
2.458
78,134
+0.05(+2.23%)
Aug 03, 2009
2.401
2.461
2.384
2.404
92,709
+0.02(+0.73%)
Jul 31, 2009
2.295
2.389
2.289
2.387
164,408
+0.10(+4.27%)
Jul 30, 2009
2.259
2.363
2.259
2.289
81,895
+0.01(+0.52%)
Jul 29, 2009
2.312
2.312
2.252
2.277
64,443
+0.03(+1.32%)
Jul 28, 2009
2.324
2.336
2.218
2.247
84,496
+0.01(+0.53%)
Jul 27, 2009
2.253
2.277
2.226
2.235
90,992
-0.00(-0.13%)
Jul 24, 2009
2.221
2.277
2.206
2.238
3,042
+0.01(+0.67%)
Jul 23, 2009
2.179
2.223
2.164
2.223
113,889
+0.08(+3.59%)
Jul 22, 2009
2.135
2.164
2.108
2.146
70,228
-0.03(-1.30%)
Jul 21, 2009
2.182
2.182
2.123
2.175
42,973
-0.01(-0.34%)
Jul 20, 2009
2.129
2.182
2.129
2.182
44,838
+0.04(+1.80%)
Jul 17, 2009
2.167
2.167
2.138
2.143
30,921
-0.03(-1.50%)
Jul 16, 2009
2.123
2.176
2.114
2.176
35,404
+0.05(+2.11%)
Jul 15, 2009
2.120
2.132
2.102
2.131
49,055
+0.04(+2.10%)
Jul 14, 2009
2.013
2.099
2.013
2.087
57,588
+0.07(+3.38%)
Jul 13, 2009
1.951
2.025
1.951
2.019
62,075
+0.07(+3.50%)
Jul 10, 2009
1.980
1.989
1.921
1.951
63,981
-0.03(-1.50%)
Jul 09, 2009
2.016
2.028
1.969
1.980
58,459
-0.02(-1.18%)
Jul 08, 2009
2.049
2.049
1.974
2.004
49,149
-0.04(-1.89%)
Jul 07, 2009
2.123
2.123
2.043
2.043
35,977
-0.08(-3.64%)
Jul 06, 2009
2.102
2.132
2.060
2.120
50,701
-0.02(-0.97%)
Jul 02, 2009
2.176
2.176
2.117
2.140
123,435
-0.07(-3.35%)
Jul 01, 2009
2.132
2.215
2.132
2.215
66,075
+0.09(+4.04%)
Jun 30, 2009
2.155
2.156
2.116
2.129
26,482
-0.02(-1.10%)
Jun 29, 2009
2.126
2.152
2.113
2.152
50,471
+0.02(+1.13%)
Jun 26, 2009
2.099
2.129
2.090
2.128
87,768
+0.02(+0.97%)
Jun 25, 2009
2.096
2.132
2.093
2.108
66,578
+0.01(+0.71%)
Jun 24, 2009
2.105
2.126
2.087
2.093
69,030
+0.02(+0.86%)
Jun 23, 2009
2.078
2.102
2.057
2.075
56,674
+0.00(+0.00%)
Jun 22, 2009
2.126
2.138
2.050
2.075
91,424
-0.09(-4.11%)
Jun 19, 2009
2.138
2.191
2.135
2.164
90,567
+0.03(+1.53%)
Jun 18, 2009
2.167
2.167
2.118
2.132
51,409
-0.04(-1.91%)
Jun 17, 2009
2.229
2.229
2.149
2.173
34,004
-0.03(-1.48%)
Jun 16, 2009
2.256
2.256
2.149
2.206
118,382
+0.03(+1.22%)
Jun 15, 2009
2.235
2.235
2.167
2.179
99,695
-0.08(-3.54%)
Jun 12, 2009
2.212
2.274
2.212
2.259
60,354
+0.02(+0.84%)
Jun 11, 2009
2.283
2.301
2.212
2.240
85,400
-0.03(-1.22%)
Jun 10, 2009
2.321
2.327
2.241
2.268
89,488
-0.07(-2.80%)
Jun 09, 2009
2.295
2.339
2.286
2.333
61,997
+0.01(+0.64%)
Jun 08, 2009
2.247
2.321
2.238
2.318
97,546
+0.01(+0.49%)
Jun 05, 2009
2.345
2.526
2.271
2.307
155,921
+0.03(+1.32%)
Jun 04, 2009
2.212
2.318
2.212
2.277
49,733
+0.09(+4.15%)
Jun 03, 2009
2.209
2.209
2.149
2.186
53,740
-0.04(-1.67%)
Jun 02, 2009
2.212
2.262
2.167
2.223
87,653
+0.02(+0.94%)
Jun 01, 2009
2.129
2.268
2.129
2.203
63,002
+0.08(+3.63%)
May 29, 2009
2.108
2.126
2.075
2.126
35,390
-0.00(-0.14%)
May 28, 2009
2.135
2.167
2.060
2.129
90,210
+0.02(+0.98%)
May 27, 2009
2.143
2.143
2.072
2.108
87,957
-0.02(-0.97%)
May 26, 2009
2.060
2.158
2.028
2.129
38,048
+0.07(+3.46%)
May 22, 2009
2.069
2.075
1.992
2.057
58,523
-0.04(-1.70%)
May 21, 2009
2.001
2.093
1.985
2.093
136,438
+0.04(+2.17%)
May 20, 2009
2.049
2.132
2.049
2.049
97,307
+0.01(+0.58%)
May 19, 2009
2.108
2.138
2.037
2.037
115,903
-0.09(-4.30%)
May 18, 2009
1.924
2.132
1.924
2.128
85,160
+0.19(+9.94%)
May 15, 2009
2.019
2.019
1.936
1.936
85,565
-0.08(-3.83%)
May 14, 2009
1.963
2.022
1.897
2.013
156,525
+0.06(+2.88%)
May 13, 2009
2.049
2.049
1.939
1.957
57,147
-0.15(-6.91%)
May 12, 2009
2.126
2.159
2.049
2.102
54,485
-0.04(-1.94%)
May 11, 2009
2.164
2.164
2.122
2.143
98,342
+0.00(+0.14%)
May 08, 2009
2.022
2.140
2.022
2.140
146,790
+0.15(+7.76%)
May 07, 2009
2.143
2.143
1.966
1.986
120,581
-0.12(-5.63%)
May 06, 2009
2.102
2.152
2.057
2.105
176,794
+0.00(+0.14%)
May 05, 2009
2.087
2.108
2.046
2.102
79,237
+0.02(+1.14%)
May 04, 2009
2.004
2.078
2.004
2.078
77,615
+0.11(+5.57%)
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.