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 )

11.65 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.667 7.698 7.617 7.630 69,658 -0.04(-0.49%)
Apr 27, 2018 7.567 7.667 7.567 7.667 70,239 +0.12(+1.58%)
Apr 26, 2018 7.542 7.579 7.492 7.548 81,812 +0.09(+1.18%)
Apr 25, 2018 7.460 7.504 7.460 7.460 61,866 -0.02(-0.25%)
Apr 24, 2018 7.460 7.542 7.441 7.479 103,398 +0.04(+0.59%)
Apr 23, 2018 7.460 7.483 7.391 7.435 102,869 -0.03(-0.42%)
Apr 20, 2018 7.579 7.579 7.448 7.467 128,678 -0.09(-1.16%)
Apr 19, 2018 7.642 7.667 7.542 7.554 85,431 -0.13(-1.63%)
Apr 18, 2018 7.698 7.724 7.673 7.680 60,506 -0.01(-0.16%)
Apr 17, 2018 7.598 7.717 7.598 7.692 152,027 +0.11(+1.49%)
Apr 16, 2018 7.598 7.642 7.579 7.579 68,019 -0.02(-0.25%)
Apr 13, 2018 7.579 7.629 7.573 7.598 54,711 +0.02(+0.25%)
Apr 12, 2018 7.635 7.685 7.568 7.579 78,934 -0.06(-0.73%)
Apr 11, 2018 7.642 7.704 7.627 7.635 59,951 -0.01(-0.16%)
Apr 10, 2018 7.667 7.698 7.611 7.648 64,254 +0.01(+0.08%)
Apr 09, 2018 7.604 7.682 7.586 7.642 80,076 +0.02(+0.25%)
Apr 06, 2018 7.598 7.648 7.542 7.623 111,896 +0.03(+0.41%)
Apr 05, 2018 7.598 7.629 7.561 7.592 112,642 +0.00(+0.00%)
Apr 04, 2018 7.442 7.592 7.442 7.592 134,322 +0.12(+1.67%)
Apr 03, 2018 7.449 7.480 7.368 7.467 92,478 +0.02(+0.33%)
Apr 02, 2018 7.393 7.461 7.368 7.442 163,871 +0.06(+0.84%)
Mar 29, 2018 7.380 7.380 7.380 0 +0.05(+0.68%)
Mar 28, 2018 7.237 7.396 7.237 7.330 76,873 +0.08(+1.12%)
Mar 27, 2018 7.237 7.361 7.199 7.249 125,412 -0.01(-0.09%)
Mar 26, 2018 7.293 7.430 7.237 7.256 157,354 -0.01(-0.17%)
Mar 23, 2018 7.330 7.343 7.268 7.268 173,921 -0.06(-0.85%)
Mar 22, 2018 7.399 7.432 7.330 7.330 115,441 -0.06(-0.84%)
Mar 21, 2018 7.430 7.436 7.383 7.393 100,849 -0.05(-0.67%)
Mar 20, 2018 7.480 7.511 7.430 7.442 71,924 -0.03(-0.42%)
Mar 19, 2018 7.529 7.529 7.451 7.473 71,094 -0.06(-0.82%)
Mar 16, 2018 7.529 7.548 7.511 7.535 91,432 +0.01(+0.08%)
Mar 15, 2018 7.529 7.542 7.477 7.529 72,995 +0.02(+0.25%)
Mar 14, 2018 7.486 7.517 7.467 7.511 65,860 +0.03(+0.41%)
Mar 13, 2018 7.461 7.486 7.424 7.480 88,845 +0.05(+0.67%)
Mar 12, 2018 7.511 7.529 7.393 7.430 380,298 -0.04(-0.50%)
Mar 09, 2018 7.480 7.492 7.412 7.467 89,940 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.424 7.461 77,411 -0.01(-0.17%)
Mar 07, 2018 7.486 7.473 88,739 +0.07(+0.92%)
Mar 06, 2018 7.418 7.418 7.337 7.405 72,290 +0.02(+0.25%)
Mar 05, 2018 7.356 7.443 7.356 7.387 128,854 +0.02(+0.25%)
Mar 02, 2018 7.399 7.412 7.333 7.368 127,422 -0.06(-0.75%)
Mar 01, 2018 7.418 7.511 7.393 7.424 110,162 +0.03(+0.42%)
Feb 28, 2018 7.455 7.483 7.393 7.393 114,790 -0.02(-0.33%)
Feb 27, 2018 7.511 7.511 7.383 7.418 206,105 -0.05(-0.66%)
Feb 26, 2018 7.443 7.511 7.399 7.467 153,651 +0.09(+1.17%)
Feb 23, 2018 7.387 7.418 7.350 7.381 222,221 +0.02(+0.25%)
Feb 22, 2018 7.251 7.381 7.251 7.362 225,452 +0.11(+1.54%)
Feb 21, 2018 7.319 7.368 7.232 7.251 245,978 -0.06(-0.76%)
Feb 20, 2018 7.300 7.344 7.269 7.306 129,544 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.164 7.207 7.156 7.195 126,832 +0.02(+0.35%)
Feb 14, 2018 7.263 7.270 7.139 7.170 185,149 -0.11(-1.45%)
Feb 13, 2018 7.269 7.313 7.232 7.276 95,872 +0.02(+0.26%)
Feb 12, 2018 7.331 7.346 7.220 7.257 169,602 +0.00(+0.00%)
Feb 09, 2018 7.269 7.349 7.208 7.257 178,302 -0.01(-0.17%)
Feb 08, 2018 7.368 7.371 7.245 7.269 153,613 -0.08(-1.09%)
Feb 07, 2018 7.177 7.417 7.177 7.349 220,237 +0.15(+2.05%)
Feb 06, 2018 7.097 7.306 7.066 7.202 288,443 -0.02(-0.25%)
Feb 05, 2018 7.288 7.429 7.177 7.219 228,223 -0.07(-1.02%)
Feb 02, 2018 7.466 7.466 7.275 7.294 174,528 -0.19(-2.60%)
Feb 01, 2018 7.577 7.626 7.478 7.489 86,255 -0.09(-1.18%)
Jan 31, 2018 7.540 7.632 7.540 7.578 125,051 +0.09(+1.17%)
Jan 30, 2018 7.546 7.546 7.460 7.490 189,803 -0.09(-1.14%)
Jan 29, 2018 7.583 7.638 7.570 7.577 139,561 -0.04(-0.56%)
Jan 26, 2018 7.650 7.650 7.620 7.620 142,308 +0.00(+0.00%)
Jan 25, 2018 7.638 7.654 7.558 7.620 217,559 -0.04(-0.48%)
Jan 24, 2018 7.675 7.677 7.632 7.656 90,685 -0.02(-0.24%)
Jan 23, 2018 7.570 7.718 7.570 7.675 137,611 +0.12(+1.54%)
Jan 22, 2018 7.638 7.647 7.527 7.558 242,437 -0.07(-0.89%)
Jan 19, 2018 7.632 7.664 7.577 7.626 127,319 +0.00(+0.00%)
Jan 18, 2018 7.620 7.637 7.558 7.626 216,341 -0.02(-0.24%)
Jan 17, 2018 7.663 7.699 7.626 7.644 206,614 -0.01(-0.16%)
Jan 16, 2018 7.699 7.730 7.656 7.656 166,658 -0.03(-0.40%)
Jan 12, 2018 7.687 7.687 7.687 0 -0.03(-0.40%)
Jan 11, 2018 7.760 7.785 7.718 7.718 159,231 +0.00(+0.00%)
Jan 10, 2018 7.705 7.821 7.687 7.718 301,027 +0.02(+0.32%)
Jan 09, 2018 7.779 7.785 7.693 7.693 170,983 -0.03(-0.40%)
Jan 08, 2018 7.730 7.779 7.718 7.724 131,078 -0.02(-0.24%)
Jan 05, 2018 7.773 7.821 7.741 7.742 137,502 +0.01(+0.08%)
Jan 04, 2018 7.779 7.803 7.760 7.736 176,747 +0.04(+0.48%)
Jan 03, 2018 7.828 7.834 7.699 7.699 148,264 -0.06(-0.79%)
Jan 02, 2018 7.828 7.828 7.760 7.760 253,231 -0.04(-0.47%)
Dec 29, 2017 7.797 7.797 7.797 0 +0.10(+1.35%)
Dec 28, 2017 7.699 7.724 7.669 7.693 132,700 +0.01(+0.08%)
Dec 27, 2017 7.748 7.753 7.687 7.687 108,765 -0.02(-0.32%)
Dec 26, 2017 7.681 7.742 7.672 7.712 117,216 +0.02(+0.32%)
Dec 22, 2017 7.626 7.705 7.574 7.687 152,620 +0.08(+1.04%)
Dec 21, 2017 7.644 7.647 7.541 7.608 208,941 -0.01(-0.08%)
Dec 20, 2017 7.669 7.699 7.604 7.614 152,653 -0.04(-0.51%)
Dec 19, 2017 7.785 7.785 7.639 7.653 126,599 -0.08(-1.07%)
Dec 18, 2017 7.742 7.784 7.736 7.736 133,569 +0.01(+0.08%)
Dec 15, 2017 7.663 7.732 7.663 7.730 112,133 +0.08(+1.11%)
Dec 14, 2017 7.645 7.663 7.633 7.645 99,691 -0.02(-0.24%)
Dec 13, 2017 7.645 7.663 7.621 7.663 88,143 +0.04(+0.56%)
Dec 12, 2017 7.621 7.651 7.596 7.621 119,174 +0.00(+0.00%)
Dec 11, 2017 7.566 7.663 7.566 7.621 119,937 +0.05(+0.72%)
Dec 08, 2017 7.602 7.602 7.542 7.566 160,915 -0.02(-0.24%)
Dec 07, 2017 7.633 7.651 7.536 7.584 159,351 -0.01(-0.08%)
Dec 06, 2017 7.651 7.669 7.590 7.590 116,258 -0.04(-0.48%)
Dec 05, 2017 7.687 7.687 7.627 7.627 101,476 -0.07(-0.95%)
Dec 04, 2017 7.718 7.718 7.656 7.700 99,460 +0.01(+0.16%)
Dec 01, 2017 7.645 7.718 7.645 7.687 95,378 +0.03(+0.40%)
Nov 30, 2017 7.687 7.712 7.645 7.657 123,337 -0.01(-0.08%)
Nov 29, 2017 7.675 7.696 7.621 7.663 83,317 -0.01(-0.08%)
Nov 28, 2017 7.669 7.712 7.609 7.669 86,827 +0.02(+0.24%)
Nov 27, 2017 7.724 7.730 7.602 7.651 106,928 -0.06(-0.79%)
Nov 24, 2017 7.700 7.724 7.700 7.712 55,020 +0.02(+0.32%)
Nov 22, 2017 7.693 7.700 7.661 7.687 86,603 +0.01(+0.16%)
Nov 21, 2017 7.675 7.693 7.645 7.675 134,619 +0.05(+0.72%)
Nov 20, 2017 7.621 7.663 7.602 7.621 223,060 +0.02(+0.32%)
Nov 17, 2017 7.584 7.645 7.579 7.596 106,247 +0.04(+0.56%)
Nov 16, 2017 7.524 7.572 7.518 7.554 139,725 +0.03(+0.40%)
Nov 15, 2017 7.572 7.578 7.505 7.524 106,193 -0.05(-0.72%)
Nov 14, 2017 7.566 7.633 7.548 7.578 188,350 -0.01(-0.08%)
Nov 13, 2017 7.632 7.669 7.578 7.584 134,520 -0.03(-0.40%)
Nov 10, 2017 7.675 7.675 7.602 7.614 118,658 -0.06(-0.79%)
Nov 09, 2017 7.693 7.741 7.657 7.675 120,439 -0.02(-0.31%)
Nov 08, 2017 7.723 7.741 7.687 7.699 121,907 +0.00(+0.01%)
Nov 07, 2017 7.687 7.717 7.651 7.698 112,937 +0.05(+0.70%)
Nov 06, 2017 7.645 7.711 7.607 7.645 110,683 +0.02(+0.32%)
Nov 03, 2017 7.669 7.669 7.584 7.620 83,546 -0.04(-0.55%)
Nov 02, 2017 7.657 7.669 7.593 7.663 104,773 +0.06(+0.79%)
Nov 01, 2017 7.560 7.614 7.560 7.602 112,325 +0.04(+0.56%)
Oct 31, 2017 7.602 7.615 7.503 7.560 157,753 -0.04(-0.48%)
Oct 30, 2017 7.566 7.602 7.549 7.596 108,304 +0.05(+0.64%)
Oct 27, 2017 7.476 7.560 7.470 7.548 131,881 +0.09(+1.21%)
Oct 26, 2017 7.530 7.530 7.446 7.458 104,484 -0.04(-0.48%)
Oct 25, 2017 7.542 7.554 7.482 7.494 149,130 -0.05(-0.72%)
Oct 24, 2017 7.584 7.632 7.536 7.548 108,669 -0.02(-0.32%)
Oct 23, 2017 7.614 7.653 7.554 7.572 159,518 -0.04(-0.55%)
Oct 20, 2017 7.663 7.669 7.608 7.614 85,751 -0.04(-0.55%)
Oct 19, 2017 7.639 7.663 7.617 7.657 62,234 +0.02(+0.32%)
Oct 18, 2017 7.687 7.687 7.608 7.632 76,490 -0.05(-0.71%)
Oct 17, 2017 7.669 7.687 7.630 7.687 68,534 +0.03(+0.39%)
Oct 16, 2017 7.639 7.663 7.639 7.657 67,971 +0.02(+0.24%)
Oct 13, 2017 7.657 7.657 7.639 7.639 74,529 +0.01(+0.16%)
Oct 12, 2017 7.555 7.645 7.555 7.627 109,190 +0.04(+0.55%)
Oct 11, 2017 7.579 7.626 7.561 7.585 96,054 +0.02(+0.32%)
Oct 10, 2017 7.585 7.609 7.561 7.561 88,810 +0.02(+0.24%)
Oct 09, 2017 7.573 7.621 7.543 7.543 114,879 +0.01(+0.08%)
Oct 06, 2017 7.513 7.555 7.483 7.537 99,464 +0.02(+0.24%)
Oct 05, 2017 7.543 7.545 7.495 7.519 110,874 +0.01(+0.08%)
Oct 04, 2017 7.489 7.543 7.465 7.513 98,219 +0.04(+0.56%)
Oct 03, 2017 7.495 7.501 7.448 7.471 96,795 -0.02(-0.32%)
Oct 02, 2017 7.489 7.519 7.465 7.495 100,816 +0.03(+0.40%)
Sep 29, 2017 7.489 7.501 7.465 7.465 102,058 -0.02(-0.24%)
Sep 28, 2017 7.477 7.501 7.441 7.483 132,168 +0.01(+0.16%)
Sep 27, 2017 7.477 7.506 7.429 7.471 116,997 -0.01(-0.16%)
Sep 26, 2017 7.447 7.525 7.447 7.483 81,365 +0.03(+0.40%)
Sep 25, 2017 7.459 7.495 7.453 7.453 126,204 -0.02(-0.24%)
Sep 22, 2017 7.495 7.513 7.465 7.471 63,494 +0.00(+0.00%)
Sep 21, 2017 7.489 7.501 7.459 7.471 101,529 -0.03(-0.40%)
Sep 20, 2017 7.543 7.543 7.459 7.501 154,601 +0.00(+0.00%)
Sep 19, 2017 7.513 7.522 7.477 7.501 167,797 -0.02(-0.24%)
Sep 18, 2017 7.507 7.543 7.453 7.519 221,743 +0.01(+0.08%)
Sep 15, 2017 7.519 7.540 7.477 7.513 95,594 -0.01(-0.08%)
Sep 14, 2017 7.525 7.525 7.465 7.519 132,992 +0.02(+0.24%)
Sep 13, 2017 7.513 7.523 7.471 7.501 153,048 -0.02(-0.24%)
Sep 12, 2017 7.590 7.590 7.495 7.519 141,347 -0.05(-0.63%)
Sep 11, 2017 7.572 7.596 7.560 7.566 106,051 +0.01(+0.16%)
Sep 08, 2017 7.572 7.596 7.543 7.555 138,592 -0.02(-0.31%)
Sep 07, 2017 7.543 7.590 7.531 7.578 194,208 +0.06(+0.79%)
Sep 06, 2017 7.549 7.560 7.519 7.519 67,997 +0.00(+0.00%)
Sep 05, 2017 7.590 7.608 7.507 7.519 132,086 -0.06(-0.79%)
Sep 01, 2017 7.590 7.626 7.573 7.578 108,959 -0.02(-0.31%)
Aug 31, 2017 7.596 7.662 7.578 7.602 100,153 +0.01(+0.16%)
Aug 30, 2017 7.549 7.590 7.537 7.590 79,245 +0.04(+0.55%)
Aug 29, 2017 7.555 7.572 7.501 7.549 76,400 -0.02(-0.24%)
Aug 28, 2017 7.560 7.602 7.560 7.566 106,461 -0.01(-0.16%)
Aug 25, 2017 7.590 7.590 7.551 7.578 64,659 +0.02(+0.24%)
Aug 24, 2017 7.602 7.602 7.549 7.560 68,190 -0.02(-0.31%)
Aug 23, 2017 7.513 7.608 7.513 7.584 95,000 +0.08(+1.11%)
Aug 22, 2017 7.489 7.537 7.465 7.501 87,100 +0.04(+0.56%)
Aug 21, 2017 7.447 7.471 7.441 7.459 61,460 +0.01(+0.08%)
Aug 18, 2017 7.471 7.507 7.447 7.453 68,431 -0.03(-0.40%)
Aug 17, 2017 7.501 7.531 7.478 7.483 106,518 -0.04(-0.48%)
Aug 16, 2017 7.465 7.519 7.459 7.519 67,325 +0.04(+0.56%)
Aug 15, 2017 7.406 7.477 7.406 7.477 82,282 +0.07(+0.96%)
Aug 14, 2017 7.447 7.506 7.406 7.406 132,841 -0.02(-0.32%)
Aug 11, 2017 7.335 7.465 7.240 7.429 330,489 +0.12(+1.62%)
Aug 10, 2017 7.441 7.441 7.305 7.311 163,718 -0.15(-1.98%)
Aug 09, 2017 7.477 7.477 7.441 7.459 143,471 -0.01(-0.08%)
Aug 08, 2017 7.489 7.500 7.453 7.465 99,016 -0.04(-0.55%)
Aug 07, 2017 7.518 7.548 7.483 7.506 141,235 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.512 7.512 82,739 -0.04(-0.47%)
Aug 03, 2017 7.554 7.573 7.530 7.548 77,554 +0.01(+0.16%)
Aug 02, 2017 7.607 7.607 7.512 7.536 97,259 -0.05(-0.70%)
Aug 01, 2017 7.554 7.607 7.542 7.589 101,435 +0.07(+0.86%)
Jul 31, 2017 7.542 7.554 7.518 7.524 138,623 -0.02(-0.31%)
Jul 28, 2017 7.506 7.548 7.500 7.548 108,310 +0.04(+0.47%)
Jul 27, 2017 7.542 7.554 7.489 7.512 99,788 -0.03(-0.39%)
Jul 26, 2017 7.512 7.559 7.506 7.542 81,756 +0.01(+0.16%)
Jul 25, 2017 7.530 7.542 7.483 7.530 185,207 -0.01(-0.16%)
Jul 24, 2017 7.565 7.565 7.512 7.542 122,628 -0.02(-0.31%)
Jul 21, 2017 7.554 7.565 7.524 7.565 95,597 +0.04(+0.47%)
Jul 20, 2017 7.583 7.583 7.524 7.530 133,167 -0.04(-0.55%)
Jul 19, 2017 7.483 7.571 7.459 7.571 89,722 +0.11(+1.43%)
Jul 18, 2017 7.506 7.506 7.429 7.465 128,258 -0.04(-0.47%)
Jul 17, 2017 7.447 7.500 7.406 7.500 198,175 +0.07(+0.95%)
Jul 14, 2017 7.371 7.430 7.360 7.430 113,870 +0.09(+1.28%)
Jul 13, 2017 7.353 7.356 7.312 7.336 135,845 -0.02(-0.24%)
Jul 12, 2017 7.330 7.372 7.295 7.353 148,638 +0.06(+0.89%)
Jul 11, 2017 7.330 7.330 7.265 7.289 161,802 -0.02(-0.24%)
Jul 10, 2017 7.330 7.359 7.289 7.306 135,030 -0.04(-0.48%)
Jul 07, 2017 7.289 7.342 7.265 7.342 162,427 +0.05(+0.73%)
Jul 06, 2017 7.412 7.418 7.236 7.289 384,180 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.406 7.447 131,729 -0.03(-0.39%)
Jul 03, 2017 7.447 7.477 7.424 7.477 144,414 +0.08(+1.11%)
Jun 30, 2017 7.412 7.436 7.383 7.395 104,115 -0.01(-0.08%)
Jun 29, 2017 7.436 7.438 7.371 7.400 112,102 -0.04(-0.47%)
Jun 28, 2017 7.494 7.518 7.424 7.436 332,243 -0.06(-0.86%)
Jun 27, 2017 7.541 7.583 7.459 7.500 112,555 -0.04(-0.47%)
Jun 26, 2017 7.547 7.606 7.536 7.536 118,562 -0.01(-0.16%)
Jun 23, 2017 7.541 7.612 7.536 7.547 86,741 +0.00(+0.00%)
Jun 22, 2017 7.518 7.577 7.518 7.547 79,030 +0.03(+0.39%)
Jun 21, 2017 7.630 7.630 7.512 7.518 116,316 -0.13(-1.69%)
Jun 20, 2017 7.618 7.647 7.553 7.647 130,442 +0.06(+0.77%)
Jun 19, 2017 7.536 7.612 7.524 7.589 126,767 +0.04(+0.54%)
Jun 16, 2017 7.501 7.548 7.495 7.548 73,615 +0.03(+0.39%)
Jun 15, 2017 7.472 7.542 7.460 7.518 84,763 +0.01(+0.16%)
Jun 14, 2017 7.460 7.559 7.448 7.507 146,226 +0.05(+0.63%)
Jun 13, 2017 7.530 7.530 7.448 7.460 71,559 -0.02(-0.23%)
Jun 12, 2017 7.413 7.600 7.383 7.478 245,259 +0.11(+1.43%)
Jun 09, 2017 7.361 7.407 7.355 7.372 99,429 +0.02(+0.32%)
Jun 08, 2017 7.402 7.402 7.296 7.349 142,072 -0.01(-0.16%)
Jun 07, 2017 7.384 7.384 7.349 7.361 57,290 -0.01(-0.08%)
Jun 06, 2017 7.355 7.402 7.326 7.367 106,020 +0.01(+0.16%)
Jun 05, 2017 7.384 7.385 7.337 7.355 77,864 -0.01(-0.16%)
Jun 02, 2017 7.372 7.372 7.332 7.367 68,257 +0.05(+0.64%)
Jun 01, 2017 7.285 7.326 7.285 7.320 114,152 +0.04(+0.48%)
May 31, 2017 7.279 7.316 7.256 7.285 119,646 -0.03(-0.40%)
May 30, 2017 7.308 7.357 7.273 7.314 129,018 +0.00(+0.00%)
May 26, 2017 7.460 7.460 7.302 7.314 105,688 -0.10(-1.34%)
May 25, 2017 7.396 7.472 7.378 7.413 99,570 +0.05(+0.63%)
May 24, 2017 7.390 7.390 7.361 7.367 69,783 +0.02(+0.24%)
May 23, 2017 7.372 7.396 7.331 7.349 112,733 -0.02(-0.24%)
May 22, 2017 7.361 7.384 7.273 7.367 140,571 +0.02(+0.24%)
May 19, 2017 7.261 7.367 7.238 7.349 163,226 +0.11(+1.45%)
May 18, 2017 7.197 7.261 7.174 7.244 162,785 +0.04(+0.57%)
May 17, 2017 7.180 7.209 7.162 7.203 107,396 +0.04(+0.57%)
May 16, 2017 7.156 7.185 7.139 7.162 115,613 -0.01(-0.16%)
May 15, 2017 7.180 7.209 7.162 7.174 126,442 +0.01(+0.16%)
May 12, 2017 7.203 7.255 7.104 7.162 187,834 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.162 7.191 209,288 -0.03(-0.48%)
May 10, 2017 7.226 7.284 7.223 7.226 167,586 +0.01(+0.16%)
May 09, 2017 7.284 7.286 7.209 7.214 138,724 -0.06(-0.88%)
May 08, 2017 7.290 7.297 7.238 7.278 155,659 -0.01(-0.16%)
May 05, 2017 7.325 7.354 7.284 7.290 88,804 -0.02(-0.24%)
May 04, 2017 7.348 7.348 7.258 7.307 211,178 -0.05(-0.71%)
May 03, 2017 7.435 7.435 7.348 7.359 168,600 -0.06(-0.78%)
May 02, 2017 7.429 7.441 7.400 7.418 169,595 -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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.