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
-0.14 (-1.19%)
Official Closing 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 (%)
Mar 29, 2019
8.870
8.897
8.844
8.884
123,232
+0.01(+0.15%)
Mar 28, 2019
8.857
8.870
8.803
8.870
78,476
+0.04(+0.46%)
Mar 27, 2019
8.864
8.870
8.791
8.830
76,932
+0.03(+0.31%)
Mar 26, 2019
8.816
8.823
8.769
8.803
62,169
+0.01(+0.07%)
Mar 25, 2019
8.891
8.891
8.776
8.797
72,114
-0.07(-0.83%)
Mar 22, 2019
8.816
8.911
8.816
8.870
116,105
+0.08(+0.92%)
Mar 21, 2019
8.803
8.816
8.756
8.790
122,102
+0.03(+0.31%)
Mar 20, 2019
8.662
8.776
8.657
8.763
66,340
+0.09(+1.01%)
Mar 19, 2019
8.763
8.776
8.635
8.675
97,032
-0.03(-0.31%)
Mar 18, 2019
8.802
8.829
8.695
8.702
82,610
-0.13(-1.44%)
Mar 15, 2019
8.836
8.903
8.739
8.829
123,098
+0.05(+0.53%)
Mar 14, 2019
8.776
8.782
8.709
8.782
63,171
+0.07(+0.77%)
Mar 13, 2019
8.729
8.729
8.668
8.715
97,481
+0.01(+0.15%)
Mar 12, 2019
8.749
8.749
8.668
8.702
135,242
-0.03(-0.31%)
Mar 11, 2019
8.735
8.742
8.636
8.729
121,365
-0.01(-0.08%)
Mar 08, 2019
8.675
8.735
8.617
8.735
134,900
+0.06(+0.69%)
Mar 07, 2019
8.655
8.696
8.595
8.675
183,466
+0.02(+0.23%)
Mar 06, 2019
8.622
8.693
8.581
8.655
127,538
+0.03(+0.39%)
Mar 05, 2019
8.548
8.636
8.534
8.622
83,855
+0.06(+0.71%)
Mar 04, 2019
8.481
8.561
8.474
8.561
62,415
+0.09(+1.02%)
Mar 01, 2019
8.474
8.528
8.454
8.474
104,125
+0.01(+0.08%)
Feb 28, 2019
8.488
8.568
8.448
8.468
116,888
+0.00(+0.00%)
Feb 27, 2019
8.508
8.535
8.441
8.468
110,639
-0.05(-0.63%)
Feb 26, 2019
8.602
8.622
8.508
8.521
120,378
-0.09(-1.01%)
Feb 25, 2019
8.675
8.675
8.515
8.608
136,218
-0.04(-0.46%)
Feb 22, 2019
8.628
8.702
8.622
8.648
96,656
+0.08(+0.94%)
Feb 21, 2019
8.568
8.595
8.541
8.568
113,600
-0.05(-0.54%)
Feb 20, 2019
8.735
8.735
8.555
8.615
168,473
-0.09(-1.08%)
Feb 19, 2019
8.561
8.876
8.561
8.709
281,377
+0.14(+1.64%)
Feb 15, 2019
8.762
8.762
8.555
8.568
139,681
-0.18(-2.07%)
Feb 14, 2019
8.702
8.749
8.602
8.749
83,357
+0.04(+0.46%)
Feb 13, 2019
8.702
8.816
8.695
8.709
136,403
+0.01(+0.15%)
Feb 12, 2019
8.628
8.695
8.548
8.695
108,797
+0.12(+1.41%)
Feb 11, 2019
8.515
8.575
8.496
8.575
111,709
+0.11(+1.34%)
Feb 08, 2019
8.515
8.515
8.422
8.462
97,109
-0.05(-0.63%)
Feb 07, 2019
8.448
8.581
8.448
8.515
137,489
+0.07(+0.79%)
Feb 06, 2019
8.488
8.586
8.422
8.448
132,898
-0.07(-0.78%)
Feb 05, 2019
8.462
8.515
8.379
8.515
93,223
+0.09(+1.11%)
Feb 04, 2019
8.389
8.448
8.373
8.422
158,804
+0.07(+0.88%)
Feb 01, 2019
8.402
8.475
8.309
8.349
751,923
-0.05(-0.63%)
Jan 31, 2019
8.515
8.515
8.362
8.402
300,247
-0.09(-1.02%)
Jan 30, 2019
8.482
8.581
8.442
8.488
263,785
+0.04(+0.47%)
Jan 29, 2019
8.309
8.468
8.287
8.448
275,360
+0.17(+2.09%)
Jan 28, 2019
8.049
8.275
7.969
8.275
279,826
+0.25(+3.07%)
Jan 25, 2019
8.036
8.049
7.943
8.029
126,272
+0.02(+0.25%)
Jan 24, 2019
7.989
8.076
7.969
8.009
219,171
+0.15(+1.95%)
Jan 23, 2019
7.883
7.983
7.830
7.856
153,718
-0.01(-0.08%)
Jan 22, 2019
7.916
7.949
7.823
7.863
134,990
-0.05(-0.59%)
Jan 18, 2019
7.896
7.930
7.843
7.910
163,703
+0.07(+0.85%)
Jan 17, 2019
7.856
7.932
7.830
7.843
117,968
+0.01(+0.08%)
Jan 16, 2019
7.796
7.969
7.796
7.836
113,177
+0.01(+0.08%)
Jan 15, 2019
7.850
7.969
7.750
7.830
174,714
+0.03(+0.43%)
Jan 14, 2019
7.810
7.856
7.740
7.796
162,686
+0.06(+0.77%)
Jan 11, 2019
7.730
7.750
7.658
7.737
183,588
+0.04(+0.52%)
Jan 10, 2019
7.585
7.697
7.552
7.697
218,294
+0.12(+1.57%)
Jan 09, 2019
7.598
7.611
7.493
7.578
324,232
+0.02(+0.26%)
Jan 08, 2019
7.506
7.585
7.453
7.559
249,282
+0.16(+2.14%)
Jan 07, 2019
7.288
7.453
7.268
7.400
211,626
+0.19(+2.56%)
Jan 04, 2019
7.156
7.248
7.156
7.215
167,393
+0.06(+0.83%)
Jan 03, 2019
7.103
7.189
7.076
7.156
128,819
+0.05(+0.65%)
Jan 02, 2019
7.076
7.116
6.977
7.109
126,244
+0.01(+0.09%)
Dec 31, 2018
7.175
7.175
7.050
7.103
304,214
+0.00(+0.00%)
Dec 28, 2018
7.089
7.175
7.037
7.103
320,712
+0.01(+0.19%)
Dec 27, 2018
7.169
7.268
6.905
7.089
446,124
-0.07(-0.92%)
Dec 26, 2018
7.023
7.175
6.944
7.156
263,899
+0.12(+1.69%)
Dec 24, 2018
7.070
7.268
7.004
7.037
184,345
-0.03(-0.47%)
Dec 21, 2018
7.116
7.301
7.070
7.070
263,047
-0.11(-1.47%)
Dec 20, 2018
7.327
7.346
7.136
7.175
319,837
-0.17(-2.34%)
Dec 19, 2018
7.393
7.453
7.281
7.347
153,533
-0.10(-1.33%)
Dec 18, 2018
7.512
7.611
7.433
7.446
120,973
-0.03(-0.44%)
Dec 17, 2018
7.735
7.735
7.479
7.479
148,433
-0.23(-2.98%)
Dec 14, 2018
7.761
7.775
7.683
7.709
126,051
-0.07(-0.93%)
Dec 13, 2018
7.722
7.873
7.722
7.781
76,344
+0.07(+0.85%)
Dec 12, 2018
7.912
7.925
7.716
7.716
93,464
-0.18(-2.24%)
Dec 11, 2018
7.958
7.958
7.866
7.893
61,317
-0.07(-0.82%)
Dec 10, 2018
7.984
7.984
7.840
7.958
107,499
-0.02(-0.25%)
Dec 07, 2018
8.037
8.063
7.971
7.978
161,870
-0.02(-0.25%)
Dec 06, 2018
7.840
8.063
7.814
7.998
126,944
+0.08(+0.99%)
Dec 04, 2018
7.965
7.984
7.886
7.919
110,809
-0.06(-0.74%)
Dec 03, 2018
7.958
7.978
7.899
7.978
107,401
+0.05(+0.66%)
Nov 30, 2018
7.919
7.925
7.860
7.925
90,537
+0.08(+1.00%)
Nov 29, 2018
7.847
7.880
7.807
7.847
120,773
+0.03(+0.42%)
Nov 28, 2018
7.820
7.853
7.755
7.814
164,149
-0.02(-0.25%)
Nov 27, 2018
7.755
7.919
7.729
7.834
165,019
+0.08(+1.02%)
Nov 26, 2018
7.788
7.853
7.722
7.755
94,130
-0.01(-0.17%)
Nov 23, 2018
7.781
7.781
7.722
7.768
74,076
+0.01(+0.08%)
Nov 21, 2018
7.761
7.761
7.761
0
-0.01(-0.08%)
Nov 20, 2018
7.716
7.873
7.716
7.768
163,191
-0.03(-0.42%)
Nov 19, 2018
7.735
7.801
7.729
7.801
73,244
+0.08(+1.02%)
Nov 16, 2018
7.729
7.771
7.676
7.722
77,277
+0.01(+0.17%)
Nov 15, 2018
7.834
7.837
7.689
7.709
87,478
-0.14(-1.76%)
Nov 14, 2018
7.840
8.050
7.807
7.847
93,017
+0.00(+0.00%)
Nov 13, 2018
7.860
7.886
7.814
7.847
61,948
+0.01(+0.08%)
Nov 12, 2018
7.931
8.016
7.834
7.840
110,449
-0.16(-2.04%)
Nov 09, 2018
7.964
8.003
7.879
8.003
158,043
+0.07(+0.82%)
Nov 08, 2018
7.840
7.938
7.802
7.938
116,881
+0.07(+0.91%)
Nov 07, 2018
7.710
7.866
7.710
7.866
121,689
+0.20(+2.64%)
Nov 06, 2018
7.638
7.703
7.632
7.664
52,639
+0.01(+0.17%)
Nov 05, 2018
7.514
7.658
7.514
7.651
88,839
+0.16(+2.09%)
Nov 02, 2018
7.553
7.586
7.482
7.495
111,397
-0.01(-0.17%)
Nov 01, 2018
7.495
7.589
7.495
7.508
86,473
+0.01(+0.17%)
Oct 31, 2018
7.566
7.616
7.495
7.495
144,344
-0.08(-1.12%)
Oct 30, 2018
7.553
7.667
7.544
7.579
92,245
+0.05(+0.61%)
Oct 29, 2018
7.547
7.677
7.501
7.534
103,633
+0.05(+0.70%)
Oct 26, 2018
7.632
7.632
7.449
7.482
200,086
-0.15(-1.92%)
Oct 25, 2018
7.560
7.671
7.553
7.628
102,266
+0.10(+1.34%)
Oct 24, 2018
7.501
7.619
7.501
7.527
105,237
+0.03(+0.43%)
Oct 23, 2018
7.475
7.522
7.423
7.495
126,881
+0.01(+0.17%)
Oct 22, 2018
7.612
7.638
7.456
7.482
94,797
-0.10(-1.37%)
Oct 19, 2018
7.573
7.638
7.573
7.586
119,530
+0.00(+0.00%)
Oct 18, 2018
7.508
7.593
7.508
7.586
100,523
+0.06(+0.78%)
Oct 17, 2018
7.593
7.612
7.527
7.527
125,149
-0.05(-0.60%)
Oct 16, 2018
7.501
7.606
7.495
7.573
172,892
+0.12(+1.66%)
Oct 15, 2018
7.410
7.507
7.410
7.449
97,345
+0.05(+0.61%)
Oct 12, 2018
7.475
7.546
7.365
7.404
127,320
+0.01(+0.18%)
Oct 11, 2018
7.695
7.706
7.384
7.391
235,257
-0.29(-3.79%)
Oct 10, 2018
7.805
7.837
7.669
7.682
82,914
-0.12(-1.49%)
Oct 09, 2018
7.799
7.831
7.760
7.799
81,183
+0.04(+0.52%)
Oct 08, 2018
7.695
7.775
7.689
7.759
77,909
+0.05(+0.66%)
Oct 05, 2018
7.773
7.831
7.689
7.708
107,387
-0.06(-0.83%)
Oct 04, 2018
7.863
7.863
7.766
7.773
160,522
-0.10(-1.26%)
Oct 03, 2018
7.896
7.937
7.837
7.872
143,644
-0.04(-0.47%)
Oct 02, 2018
7.857
7.915
7.857
7.909
181,049
+0.05(+0.66%)
Oct 01, 2018
7.863
7.922
7.812
7.857
330,491
-0.02(-0.25%)
Sep 28, 2018
7.863
7.896
7.850
7.876
402,356
+0.00(+0.00%)
Sep 27, 2018
7.786
7.915
7.773
7.876
184,651
+0.01(+0.16%)
Sep 26, 2018
7.870
7.915
7.863
7.863
139,818
-0.04(-0.49%)
Sep 25, 2018
7.896
7.967
7.894
7.902
125,084
-0.01(-0.16%)
Sep 24, 2018
7.986
7.993
7.876
7.915
150,715
-0.12(-1.45%)
Sep 21, 2018
8.006
8.083
8.006
8.032
99,816
+0.01(+0.08%)
Sep 20, 2018
8.025
8.049
8.006
8.025
114,991
+0.03(+0.32%)
Sep 19, 2018
8.096
8.103
7.986
7.999
97,667
-0.11(-1.36%)
Sep 18, 2018
8.155
8.155
8.090
8.109
112,325
-0.04(-0.48%)
Sep 17, 2018
8.238
8.270
8.142
8.148
173,627
-0.09(-1.09%)
Sep 14, 2018
8.251
8.322
8.212
8.238
79,925
-0.03(-0.39%)
Sep 13, 2018
8.257
8.322
8.257
8.270
90,228
+0.03(+0.39%)
Sep 12, 2018
8.302
8.328
8.232
8.238
81,554
-0.06(-0.77%)
Sep 11, 2018
8.270
8.302
8.200
8.302
80,766
+0.03(+0.39%)
Sep 10, 2018
8.302
8.303
8.245
8.270
86,185
+0.03(+0.31%)
Sep 07, 2018
8.360
8.386
8.200
8.245
74,171
-0.13(-1.54%)
Sep 06, 2018
8.425
8.425
8.360
8.373
57,034
+0.01(+0.08%)
Sep 05, 2018
8.418
8.425
8.357
8.367
65,574
-0.04(-0.46%)
Sep 04, 2018
8.373
8.425
8.360
8.405
84,537
+0.06(+0.72%)
Aug 31, 2018
8.346
8.346
8.346
0
-0.01(-0.10%)
Aug 30, 2018
8.380
8.425
8.315
8.354
94,097
+0.00(+0.03%)
Aug 29, 2018
8.322
8.360
8.315
8.351
76,666
+0.04(+0.43%)
Aug 28, 2018
8.315
8.316
8.290
8.315
37,300
+0.03(+0.39%)
Aug 27, 2018
8.341
8.354
8.283
8.283
79,821
-0.04(-0.46%)
Aug 24, 2018
8.360
8.360
8.315
8.322
102,316
-0.03(-0.38%)
Aug 23, 2018
8.335
8.354
8.315
8.354
61,548
+0.02(+0.21%)
Aug 22, 2018
8.315
8.341
8.274
8.336
82,077
-0.00(-0.06%)
Aug 21, 2018
8.296
8.349
8.266
8.341
79,348
+0.05(+0.62%)
Aug 20, 2018
8.206
8.302
8.200
8.290
84,714
+0.09(+1.09%)
Aug 17, 2018
8.162
8.206
8.162
8.200
67,122
+0.01(+0.16%)
Aug 16, 2018
8.123
8.200
8.111
8.187
54,853
+0.06(+0.71%)
Aug 15, 2018
8.104
8.136
8.102
8.130
80,019
+0.02(+0.24%)
Aug 14, 2018
8.079
8.117
8.072
8.111
77,428
+0.04(+0.48%)
Aug 13, 2018
8.047
8.074
7.996
8.072
86,085
+0.04(+0.48%)
Aug 10, 2018
8.111
8.111
8.028
8.034
48,659
-0.04(-0.56%)
Aug 09, 2018
8.072
8.097
8.055
8.079
42,260
+0.03(+0.40%)
Aug 08, 2018
8.104
8.104
7.996
8.047
61,597
-0.03(-0.40%)
Aug 07, 2018
8.085
8.104
8.053
8.079
67,669
+0.01(+0.16%)
Aug 06, 2018
8.059
8.104
8.053
8.066
84,772
+0.01(+0.08%)
Aug 03, 2018
8.008
8.072
7.983
8.059
87,618
+0.08(+0.96%)
Aug 02, 2018
8.034
8.059
7.970
7.983
117,792
-0.04(-0.56%)
Aug 01, 2018
7.996
8.034
7.948
8.028
111,705
+0.03(+0.40%)
Jul 31, 2018
7.944
8.047
7.922
7.996
125,213
+0.09(+1.13%)
Jul 30, 2018
8.059
8.123
7.893
7.906
128,066
-0.14(-1.75%)
Jul 27, 2018
8.079
8.149
8.021
8.047
69,156
-0.01(-0.08%)
Jul 26, 2018
8.085
8.123
8.053
8.053
69,889
-0.04(-0.47%)
Jul 25, 2018
8.072
8.098
8.044
8.091
33,525
+0.03(+0.40%)
Jul 24, 2018
8.066
8.079
8.028
8.059
110,774
+0.01(+0.16%)
Jul 23, 2018
8.008
8.047
7.989
8.047
53,401
+0.04(+0.56%)
Jul 20, 2018
8.053
8.058
7.964
8.002
118,069
-0.06(-0.69%)
Jul 19, 2018
7.944
8.091
7.913
8.058
87,238
+0.13(+1.67%)
Jul 18, 2018
7.951
7.951
7.906
7.925
85,531
-0.01(-0.08%)
Jul 17, 2018
7.842
7.957
7.842
7.932
117,272
+0.03(+0.40%)
Jul 16, 2018
8.001
8.039
7.874
7.900
148,324
-0.10(-1.27%)
Jul 13, 2018
8.014
8.058
7.976
8.001
64,036
-0.03(-0.32%)
Jul 12, 2018
8.020
8.065
8.001
8.027
55,164
+0.04(+0.56%)
Jul 11, 2018
8.090
8.090
7.982
7.982
143,973
-0.11(-1.41%)
Jul 10, 2018
8.071
8.097
8.039
8.097
60,813
+0.06(+0.71%)
Jul 09, 2018
8.103
8.103
8.008
8.039
87,018
-0.04(-0.47%)
Jul 06, 2018
8.065
8.097
8.052
8.078
109,991
+0.02(+0.24%)
Jul 05, 2018
8.090
8.090
8.033
8.058
130,783
-0.00(-0.04%)
Jul 03, 2018
8.062
8.062
8.062
0
+0.11(+1.41%)
Jul 02, 2018
7.944
7.970
7.912
7.950
114,011
-0.01(-0.09%)
Jun 29, 2018
8.014
8.058
7.939
7.957
141,274
-0.04(-0.56%)
Jun 28, 2018
7.995
8.001
7.944
8.001
117,614
+0.01(+0.08%)
Jun 27, 2018
7.957
7.995
7.906
7.995
128,177
+0.11(+1.37%)
Jun 26, 2018
7.830
7.888
7.821
7.887
57,474
+0.08(+0.98%)
Jun 25, 2018
7.881
7.887
7.798
7.811
68,943
-0.08(-0.97%)
Jun 22, 2018
7.843
7.912
7.843
7.887
106,572
+0.05(+0.65%)
Jun 21, 2018
7.836
7.843
7.785
7.836
80,681
+0.03(+0.41%)
Jun 20, 2018
7.804
7.862
7.792
7.804
104,096
+0.02(+0.24%)
Jun 19, 2018
7.804
7.836
7.785
7.785
85,458
-0.03(-0.33%)
Jun 18, 2018
7.849
7.855
7.798
7.811
101,610
-0.04(-0.48%)
Jun 15, 2018
7.892
7.842
7.849
72,487
-0.01(-0.16%)
Jun 14, 2018
7.842
7.882
7.836
7.861
94,488
+0.04(+0.56%)
Jun 13, 2018
7.969
7.969
7.792
7.817
140,428
-0.13(-1.59%)
Jun 12, 2018
7.918
7.962
7.916
7.943
63,768
+0.03(+0.32%)
Jun 11, 2018
7.931
7.981
7.906
7.918
90,058
-0.01(-0.08%)
Jun 08, 2018
7.918
7.950
7.918
7.924
74,004
-0.03(-0.32%)
Jun 07, 2018
7.905
7.950
7.887
7.950
128,212
+0.05(+0.64%)
Jun 06, 2018
7.842
7.899
73,362
+0.01(+0.16%)
Jun 05, 2018
7.918
7.943
7.880
7.887
73,421
-0.02(-0.24%)
Jun 04, 2018
7.830
7.924
7.830
7.905
63,367
+0.04(+0.48%)
Jun 01, 2018
7.836
7.880
7.811
7.868
95,243
+0.05(+0.65%)
May 31, 2018
7.855
7.855
7.811
7.817
77,754
-0.04(-0.48%)
May 30, 2018
7.760
7.861
7.752
7.855
92,605
+0.10(+1.30%)
May 29, 2018
7.704
7.759
7.697
7.754
95,994
+0.06(+0.74%)
May 25, 2018
7.697
7.697
7.697
0
-0.03(-0.33%)
May 24, 2018
7.710
7.722
7.666
7.722
50,537
+0.04(+0.49%)
May 23, 2018
7.666
7.729
7.666
7.685
47,950
+0.04(+0.58%)
May 22, 2018
7.672
7.685
7.640
7.640
47,272
+0.00(+0.00%)
May 21, 2018
7.603
7.684
7.584
7.640
84,909
+0.04(+0.50%)
May 18, 2018
7.622
7.622
7.584
7.603
54,729
+0.01(+0.17%)
May 17, 2018
7.634
7.634
7.571
7.590
83,866
-0.02(-0.25%)
May 16, 2018
7.672
7.672
7.596
7.609
84,928
-0.08(-1.07%)
May 15, 2018
7.710
7.710
7.647
7.691
63,057
-0.06(-0.73%)
May 14, 2018
7.785
7.798
7.742
7.748
36,645
-0.01(-0.16%)
May 11, 2018
7.867
7.867
7.760
7.760
80,473
-0.04(-0.52%)
May 10, 2018
7.767
7.835
7.741
7.801
85,676
+0.06(+0.77%)
May 09, 2018
7.698
7.741
7.698
7.741
46,008
+0.04(+0.49%)
May 08, 2018
7.741
7.741
7.679
7.704
63,486
-0.04(-0.49%)
May 07, 2018
7.723
7.741
7.698
7.741
88,392
+0.04(+0.57%)
May 04, 2018
7.660
7.723
7.660
7.698
71,465
+0.03(+0.41%)
May 03, 2018
7.698
7.710
7.660
7.666
47,192
-0.03(-0.33%)
May 02, 2018
7.704
7.710
7.622
7.691
77,394
+0.00(+0.00%)
May 01, 2018
7.616
7.704
7.616
7.691
56,491
+0.06(+0.82%)
Apr 30, 2018
7.666
7.698
7.616
7.629
69,667
-0.04(-0.49%)
Apr 27, 2018
7.566
7.666
7.566
7.666
70,247
+0.12(+1.58%)
Apr 26, 2018
7.541
7.578
7.491
7.547
81,821
+0.09(+1.18%)
Apr 25, 2018
7.459
7.503
7.459
7.459
61,874
-0.02(-0.25%)
Apr 24, 2018
7.459
7.541
7.441
7.478
103,411
+0.04(+0.59%)
Apr 23, 2018
7.459
7.482
7.390
7.434
102,881
-0.03(-0.42%)
Apr 20, 2018
7.578
7.578
7.447
7.466
128,693
-0.09(-1.16%)
Apr 19, 2018
7.641
7.666
7.541
7.553
85,441
-0.13(-1.63%)
Apr 18, 2018
7.698
7.723
7.672
7.679
60,513
-0.01(-0.16%)
Apr 17, 2018
7.597
7.716
7.597
7.691
152,045
+0.11(+1.49%)
Apr 16, 2018
7.597
7.641
7.578
7.578
68,027
-0.02(-0.25%)
Apr 13, 2018
7.578
7.628
7.572
7.597
54,718
+0.02(+0.25%)
Apr 12, 2018
7.635
7.684
7.567
7.578
78,944
-0.06(-0.73%)
Apr 11, 2018
7.641
7.703
7.626
7.635
59,958
-0.01(-0.16%)
Apr 10, 2018
7.666
7.697
7.610
7.647
64,261
+0.01(+0.08%)
Apr 09, 2018
7.603
7.681
7.585
7.641
80,086
+0.02(+0.25%)
Apr 06, 2018
7.597
7.647
7.541
7.622
111,909
+0.03(+0.41%)
Apr 05, 2018
7.597
7.628
7.560
7.591
112,656
+0.00(+0.00%)
Apr 04, 2018
7.441
7.591
7.441
7.591
134,338
+0.12(+1.67%)
Apr 03, 2018
7.448
7.479
7.367
7.466
92,489
+0.02(+0.33%)
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.