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
)
11.57
-0.08 (-0.69%)
Streaming Delayed Price
Updated: 1:03 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:
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, 2015
6.369
6.369
6.229
6.263
306,300
-0.12(-1.81%)
Apr 29, 2015
6.383
6.403
6.345
6.378
243,839
-0.06(-0.97%)
Apr 28, 2015
6.475
6.475
6.417
6.441
221,367
-0.01(-0.22%)
Apr 27, 2015
6.509
6.523
6.436
6.456
165,171
-0.04(-0.67%)
Apr 24, 2015
6.499
6.542
6.480
6.499
118,137
-0.01(-0.22%)
Apr 23, 2015
6.499
6.523
6.426
6.513
121,880
+0.02(+0.30%)
Apr 22, 2015
6.489
6.494
6.480
6.494
96,353
+0.04(+0.60%)
Apr 21, 2015
6.480
6.499
6.451
6.456
93,762
+0.01(+0.15%)
Apr 20, 2015
6.441
6.475
6.433
6.446
94,987
+0.01(+0.15%)
Apr 17, 2015
6.431
6.456
6.428
6.436
113,666
-0.04(-0.67%)
Apr 16, 2015
6.431
6.499
6.419
6.480
157,269
+0.02(+0.37%)
Apr 15, 2015
6.475
6.475
6.431
6.456
157,200
-0.00(-0.05%)
Apr 14, 2015
6.403
6.460
6.393
6.459
159,606
+0.07(+1.03%)
Apr 13, 2015
6.427
6.436
6.393
6.393
84,110
-0.02(-0.37%)
Apr 10, 2015
6.460
6.499
6.398
6.417
114,999
-0.03(-0.52%)
Apr 09, 2015
6.547
6.562
6.441
6.451
122,652
-0.12(-1.76%)
Apr 08, 2015
6.562
6.566
6.542
6.566
86,678
+0.00(+0.00%)
Apr 07, 2015
6.624
6.643
6.557
6.566
100,487
-0.06(-0.87%)
Apr 06, 2015
6.595
6.663
6.595
6.624
124,126
+0.02(+0.36%)
Apr 02, 2015
6.619
6.600
6.600
6.600
95,483
-0.03(-0.44%)
Apr 01, 2015
6.590
6.634
6.533
6.629
266,720
+0.03(+0.51%)
Mar 31, 2015
6.595
6.595
6.523
6.595
268,613
+0.01(+0.15%)
Mar 30, 2015
6.533
6.590
6.494
6.586
154,008
+0.09(+1.33%)
Mar 27, 2015
6.489
6.528
6.436
6.499
174,647
+0.02(+0.30%)
Mar 26, 2015
6.456
6.499
6.441
6.480
211,825
-0.01(-0.15%)
Mar 25, 2015
6.533
6.542
6.460
6.489
158,983
-0.04(-0.66%)
Mar 24, 2015
6.547
6.566
6.523
6.533
111,821
-0.03(-0.51%)
Mar 23, 2015
6.533
6.571
6.504
6.566
130,293
+0.03(+0.44%)
Mar 20, 2015
6.460
6.562
6.446
6.537
170,225
+0.10(+1.50%)
Mar 19, 2015
6.436
6.465
6.403
6.441
253,254
-0.00(-0.07%)
Mar 18, 2015
6.311
6.456
6.253
6.446
245,585
+0.14(+2.22%)
Mar 17, 2015
6.292
6.306
6.259
6.306
145,753
+0.00(+0.00%)
Mar 16, 2015
6.254
6.316
6.254
6.306
87,235
+0.07(+1.14%)
Mar 13, 2015
6.245
6.264
6.207
6.235
136,886
-0.03(-0.53%)
Mar 12, 2015
6.188
6.268
6.188
6.268
155,851
+0.09(+1.45%)
Mar 11, 2015
6.178
6.216
6.178
6.178
126,727
+0.00(+0.00%)
Mar 10, 2015
6.193
6.207
6.174
6.178
158,753
-0.03(-0.53%)
Mar 09, 2015
6.193
6.216
6.179
6.212
190,113
+0.04(+0.69%)
Mar 06, 2015
6.306
6.306
6.164
6.169
355,140
-0.18(-2.76%)
Mar 05, 2015
6.339
6.354
6.330
6.344
119,777
+0.02(+0.30%)
Mar 04, 2015
6.349
6.344
6.307
6.325
135,484
-0.02(-0.30%)
Mar 03, 2015
6.344
6.358
6.334
6.344
85,096
-0.01(-0.22%)
Mar 02, 2015
6.311
6.398
6.311
6.358
159,419
+0.04(+0.67%)
Feb 27, 2015
6.297
6.316
6.268
6.316
166,828
+0.03(+0.45%)
Feb 26, 2015
6.349
6.354
6.278
6.287
175,549
-0.06(-0.97%)
Feb 25, 2015
6.325
6.374
6.311
6.349
222,179
+0.02(+0.37%)
Feb 24, 2015
6.349
6.349
6.297
6.325
224,694
-0.04(-0.59%)
Feb 23, 2015
6.335
6.363
6.320
6.363
195,241
+0.03(+0.45%)
Feb 20, 2015
6.287
6.335
6.254
6.335
153,293
+0.06(+0.90%)
Feb 19, 2015
6.306
6.325
6.245
6.278
197,340
-0.04(-0.64%)
Feb 18, 2015
6.268
6.318
6.240
6.318
131,284
+0.06(+0.95%)
Feb 17, 2015
6.287
6.316
6.254
6.259
145,738
-0.06(-0.90%)
Feb 13, 2015
6.344
6.316
6.316
6.316
170,582
-0.01(-0.15%)
Feb 12, 2015
6.297
6.349
6.297
6.325
159,746
+0.03(+0.53%)
Feb 11, 2015
6.320
6.339
6.264
6.292
173,539
-0.02(-0.37%)
Feb 10, 2015
6.358
6.358
6.299
6.316
147,909
-0.02(-0.30%)
Feb 09, 2015
6.387
6.415
6.335
6.335
161,355
-0.05(-0.81%)
Feb 06, 2015
6.538
6.538
6.372
6.387
219,778
-0.14(-2.10%)
Feb 05, 2015
6.477
6.524
6.457
6.524
92,720
+0.08(+1.25%)
Feb 04, 2015
6.443
6.462
6.434
6.443
195,252
-0.00(-0.07%)
Feb 03, 2015
6.406
6.453
6.401
6.448
128,727
+0.04(+0.59%)
Feb 02, 2015
6.443
6.443
6.330
6.410
239,994
-0.03(-0.46%)
Jan 30, 2015
6.495
6.495
6.434
6.440
108,145
-0.09(-1.36%)
Jan 29, 2015
6.529
6.529
6.472
6.529
85,622
+0.02(+0.36%)
Jan 28, 2015
6.566
6.581
6.505
6.505
200,348
-0.05(-0.79%)
Jan 27, 2015
6.529
6.562
6.529
6.557
91,108
-0.00(-0.07%)
Jan 26, 2015
6.514
6.562
6.500
6.562
114,970
+0.03(+0.51%)
Jan 23, 2015
6.529
6.566
6.519
6.529
126,165
-0.01(-0.22%)
Jan 22, 2015
6.486
6.548
6.465
6.543
193,491
+0.08(+1.24%)
Jan 21, 2015
6.462
6.462
6.420
6.462
114,687
+0.00(+0.07%)
Jan 20, 2015
6.481
6.500
6.425
6.458
242,560
-0.01(-0.22%)
Jan 16, 2015
6.448
6.477
6.397
6.472
297,592
+0.04(+0.66%)
Jan 15, 2015
6.481
6.481
6.420
6.429
174,706
-0.02(-0.29%)
Jan 14, 2015
6.354
6.458
6.354
6.448
223,456
+0.05(+0.74%)
Jan 13, 2015
6.396
6.420
6.363
6.401
93,830
+0.00(+0.07%)
Jan 12, 2015
6.368
6.401
6.363
6.396
195,311
+0.02(+0.30%)
Jan 09, 2015
6.344
6.406
6.330
6.377
236,806
+0.01(+0.22%)
Jan 08, 2015
6.354
6.372
6.330
6.363
238,523
+0.02(+0.37%)
Jan 07, 2015
6.268
6.354
6.268
6.339
257,931
+0.08(+1.28%)
Jan 06, 2015
6.254
6.278
6.254
6.259
129,234
+0.03(+0.46%)
Jan 05, 2015
6.278
6.278
6.212
6.231
151,412
-0.06(-0.90%)
Jan 02, 2015
6.264
6.297
6.212
6.287
268,173
+0.04(+0.68%)
Dec 31, 2014
6.320
6.245
6.245
6.245
322,140
-0.02(-0.30%)
Dec 30, 2014
6.240
6.264
6.235
6.264
114,894
+0.02(+0.38%)
Dec 29, 2014
6.254
6.273
6.221
6.240
114,129
-0.01(-0.18%)
Dec 26, 2014
6.249
6.273
6.231
6.251
145,922
+0.03(+0.40%)
Dec 24, 2014
6.226
6.226
6.226
6.226
129,997
+0.02(+0.30%)
Dec 23, 2014
6.226
6.226
6.183
6.207
104,655
+0.02(+0.31%)
Dec 22, 2014
6.150
6.188
6.150
6.188
137,727
+0.04(+0.69%)
Dec 19, 2014
6.079
6.160
6.051
6.145
583,365
+0.10(+1.72%)
Dec 18, 2014
6.005
6.041
6.005
6.041
195,278
+0.06(+0.99%)
Dec 17, 2014
5.882
5.982
5.863
5.982
328,432
+0.12(+2.02%)
Dec 16, 2014
5.895
5.923
5.855
5.863
246,149
-0.04(-0.70%)
Dec 15, 2014
5.968
6.000
5.904
5.904
190,643
-0.08(-1.37%)
Dec 12, 2014
6.037
6.060
5.977
5.987
201,467
-0.06(-0.98%)
Dec 11, 2014
6.050
6.055
6.028
6.046
112,138
+0.01(+0.23%)
Dec 10, 2014
6.032
6.060
6.000
6.032
239,473
-0.03(-0.45%)
Dec 09, 2014
6.064
6.073
6.037
6.060
168,563
-0.04(-0.67%)
Dec 08, 2014
6.041
6.101
6.041
6.101
163,664
+0.05(+0.91%)
Dec 05, 2014
6.041
6.050
6.018
6.046
113,225
-0.01(-0.23%)
Dec 04, 2014
6.032
6.060
6.006
6.060
161,968
+0.03(+0.53%)
Dec 03, 2014
6.028
6.046
6.010
6.028
176,314
+0.01(+0.15%)
Dec 02, 2014
6.000
6.023
5.993
6.018
156,281
+0.01(+0.23%)
Dec 01, 2014
6.060
6.064
6.000
6.005
102,745
-0.05(-0.90%)
Nov 28, 2014
6.041
6.082
6.041
6.060
96,400
+0.02(+0.27%)
Nov 26, 2014
6.028
6.043
6.043
6.043
203,159
+0.02(+0.26%)
Nov 25, 2014
5.982
6.028
5.973
6.028
239,668
+0.05(+0.92%)
Nov 24, 2014
5.977
5.982
5.964
5.973
140,307
+0.02(+0.38%)
Nov 21, 2014
5.982
5.987
5.950
5.950
171,436
-0.01(-0.15%)
Nov 20, 2014
5.918
5.964
5.918
5.959
175,839
+0.00(+0.00%)
Nov 19, 2014
5.918
5.964
5.914
5.959
225,993
+0.03(+0.54%)
Nov 18, 2014
5.877
5.932
5.877
5.927
197,415
+0.04(+0.62%)
Nov 17, 2014
5.882
5.936
5.872
5.891
250,793
+0.02(+0.31%)
Nov 14, 2014
5.932
5.959
5.863
5.872
294,666
-0.08(-1.38%)
Nov 13, 2014
5.968
5.990
5.941
5.955
272,592
-0.02(-0.31%)
Nov 12, 2014
5.991
6.028
5.964
5.973
223,714
-0.04(-0.61%)
Nov 11, 2014
6.018
6.023
5.987
6.009
138,880
-0.01(-0.15%)
Nov 10, 2014
6.000
6.028
5.987
6.018
160,261
-0.00(-0.08%)
Nov 07, 2014
5.996
6.023
5.968
6.023
172,635
+0.03(+0.53%)
Nov 06, 2014
5.973
6.000
5.959
5.991
103,442
+0.02(+0.31%)
Nov 05, 2014
5.964
5.977
5.950
5.973
182,308
+0.00(+0.08%)
Nov 04, 2014
5.982
5.982
5.941
5.968
192,666
-0.01(-0.15%)
Nov 03, 2014
5.932
5.982
5.932
5.977
276,071
+0.05(+0.92%)
Oct 31, 2014
5.882
5.932
5.864
5.923
496,830
+0.07(+1.25%)
Oct 30, 2014
5.827
5.877
5.827
5.850
271,683
+0.01(+0.16%)
Oct 29, 2014
5.836
5.845
5.795
5.841
319,619
+0.00(+0.00%)
Oct 28, 2014
5.777
5.841
5.777
5.841
316,935
+0.06(+1.03%)
Oct 27, 2014
5.754
5.781
5.749
5.781
350,898
+0.03(+0.56%)
Oct 24, 2014
5.758
5.763
5.717
5.749
140,190
+0.00(+0.08%)
Oct 23, 2014
5.708
5.749
5.694
5.745
286,393
+0.05(+0.88%)
Oct 22, 2014
5.672
5.695
5.667
5.695
183,525
+0.03(+0.48%)
Oct 21, 2014
5.612
5.667
5.608
5.667
264,034
+0.06(+1.06%)
Oct 20, 2014
5.553
5.608
5.553
5.608
276,923
+0.04(+0.74%)
Oct 17, 2014
5.553
5.567
5.517
5.567
199,589
+0.06(+1.08%)
Oct 16, 2014
5.416
5.517
5.398
5.507
196,385
+0.06(+1.09%)
Oct 15, 2014
5.489
5.489
5.380
5.448
317,364
-0.06(-1.16%)
Oct 14, 2014
5.526
5.535
5.498
5.512
257,841
+0.03(+0.50%)
Oct 13, 2014
5.507
5.526
5.476
5.485
189,494
-0.01(-0.25%)
Oct 10, 2014
5.521
5.580
5.494
5.498
187,675
-0.02(-0.33%)
Oct 09, 2014
5.544
5.580
5.512
5.517
274,615
-0.01(-0.25%)
Oct 08, 2014
5.448
5.535
5.439
5.530
230,985
+0.07(+1.34%)
Oct 07, 2014
5.453
5.480
5.439
5.457
202,265
-0.01(-0.25%)
Oct 06, 2014
5.444
5.480
5.444
5.471
163,399
+0.03(+0.50%)
Oct 03, 2014
5.434
5.448
5.407
5.444
205,138
+0.01(+0.25%)
Oct 02, 2014
5.439
5.451
5.389
5.430
186,466
-0.03(-0.50%)
Oct 01, 2014
5.434
5.476
5.434
5.457
272,470
+0.00(+0.08%)
Sep 30, 2014
5.476
5.476
5.414
5.453
366,670
+0.01(+0.25%)
Sep 29, 2014
5.402
5.439
5.402
5.439
216,032
+0.03(+0.51%)
Sep 26, 2014
5.412
5.416
5.375
5.412
244,433
-0.00(-0.08%)
Sep 25, 2014
5.453
5.507
5.402
5.416
373,232
-0.05(-0.84%)
Sep 24, 2014
5.485
5.489
5.450
5.462
261,461
-0.00(-0.08%)
Sep 23, 2014
5.503
5.503
5.457
5.466
197,912
-0.03(-0.58%)
Sep 22, 2014
5.530
5.546
5.485
5.498
172,648
-0.02(-0.41%)
Sep 19, 2014
5.530
5.553
5.517
5.521
264,359
+0.00(+0.08%)
Sep 18, 2014
5.585
5.585
5.507
5.517
192,510
-0.04(-0.74%)
Sep 17, 2014
5.580
5.597
5.550
5.558
397,096
+0.03(+0.58%)
Sep 16, 2014
5.481
5.530
5.468
5.526
218,260
+0.04(+0.65%)
Sep 15, 2014
5.521
5.548
5.465
5.490
188,210
-0.02(-0.41%)
Sep 12, 2014
5.629
5.629
5.481
5.512
300,296
-0.13(-2.30%)
Sep 11, 2014
5.633
5.642
5.611
5.642
205,560
+0.01(+0.16%)
Sep 10, 2014
5.664
5.682
5.615
5.633
346,371
-0.03(-0.55%)
Sep 09, 2014
5.682
5.682
5.651
5.664
184,974
-0.01(-0.16%)
Sep 08, 2014
5.696
5.705
5.669
5.673
174,424
-0.02(-0.31%)
Sep 05, 2014
5.673
5.696
5.655
5.691
209,961
+0.04(+0.63%)
Sep 04, 2014
5.669
5.700
5.651
5.655
149,669
-0.02(-0.32%)
Sep 03, 2014
5.664
5.696
5.664
5.673
150,224
+0.02(+0.40%)
Sep 02, 2014
5.660
5.687
5.646
5.651
159,872
-0.01(-0.16%)
Aug 29, 2014
5.673
5.660
5.660
5.660
146,616
+0.01(+0.24%)
Aug 28, 2014
5.651
5.664
5.638
5.646
146,388
-0.01(-0.25%)
Aug 27, 2014
5.660
5.669
5.646
5.661
182,734
+0.00(+0.02%)
Aug 26, 2014
5.646
5.660
5.638
5.660
260,778
+0.02(+0.40%)
Aug 25, 2014
5.669
5.682
5.615
5.638
245,288
+0.00(+0.08%)
Aug 22, 2014
5.669
5.673
5.669
5.633
146,040
-0.04(-0.71%)
Aug 21, 2014
5.687
5.705
5.673
5.673
189,611
+0.00(+0.00%)
Aug 20, 2014
5.655
5.687
5.638
5.673
235,022
+0.01(+0.16%)
Aug 19, 2014
5.669
5.673
5.660
5.664
129,353
+0.00(+0.08%)
Aug 18, 2014
5.629
5.660
5.620
5.660
139,967
+0.05(+0.96%)
Aug 15, 2014
5.646
5.646
5.646
5.606
110,275
-0.02(-0.32%)
Aug 14, 2014
5.597
5.624
5.593
5.624
223,934
+0.04(+0.72%)
Aug 13, 2014
5.561
5.593
5.557
5.584
153,292
+0.05(+0.97%)
Aug 12, 2014
5.539
5.560
5.530
5.530
195,185
-0.01(-0.24%)
Aug 11, 2014
5.521
5.561
5.521
5.544
170,529
+0.02(+0.32%)
Aug 08, 2014
5.494
5.526
5.481
5.526
168,133
+0.02(+0.39%)
Aug 07, 2014
5.526
5.526
5.490
5.504
188,103
+0.01(+0.18%)
Aug 06, 2014
5.490
5.517
5.481
5.494
198,098
+0.00(+0.08%)
Aug 05, 2014
5.539
5.539
5.485
5.490
221,123
-0.06(-1.05%)
Aug 04, 2014
5.526
5.553
5.499
5.548
175,356
+0.02(+0.40%)
Aug 01, 2014
5.535
5.565
5.512
5.526
198,319
-0.02(-0.32%)
Jul 31, 2014
5.606
5.606
5.539
5.544
233,270
-0.08(-1.35%)
Jul 30, 2014
5.646
5.651
5.606
5.620
157,465
-0.01(-0.16%)
Jul 29, 2014
5.664
5.664
5.620
5.629
253,019
-0.02(-0.40%)
Jul 28, 2014
5.642
5.663
5.633
5.651
136,465
+0.02(+0.32%)
Jul 25, 2014
5.646
5.673
5.629
5.633
167,896
-0.03(-0.55%)
Jul 24, 2014
5.696
5.696
5.646
5.664
122,290
-0.01(-0.16%)
Jul 23, 2014
5.660
5.682
5.646
5.673
221,187
+0.01(+0.16%)
Jul 22, 2014
5.655
5.664
5.638
5.664
176,217
+0.03(+0.56%)
Jul 21, 2014
5.633
5.642
5.615
5.633
168,823
+0.00(+0.00%)
Jul 18, 2014
5.615
5.638
5.597
5.633
253,072
+0.04(+0.72%)
Jul 17, 2014
5.624
5.629
5.570
5.593
248,754
-0.03(-0.56%)
Jul 16, 2014
5.615
5.638
5.602
5.624
414,579
+0.02(+0.40%)
Jul 15, 2014
5.584
5.611
5.566
5.602
194,463
+0.01(+0.24%)
Jul 14, 2014
5.593
5.597
5.575
5.588
121,998
+0.01(+0.16%)
Jul 11, 2014
5.570
5.584
5.566
5.579
98,054
+0.01(+0.24%)
Jul 10, 2014
5.548
5.570
5.530
5.566
137,927
+0.02(+0.32%)
Jul 09, 2014
5.526
5.548
5.521
5.548
156,448
+0.01(+0.16%)
Jul 08, 2014
5.512
5.544
5.512
5.539
149,075
+0.00(+0.08%)
Jul 07, 2014
5.530
5.544
5.521
5.535
173,193
+0.00(+0.00%)
Jul 03, 2014
5.557
5.535
5.535
5.535
123,596
-0.03(-0.56%)
Jul 02, 2014
5.566
5.570
5.539
5.566
248,928
-0.01(-0.15%)
Jul 01, 2014
5.535
5.579
5.535
5.574
297,464
+0.03(+0.52%)
Jun 30, 2014
5.544
5.553
5.530
5.545
280,402
-0.01(-0.13%)
Jun 27, 2014
5.544
5.566
5.530
5.553
275,065
+0.00(+0.08%)
Jun 26, 2014
5.553
5.553
5.526
5.548
169,409
+0.01(+0.18%)
Jun 25, 2014
5.526
5.557
5.521
5.538
305,143
-0.01(-0.18%)
Jun 24, 2014
5.544
5.575
5.535
5.548
211,859
+0.00(+0.08%)
Jun 23, 2014
5.548
5.579
5.535
5.544
341,896
+0.00(+0.00%)
Jun 20, 2014
5.548
5.570
5.517
5.544
596,553
-0.00(-0.08%)
Jun 19, 2014
5.472
5.557
5.454
5.548
510,438
+0.07(+1.22%)
Jun 18, 2014
5.441
5.481
5.396
5.481
626,842
+0.02(+0.41%)
Jun 17, 2014
5.476
5.476
5.454
5.459
203,797
-0.01(-0.16%)
Jun 16, 2014
5.463
5.499
5.445
5.468
148,208
-0.04(-0.81%)
Jun 13, 2014
5.584
5.620
5.512
5.512
161,336
-0.07(-1.28%)
Jun 12, 2014
5.642
5.642
5.584
5.584
75,011
-0.04(-0.72%)
Jun 11, 2014
5.655
5.655
5.615
5.624
43,502
-0.02(-0.32%)
Jun 10, 2014
5.673
5.682
5.642
5.642
37,852
-0.09(-1.64%)
Jun 06, 2014
5.745
5.749
5.705
5.736
119,584
+0.00(+0.00%)
Jun 05, 2014
5.638
5.740
5.633
5.736
128,253
+0.09(+1.67%)
Jun 04, 2014
5.673
5.673
5.625
5.642
106,945
+0.01(+0.24%)
Jun 03, 2014
5.629
5.633
5.615
5.629
50,509
-0.01(-0.16%)
Jun 02, 2014
5.682
5.682
5.615
5.638
58,836
-0.05(-0.87%)
May 30, 2014
5.714
5.723
5.675
5.687
40,958
+0.01(+0.16%)
May 29, 2014
5.682
5.696
5.649
5.678
77,557
-0.00(-0.08%)
May 28, 2014
5.696
5.696
5.664
5.682
45,759
-0.02(-0.39%)
May 27, 2014
5.678
5.732
5.678
5.705
100,226
+0.07(+1.19%)
May 23, 2014
5.691
5.638
5.638
5.638
45,370
-0.01(-0.24%)
May 22, 2014
5.611
5.651
5.561
5.651
87,686
+0.09(+1.61%)
May 21, 2014
5.575
5.575
5.548
5.561
51,071
+0.01(+0.16%)
May 20, 2014
5.561
5.561
5.544
5.553
52,208
+0.01(+0.19%)
May 19, 2014
5.509
5.544
5.509
5.542
30,603
+0.02(+0.28%)
May 16, 2014
5.514
5.527
5.479
5.527
120,004
+0.02(+0.31%)
May 15, 2014
5.557
5.557
5.453
5.509
114,234
-0.06(-1.01%)
May 14, 2014
5.570
5.570
5.531
5.566
117,254
-0.00(-0.08%)
May 13, 2014
5.618
5.618
5.566
5.570
96,183
-0.03(-0.54%)
May 12, 2014
5.631
5.644
5.579
5.601
55,945
+0.02(+0.29%)
May 09, 2014
5.535
5.592
5.535
5.585
89,737
+0.04(+0.65%)
May 08, 2014
5.540
5.575
5.540
5.548
70,139
+0.00(+0.00%)
May 07, 2014
5.514
5.557
5.514
5.548
57,382
+0.04(+0.69%)
May 06, 2014
5.483
5.531
5.470
5.511
120,902
+0.00(+0.09%)
May 05, 2014
5.522
5.522
5.502
5.506
47,013
-0.01(-0.22%)
May 02, 2014
5.518
5.531
5.509
5.518
36,058
+0.01(+0.16%)
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.