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
)
11.38
+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:
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 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%)
May 01, 2009
2.025
2.033
1.969
1.969
49,689
-0.08(-3.77%)
Apr 30, 2009
2.090
2.099
2.016
2.046
42,548
+0.03(+1.62%)
Apr 29, 2009
1.927
2.049
1.927
2.013
74,808
+0.08(+3.98%)
Apr 28, 2009
1.903
1.986
1.903
1.936
51,524
+0.01(+0.77%)
Apr 27, 2009
2.013
2.013
1.897
1.921
61,390
-0.12(-5.81%)
Apr 24, 2009
1.951
2.081
1.951
2.040
67,988
+0.08(+3.93%)
Apr 23, 2009
1.930
1.969
1.883
1.963
56,884
+0.02(+0.92%)
Apr 22, 2009
1.951
2.013
1.894
1.945
46,218
-0.01(-0.46%)
Apr 21, 2009
1.859
1.969
1.832
1.954
45,624
+0.09(+5.10%)
Apr 20, 2009
2.007
2.007
1.859
1.859
41,873
-0.20(-9.78%)
Apr 17, 2009
2.028
2.099
1.986
2.060
82,587
+0.01(+0.29%)
Apr 16, 2009
1.969
2.102
1.871
2.054
240,721
+0.13(+6.62%)
Apr 15, 2009
1.779
1.927
1.752
1.927
87,650
+0.12(+6.73%)
Apr 14, 2009
1.927
1.927
1.805
1.805
126,980
-0.09(-4.99%)
Apr 13, 2009
1.811
1.918
1.764
1.900
59,990
+0.04(+2.40%)
Apr 09, 2009
1.708
1.868
1.708
1.856
322,185
+0.19(+11.39%)
Apr 08, 2009
1.648
1.687
1.636
1.666
44,444
+0.00(+0.18%)
Apr 07, 2009
1.705
1.734
1.648
1.663
74,943
-0.07(-4.10%)
Apr 06, 2009
1.749
1.776
1.714
1.734
51,048
-0.05(-2.98%)
Apr 03, 2009
1.648
1.797
1.648
1.788
113,595
+0.10(+5.79%)
Apr 02, 2009
1.642
1.702
1.642
1.690
66,986
+0.07(+4.40%)
Apr 01, 2009
1.571
1.639
1.548
1.619
100,440
+0.01(+0.48%)
Mar 31, 2009
1.521
1.622
1.521
1.611
51,497
+0.12(+7.81%)
Mar 30, 2009
1.527
1.542
1.494
1.494
34,523
-0.20(-11.73%)
Mar 26, 2009
1.666
1.693
1.613
1.693
57,049
+0.11(+6.73%)
Mar 25, 2009
1.601
1.657
1.527
1.586
119,208
-0.03(-1.83%)
Mar 24, 2009
1.654
1.725
1.586
1.616
48,312
-0.01(-0.73%)
Mar 23, 2009
1.548
1.645
1.545
1.628
104,724
+0.12(+7.86%)
Mar 20, 2009
1.660
1.660
1.500
1.509
53,126
-0.08(-5.22%)
Mar 19, 2009
1.660
1.669
1.592
1.592
134,401
-0.02(-1.47%)
Mar 18, 2009
1.518
1.719
1.518
1.616
289,806
+0.05(+3.28%)
Mar 17, 2009
1.467
1.564
1.462
1.564
90,335
+0.07(+4.91%)
Mar 16, 2009
1.613
1.613
1.491
1.491
93,458
-0.07(-4.19%)
Mar 13, 2009
1.562
1.621
1.533
1.556
0
-0.03(-1.87%)
Mar 12, 2009
1.465
1.613
1.460
1.586
129,709
+0.10(+7.00%)
Mar 11, 2009
1.453
1.553
1.444
1.482
246,648
+0.04(+2.88%)
Mar 10, 2009
1.358
1.444
1.334
1.441
142,459
+0.16(+12.50%)
Mar 09, 2009
1.257
1.316
1.257
1.281
131,787
-0.01(-1.14%)
Mar 06, 2009
1.319
1.319
1.248
1.296
0
-0.03(-1.95%)
Mar 05, 2009
1.361
1.376
1.319
1.321
44,494
-0.09(-6.56%)
Mar 04, 2009
1.399
1.444
1.384
1.414
89,313
-0.01(-0.62%)
Mar 02, 2009
1.482
1.503
1.414
1.423
177,843
-0.11(-7.16%)
Feb 27, 2009
1.518
1.568
1.512
1.533
0
-0.04(-2.45%)
Feb 26, 2009
1.636
1.719
1.571
1.571
61,208
-0.06(-3.64%)
Feb 25, 2009
1.622
1.660
1.554
1.631
48,957
+0.00(+0.18%)
Feb 24, 2009
1.553
1.639
1.494
1.628
132,397
+0.09(+5.58%)
Feb 23, 2009
1.553
1.645
1.482
1.542
329,305
-0.02(-1.33%)
Feb 20, 2009
1.518
1.583
1.482
1.562
0
-0.01(-0.38%)
Feb 19, 2009
1.639
1.654
1.568
1.568
117,620
-0.07(-4.51%)
Feb 18, 2009
1.663
1.669
1.595
1.642
151,486
-0.03(-1.70%)
Feb 17, 2009
1.708
1.725
1.639
1.671
90,355
-0.10(-5.91%)
Feb 13, 2009
1.820
1.832
1.776
1.776
39,863
-0.07(-3.70%)
Feb 12, 2009
1.797
1.844
1.737
1.844
193,251
+0.00(+0.00%)
Feb 11, 2009
1.853
1.883
1.802
1.844
70,393
-0.01(-0.80%)
Feb 10, 2009
1.966
1.966
1.841
1.859
47,618
-0.11(-5.71%)
Feb 09, 2009
1.960
2.001
1.933
1.971
128,899
-0.02(-0.89%)
Feb 06, 2009
1.888
1.989
1.888
1.989
0
+0.08(+4.03%)
Feb 05, 2009
1.954
1.954
1.868
1.912
87,602
-0.06(-2.86%)
Feb 04, 2009
1.966
2.034
1.960
1.969
52,478
-0.02(-1.19%)
Feb 03, 2009
1.966
2.007
1.914
1.992
33,461
+0.06(+3.23%)
Feb 02, 2009
1.915
1.964
1.900
1.930
88,253
-0.04(-2.25%)
Jan 30, 2009
2.004
2.025
1.924
1.974
0
-0.06(-2.77%)
Jan 29, 2009
2.081
2.081
2.019
2.031
69,485
-0.06(-2.97%)
Jan 28, 2009
2.001
2.093
2.001
2.093
57,987
+0.12(+6.33%)
Jan 27, 2009
1.939
2.007
1.939
1.969
46,771
+0.02(+1.07%)
Jan 26, 2009
1.963
2.019
1.939
1.948
121,876
-0.02(-1.05%)
Jan 23, 2009
1.888
1.978
1.882
1.969
0
-0.00(-0.25%)
Jan 22, 2009
1.974
1.986
1.914
1.973
65,330
-0.01(-0.65%)
Jan 21, 2009
1.927
1.986
1.862
1.986
52,144
+0.10(+5.35%)
Jan 20, 2009
2.007
2.016
1.885
1.885
64,645
-0.16(-7.96%)
Jan 16, 2009
2.001
2.054
1.971
2.049
0
+0.08(+3.91%)
Jan 15, 2009
1.939
2.022
1.847
1.971
107,203
-0.01(-0.30%)
Jan 14, 2009
2.049
2.049
1.971
1.977
91,512
-0.11(-5.26%)
Jan 13, 2009
2.054
2.108
2.046
2.087
100,059
-0.01(-0.71%)
Jan 12, 2009
2.149
2.164
2.075
2.102
60,614
-0.10(-4.58%)
Jan 09, 2009
2.244
2.250
2.203
2.203
73,351
-0.07(-2.93%)
Jan 08, 2009
2.274
2.306
2.226
2.269
69,229
-0.07(-2.92%)
Jan 07, 2009
2.357
2.387
2.321
2.337
42,295
-0.06(-2.67%)
Jan 06, 2009
2.271
2.401
2.271
2.401
104,009
+0.10(+4.38%)
Jan 05, 2009
2.309
2.336
2.232
2.301
112,320
+0.04(+1.70%)
Jan 02, 2009
2.152
2.289
2.152
2.262
0
+0.08(+3.81%)
Jan 01, 2009
2.120
2.232
2.069
2.179
0
+0.00(+0.00%)
Dec 31, 2008
2.120
2.232
2.069
2.179
180,329
+0.09(+4.26%)
Dec 30, 2008
1.969
2.105
1.969
2.090
186,694
+0.07(+3.52%)
Dec 29, 2008
2.102
2.102
1.980
2.019
84,789
-0.10(-4.76%)
Dec 26, 2008
2.075
2.120
2.046
2.120
0
+0.04(+2.00%)
Dec 24, 2008
2.063
2.096
2.040
2.078
80,917
+0.03(+1.30%)
Dec 23, 2008
2.031
2.060
2.013
2.052
60,402
+0.01(+0.29%)
Dec 22, 2008
2.052
2.060
1.883
2.046
184,306
+0.00(+0.00%)
Dec 19, 2008
2.049
2.108
2.046
2.046
378,151
+0.01(+0.73%)
Dec 18, 2008
2.301
2.301
2.022
2.031
342,589
-0.22(-9.63%)
Dec 17, 2008
2.105
2.282
2.075
2.247
140,240
+0.10(+4.49%)
Dec 16, 2008
2.069
2.179
2.046
2.151
369,523
+0.08(+3.63%)
Dec 15, 2008
2.096
2.182
2.007
2.075
908,069
-0.03(-1.41%)
Dec 12, 2008
1.835
2.105
1.835
2.105
0
+0.18(+9.23%)
Dec 11, 2008
2.075
2.179
1.924
1.927
332,129
-0.23(-10.59%)
Dec 10, 2008
2.028
2.167
2.028
2.155
128,774
+0.09(+4.36%)
Dec 09, 2008
2.096
2.238
2.060
2.065
108,094
-0.09(-4.18%)
Dec 08, 2008
2.052
2.179
2.052
2.155
97,003
+0.10(+5.06%)
Dec 05, 2008
1.971
2.060
1.912
2.052
0
+0.05(+2.52%)
Dec 04, 2008
2.031
2.108
2.001
2.001
124,997
-0.07(-3.57%)
Dec 03, 2008
2.075
2.100
2.051
2.075
18,595
-0.01(-0.71%)
Dec 02, 2008
2.185
2.262
2.049
2.090
133,864
-0.09(-4.34%)
Dec 01, 2008
2.075
2.185
2.046
2.185
103,928
+0.00(+0.00%)
Nov 28, 2008
2.158
2.203
2.129
2.185
55,834
+0.01(+0.27%)
Nov 26, 2008
2.179
2.179
2.063
2.179
154,508
-0.01(-0.27%)
Nov 25, 2008
2.105
2.312
2.084
2.185
200,527
+0.05(+2.36%)
Nov 24, 2008
1.868
2.135
1.746
2.135
210,346
+0.20(+10.43%)
Nov 21, 2008
1.794
1.933
1.601
1.933
329,390
+0.17(+9.58%)
Nov 20, 2008
1.731
1.921
1.482
1.764
579,313
-0.05(-2.78%)
Nov 19, 2008
2.105
2.105
1.755
1.814
174,095
-0.32(-15.00%)
Nov 18, 2008
2.384
2.384
2.060
2.135
193,336
-0.28(-11.66%)
Nov 17, 2008
2.413
2.514
2.247
2.416
159,196
-0.04(-1.45%)
Nov 14, 2008
2.496
2.639
2.443
2.452
0
-0.06(-2.48%)
Nov 13, 2008
2.446
2.514
2.317
2.514
86,547
+0.04(+1.80%)
Nov 12, 2008
2.535
2.591
2.404
2.470
140,665
-0.17(-6.50%)
Nov 11, 2008
2.612
2.683
2.594
2.641
128,872
-0.13(-4.72%)
Nov 10, 2008
2.751
2.893
2.707
2.772
85,460
+0.02(+0.75%)
Nov 07, 2008
2.674
2.852
2.639
2.751
0
+0.08(+2.88%)
Nov 06, 2008
2.816
2.816
2.650
2.674
98,909
-0.17(-6.04%)
Nov 05, 2008
3.261
3.261
2.754
2.846
113,336
-0.30(-9.43%)
Nov 04, 2008
3.181
3.243
3.143
3.143
92,962
+0.00(+0.00%)
Nov 03, 2008
2.941
3.258
2.941
3.143
117,191
+0.21(+7.07%)
Oct 31, 2008
2.891
2.935
2.888
2.935
0
+0.04(+1.54%)
Oct 30, 2008
2.793
2.891
2.727
2.890
86,864
+0.15(+5.43%)
Oct 29, 2008
2.730
2.870
2.695
2.742
52,158
+0.01(+0.52%)
Oct 28, 2008
2.757
2.920
2.639
2.727
141,117
+0.11(+4.31%)
Oct 27, 2008
2.751
2.757
2.550
2.615
163,588
-0.13(-4.65%)
Oct 24, 2008
2.727
2.905
2.668
2.742
0
-0.08(-2.73%)
Oct 23, 2008
3.000
3.024
2.716
2.819
104,232
-0.20(-6.67%)
Oct 22, 2008
2.816
3.258
2.745
3.021
115,653
+0.10(+3.56%)
Oct 21, 2008
2.816
2.976
2.799
2.917
83,305
+0.05(+1.57%)
Oct 20, 2008
2.831
2.914
2.781
2.872
97,789
+0.02(+0.71%)
Oct 17, 2008
2.713
2.923
2.713
2.852
0
+0.08(+2.78%)
Oct 16, 2008
2.698
2.834
2.671
2.775
82,101
+0.05(+1.93%)
Oct 15, 2008
2.757
2.799
2.668
2.722
96,818
-0.18(-6.10%)
Oct 14, 2008
3.089
3.187
2.899
2.899
174,703
-0.21(-6.68%)
Oct 13, 2008
2.594
3.202
2.547
3.107
345,230
+0.68(+27.80%)
Oct 10, 2008
2.223
2.517
2.076
2.431
0
-0.13(-4.98%)
Oct 09, 2008
2.505
2.636
2.490
2.558
125,145
+0.09(+3.60%)
Oct 08, 2008
2.372
2.858
2.223
2.470
393,850
-0.30(-10.73%)
Oct 07, 2008
3.122
3.140
2.766
2.766
182,967
-0.36(-11.47%)
Oct 06, 2008
3.528
3.617
3.024
3.125
196,402
-0.68(-17.86%)
Oct 03, 2008
3.967
4.106
3.768
3.804
0
-0.16(-4.10%)
Oct 02, 2008
3.913
4.195
3.771
3.967
131,419
+0.03(+0.84%)
Oct 01, 2008
3.765
4.005
3.759
3.933
63,323
+0.13(+3.50%)
Sep 30, 2008
3.854
3.854
3.718
3.801
55,420
+0.03(+0.86%)
Sep 29, 2008
4.065
4.115
3.768
3.768
100,032
-0.38(-9.21%)
Sep 26, 2008
4.210
4.239
4.017
4.150
0
-0.18(-4.24%)
Sep 25, 2008
3.913
4.334
3.836
4.334
109,376
+0.48(+12.38%)
Sep 24, 2008
3.913
3.928
3.818
3.857
90,480
-0.11(-2.77%)
Sep 23, 2008
4.225
4.234
3.967
3.967
61,258
-0.31(-7.15%)
Sep 22, 2008
4.477
4.491
4.272
4.272
102,508
-0.20(-4.57%)
Sep 19, 2008
4.225
4.743
4.213
4.477
0
+0.58(+14.83%)
Sep 18, 2008
3.928
4.017
3.735
3.898
95,998
-0.10(-2.59%)
Sep 17, 2008
3.884
4.331
3.860
4.002
194,614
+0.04(+1.05%)
Sep 16, 2008
4.150
4.150
3.916
3.961
186,873
-0.34(-7.86%)
Sep 15, 2008
4.299
4.331
4.287
4.299
16,980
-0.15(-3.28%)
Sep 12, 2008
4.426
4.494
4.385
4.445
0
-0.11(-2.40%)
Sep 11, 2008
4.331
4.806
4.245
4.554
180,987
+0.16(+3.57%)
Sep 10, 2008
4.361
4.432
4.290
4.397
66,463
+0.07(+1.58%)
Sep 09, 2008
4.494
4.494
4.328
4.328
99,105
-0.17(-3.76%)
Sep 08, 2008
4.610
4.610
4.450
4.497
58,732
+0.06(+1.36%)
Sep 05, 2008
4.518
4.580
4.305
4.437
0
-0.17(-3.63%)
Sep 04, 2008
4.675
4.675
4.566
4.604
48,987
-0.07(-1.58%)
Sep 03, 2008
4.678
4.678
4.580
4.678
61,393
+0.13(+2.80%)
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.