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 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.087 7.151 7.087 7.105 172,300 +0.00(+0.00%)
Mar 30, 2017 7.110 7.122 7.082 7.105 165,257 -0.01(-0.16%)
Mar 29, 2017 7.128 7.128 7.070 7.116 171,692 +0.01(+0.16%)
Mar 28, 2017 7.116 7.133 7.059 7.105 179,185 -0.01(-0.16%)
Mar 27, 2017 7.099 7.157 7.082 7.116 226,605 -0.03(-0.48%)
Mar 24, 2017 7.093 7.168 7.082 7.151 148,448 +0.05(+0.73%)
Mar 23, 2017 7.076 7.145 7.046 7.099 185,080 +0.08(+1.15%)
Mar 22, 2017 7.047 7.093 7.007 7.018 198,825 -0.02(-0.33%)
Mar 21, 2017 7.133 7.157 7.035 7.041 144,808 -0.09(-1.29%)
Mar 20, 2017 7.111 7.133 7.088 7.133 205,348 +0.06(+0.81%)
Mar 17, 2017 7.002 7.099 7.002 7.076 185,297 +0.08(+1.15%)
Mar 16, 2017 7.013 7.053 6.962 6.996 225,063 +0.01(+0.16%)
Mar 15, 2017 6.944 7.036 6.910 6.985 246,917 +0.03(+0.41%)
Mar 14, 2017 6.944 6.956 6.910 6.956 82,567 +0.00(+0.00%)
Mar 13, 2017 6.927 6.985 6.916 6.956 153,595 +0.03(+0.50%)
Mar 10, 2017 6.933 7.002 6.881 6.921 229,147 +0.02(+0.25%)
Mar 09, 2017 7.093 7.128 6.881 6.904 232,529 -0.19(-2.74%)
Mar 08, 2017 7.179 7.208 7.093 7.099 214,448 -0.09(-1.27%)
Mar 07, 2017 7.219 7.219 7.162 7.191 119,655 -0.03(-0.40%)
Mar 06, 2017 7.219 7.219 7.191 7.219 141,019 -0.01(-0.08%)
Mar 03, 2017 7.242 7.248 7.168 7.225 144,155 -0.02(-0.24%)
Mar 02, 2017 7.305 7.305 7.219 7.242 224,206 -0.04(-0.56%)
Mar 01, 2017 7.254 7.305 7.237 7.283 119,030 +0.02(+0.24%)
Feb 28, 2017 7.328 7.328 7.260 7.265 157,093 -0.06(-0.78%)
Feb 27, 2017 7.265 7.328 7.265 7.323 238,060 +0.07(+1.03%)
Feb 24, 2017 7.202 7.248 7.179 7.248 215,722 +0.06(+0.80%)
Feb 23, 2017 7.168 7.199 7.139 7.191 197,379 +0.04(+0.56%)
Feb 22, 2017 7.174 7.214 7.133 7.151 358,452 -0.01(-0.08%)
Feb 21, 2017 7.133 7.174 7.116 7.156 180,853 +0.06(+0.89%)
Feb 17, 2017 7.093 7.093 7.093 0 -0.03(-0.40%)
Feb 16, 2017 7.122 7.187 7.122 7.122 254,485 -0.01(-0.16%)
Feb 15, 2017 7.139 7.156 7.109 7.133 220,372 -0.05(-0.64%)
Feb 14, 2017 7.185 7.185 7.105 7.179 189,724 +0.01(+0.08%)
Feb 13, 2017 7.219 7.247 7.154 7.174 262,192 -0.01(-0.16%)
Feb 10, 2017 7.157 7.208 7.122 7.185 187,167 +0.05(+0.72%)
Feb 09, 2017 7.185 7.205 7.111 7.134 316,343 -0.05(-0.63%)
Feb 08, 2017 7.185 7.231 7.168 7.179 177,839 +0.01(+0.08%)
Feb 07, 2017 7.248 7.259 7.151 7.174 270,612 -0.05(-0.63%)
Feb 06, 2017 7.242 7.276 7.213 7.219 119,829 -0.02(-0.31%)
Feb 03, 2017 7.287 7.380 7.242 7.242 213,134 -0.03(-0.47%)
Feb 02, 2017 7.265 7.287 7.242 7.276 263,360 +0.01(+0.16%)
Feb 01, 2017 7.287 7.322 7.179 7.265 626,185 -0.04(-0.55%)
Jan 31, 2017 7.208 7.373 7.208 7.305 357,737 +0.09(+1.18%)
Jan 30, 2017 7.202 7.248 7.174 7.219 227,499 +0.02(+0.32%)
Jan 27, 2017 7.253 7.259 7.185 7.196 254,014 -0.06(-0.79%)
Jan 26, 2017 7.287 7.287 7.191 7.253 272,783 +0.01(+0.08%)
Jan 25, 2017 7.253 7.285 7.201 7.248 331,432 +0.04(+0.55%)
Jan 24, 2017 7.191 7.242 7.145 7.208 528,208 +0.06(+0.80%)
Jan 23, 2017 7.043 7.157 7.003 7.151 641,247 +0.19(+2.78%)
Jan 20, 2017 6.952 6.991 6.917 6.957 121,234 +0.01(+0.16%)
Jan 19, 2017 7.014 7.037 6.918 6.946 144,556 -0.07(-1.05%)
Jan 18, 2017 6.969 7.031 6.969 7.020 177,071 +0.05(+0.65%)
Jan 17, 2017 6.986 7.003 6.957 6.974 130,345 +0.01(+0.16%)
Jan 13, 2017 6.963 6.963 6.963 0 +0.01(+0.08%)
Jan 12, 2017 6.991 7.008 6.952 6.957 143,212 -0.03(-0.49%)
Jan 11, 2017 7.076 7.082 6.991 6.991 158,690 -0.08(-1.12%)
Jan 10, 2017 7.116 7.116 7.048 7.070 136,618 -0.05(-0.64%)
Jan 09, 2017 7.127 7.132 7.082 7.116 139,968 -0.02(-0.32%)
Jan 06, 2017 7.059 7.161 7.059 7.138 167,219 +0.05(+0.72%)
Jan 05, 2017 7.031 7.099 6.991 7.087 111,457 +0.05(+0.64%)
Jan 04, 2017 6.957 7.053 6.946 7.042 117,194 +0.11(+1.63%)
Jan 03, 2017 6.872 6.940 6.867 6.929 141,612 +0.08(+1.24%)
Dec 30, 2016 6.844 6.844 6.844 0 +0.07(+1.00%)
Dec 29, 2016 6.725 6.776 6.697 6.776 174,501 +0.09(+1.35%)
Dec 28, 2016 6.748 6.759 6.669 6.686 189,122 -0.06(-0.92%)
Dec 27, 2016 6.720 6.776 6.720 6.748 177,963 +0.01(+0.17%)
Dec 23, 2016 6.737 6.737 6.737 0 -0.01(-0.08%)
Dec 22, 2016 6.691 6.743 6.686 6.742 158,317 +0.03(+0.42%)
Dec 21, 2016 6.742 6.782 6.703 6.714 153,120 -0.03(-0.50%)
Dec 20, 2016 6.742 6.799 6.729 6.748 226,452 -0.01(-0.17%)
Dec 19, 2016 6.737 6.815 6.725 6.759 142,823 +0.02(+0.34%)
Dec 16, 2016 6.674 6.754 6.674 6.737 203,320 +0.11(+1.62%)
Dec 15, 2016 6.686 6.714 6.618 6.629 277,074 -0.07(-1.01%)
Dec 14, 2016 6.793 6.802 6.674 6.697 193,628 -0.10(-1.42%)
Dec 13, 2016 6.816 6.833 6.754 6.793 185,591 -0.02(-0.33%)
Dec 12, 2016 6.765 6.827 6.765 6.816 195,200 +0.01(+0.17%)
Dec 09, 2016 6.839 6.884 6.793 6.805 194,620 -0.03(-0.50%)
Dec 08, 2016 6.833 6.867 6.805 6.839 114,237 -0.01(-0.19%)
Dec 07, 2016 6.816 6.867 6.791 6.851 150,921 +0.07(+1.10%)
Dec 06, 2016 6.749 6.815 6.743 6.777 117,398 +0.01(+0.17%)
Dec 05, 2016 6.709 6.777 6.709 6.765 122,032 +0.06(+0.84%)
Dec 02, 2016 6.625 6.709 6.625 6.709 146,767 +0.10(+1.44%)
Dec 01, 2016 6.664 6.687 6.586 6.614 148,637 -0.07(-1.01%)
Nov 30, 2016 6.715 6.794 6.676 6.681 165,336 -0.08(-1.25%)
Nov 29, 2016 6.743 6.829 6.743 6.765 180,936 +0.02(+0.33%)
Nov 28, 2016 6.743 6.775 6.737 6.743 190,896 +0.00(+0.00%)
Nov 25, 2016 6.732 6.850 6.732 6.743 52,151 +0.02(+0.25%)
Nov 23, 2016 6.726 6.726 6.726 0 -0.03(-0.42%)
Nov 22, 2016 6.709 6.754 6.670 6.754 121,827 +0.09(+1.35%)
Nov 21, 2016 6.709 6.715 6.654 6.664 196,686 -0.01(-0.08%)
Nov 18, 2016 6.659 6.681 6.535 6.670 133,738 -0.01(-0.17%)
Nov 17, 2016 6.653 6.788 6.614 6.681 168,397 +0.02(+0.25%)
Nov 16, 2016 6.676 6.687 6.614 6.664 114,417 -0.03(-0.42%)
Nov 15, 2016 6.748 6.748 6.631 6.692 148,319 +0.02(+0.33%)
Nov 14, 2016 6.586 6.698 6.547 6.670 113,200 +0.08(+1.19%)
Nov 11, 2016 6.536 6.660 6.536 6.592 166,597 +0.02(+0.25%)
Nov 10, 2016 6.748 6.748 6.564 6.575 260,655 -0.18(-2.73%)
Nov 09, 2016 6.676 6.815 6.653 6.759 358,199 -0.08(-1.14%)
Nov 08, 2016 6.787 6.860 6.731 6.838 215,036 +0.06(+0.82%)
Nov 07, 2016 6.598 6.815 6.598 6.782 542,139 +0.24(+3.68%)
Nov 04, 2016 6.508 6.558 6.503 6.541 137,878 +0.02(+0.34%)
Nov 03, 2016 6.592 6.598 6.497 6.519 193,184 -0.07(-1.10%)
Nov 02, 2016 6.676 6.681 6.570 6.592 146,379 -0.08(-1.25%)
Nov 01, 2016 6.826 6.845 6.653 6.676 155,401 -0.12(-1.73%)
Oct 31, 2016 6.737 6.798 6.698 6.793 121,689 +0.07(+1.08%)
Oct 28, 2016 6.642 6.737 6.525 6.720 139,272 +0.05(+0.75%)
Oct 27, 2016 6.821 6.843 6.681 6.670 171,850 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.765 6.821 137,786 -0.08(-1.13%)
Oct 25, 2016 6.910 6.938 6.874 6.899 107,068 -0.04(-0.57%)
Oct 24, 2016 6.910 6.999 6.910 6.938 189,108 +0.01(+0.16%)
Oct 21, 2016 6.849 6.927 6.849 6.927 132,603 +0.03(+0.49%)
Oct 20, 2016 6.910 6.940 6.846 6.893 177,249 -0.03(-0.40%)
Oct 19, 2016 6.927 6.944 6.883 6.921 166,136 +0.01(+0.16%)
Oct 18, 2016 6.927 6.966 6.888 6.910 155,931 +0.03(+0.41%)
Oct 17, 2016 6.960 6.963 6.849 6.882 124,157 -0.07(-1.04%)
Oct 14, 2016 6.971 7.015 6.927 6.954 132,695 -0.04(-0.56%)
Oct 13, 2016 6.960 6.998 6.910 6.993 136,810 +0.02(+0.32%)
Oct 12, 2016 6.904 6.982 6.904 6.971 112,806 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.899 6.943 124,707 -0.07(-1.03%)
Oct 10, 2016 6.949 7.015 6.949 7.015 86,517 +0.05(+0.72%)
Oct 07, 2016 6.999 7.028 6.904 6.965 106,980 -0.02(-0.24%)
Oct 06, 2016 6.988 7.015 6.938 6.982 151,882 -0.03(-0.40%)
Oct 05, 2016 7.082 7.087 6.988 7.010 319,823 -0.07(-1.02%)
Oct 04, 2016 7.198 7.198 7.021 7.082 194,581 -0.14(-2.00%)
Oct 03, 2016 7.270 7.298 7.182 7.226 220,062 -0.08(-1.14%)
Sep 30, 2016 7.309 7.359 7.265 7.309 177,177 +0.02(+0.30%)
Sep 29, 2016 7.342 7.354 7.248 7.287 138,893 -0.07(-0.98%)
Sep 28, 2016 7.331 7.403 7.320 7.359 133,996 +0.01(+0.08%)
Sep 27, 2016 7.387 7.420 7.326 7.354 100,717 -0.02(-0.30%)
Sep 26, 2016 7.370 7.405 7.359 7.376 90,766 -0.01(-0.08%)
Sep 23, 2016 7.365 7.403 7.304 7.381 146,247 +0.02(+0.23%)
Sep 22, 2016 7.365 7.417 7.326 7.365 171,387 +0.08(+1.07%)
Sep 21, 2016 7.243 7.293 7.209 7.287 205,664 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.265 127,336 -0.02(-0.30%)
Sep 19, 2016 7.254 7.287 7.222 7.287 60,998 +0.08(+1.13%)
Sep 16, 2016 7.227 7.261 7.184 7.205 80,132 -0.02(-0.23%)
Sep 15, 2016 7.205 7.309 7.205 7.222 94,733 -0.02(-0.30%)
Sep 14, 2016 7.254 7.276 7.086 7.243 104,716 +0.01(+0.15%)
Sep 13, 2016 7.363 7.363 7.211 7.233 91,948 -0.17(-2.28%)
Sep 12, 2016 7.303 7.450 7.298 7.401 95,749 +0.07(+0.97%)
Sep 09, 2016 7.527 7.527 7.298 7.331 140,114 -0.25(-3.30%)
Sep 08, 2016 7.592 7.619 7.527 7.581 154,443 -0.01(-0.14%)
Sep 07, 2016 7.538 7.614 7.516 7.592 114,912 +0.06(+0.80%)
Sep 06, 2016 7.516 7.538 7.472 7.532 82,159 +0.06(+0.80%)
Sep 02, 2016 7.483 7.472 7.472 7.472 82,259 +0.02(+0.29%)
Sep 01, 2016 7.467 7.483 7.407 7.450 97,252 +0.01(+0.07%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
Aug 01, 2016 7.712 7.745 7.668 7.712 128,351 +0.01(+0.14%)
Jul 29, 2016 7.734 7.766 7.663 7.701 95,422 -0.03(-0.42%)
Jul 28, 2016 7.706 7.750 7.666 7.734 128,232 +0.06(+0.78%)
Jul 27, 2016 7.614 7.734 7.543 7.674 68,166 +0.03(+0.43%)
Jul 26, 2016 7.619 7.723 7.598 7.641 78,542 +0.06(+0.79%)
Jul 25, 2016 7.690 7.690 7.551 7.581 91,779 -0.10(-1.35%)
Jul 22, 2016 7.576 7.734 7.576 7.685 144,118 +0.11(+1.44%)
Jul 21, 2016 7.597 7.625 7.538 7.576 125,843 -0.02(-0.29%)
Jul 20, 2016 7.581 7.625 7.554 7.597 155,484 +0.02(+0.29%)
Jul 19, 2016 7.494 7.581 7.478 7.576 96,123 +0.07(+0.87%)
Jul 18, 2016 7.478 7.538 7.478 7.510 131,678 +0.05(+0.66%)
Jul 15, 2016 7.369 7.532 7.314 7.461 158,330 +0.06(+0.81%)
Jul 14, 2016 7.494 7.532 7.380 7.401 97,849 -0.07(-0.95%)
Jul 13, 2016 7.510 7.532 7.459 7.472 121,321 -0.04(-0.58%)
Jul 12, 2016 7.548 7.581 7.516 7.516 151,204 -0.04(-0.50%)
Jul 11, 2016 7.565 7.610 7.505 7.554 134,133 +0.01(+0.14%)
Jul 08, 2016 7.554 7.573 7.543 7.543 107,999 +0.00(+0.00%)
Jul 07, 2016 7.565 7.638 7.523 7.543 96,793 -0.02(-0.29%)
Jul 06, 2016 7.597 7.625 7.527 7.565 112,799 -0.01(-0.14%)
Jul 05, 2016 7.657 7.674 7.548 7.576 110,735 -0.14(-1.83%)
Jul 01, 2016 7.625 7.717 7.717 7.717 148,176 +0.10(+1.29%)
Jun 30, 2016 7.690 7.712 7.557 7.619 163,179 -0.05(-0.71%)
Jun 29, 2016 7.516 7.679 7.456 7.674 87,045 +0.23(+3.07%)
Jun 28, 2016 7.325 7.543 7.320 7.445 135,945 +0.14(+1.86%)
Jun 27, 2016 7.276 7.369 7.189 7.309 213,572 +0.04(+0.60%)
Jun 24, 2016 7.178 7.265 7.140 7.265 85,187 -0.04(-0.60%)
Jun 23, 2016 7.271 7.338 7.254 7.309 76,343 +0.06(+0.76%)
Jun 22, 2016 7.227 7.287 7.222 7.254 82,224 +0.02(+0.29%)
Jun 21, 2016 7.341 7.341 7.200 7.233 86,959 -0.09(-1.26%)
Jun 20, 2016 7.325 7.389 7.271 7.325 67,520 +0.05(+0.67%)
Jun 17, 2016 7.271 7.346 7.244 7.276 100,977 +0.01(+0.07%)
Jun 16, 2016 7.174 7.281 7.073 7.271 93,962 +0.07(+0.97%)
Jun 15, 2016 7.121 7.281 7.100 7.201 121,463 +0.08(+1.13%)
Jun 14, 2016 7.110 7.132 7.085 7.121 95,981 +0.03(+0.45%)
Jun 13, 2016 7.073 7.148 7.061 7.089 86,824 +0.03(+0.38%)
Jun 10, 2016 7.030 7.084 7.009 7.062 128,105 +0.02(+0.23%)
Jun 09, 2016 7.035 7.062 7.009 7.046 168,323 +0.01(+0.08%)
Jun 08, 2016 7.009 7.051 6.993 7.041 166,752 +0.04(+0.61%)
Jun 07, 2016 6.966 7.009 6.966 6.998 91,216 +0.04(+0.62%)
Jun 06, 2016 7.025 7.025 6.934 6.955 210,272 -0.04(-0.61%)
Jun 03, 2016 6.977 7.041 6.955 6.998 66,995 +0.05(+0.69%)
Jun 02, 2016 6.944 7.057 6.928 6.950 203,001 +0.00(+0.00%)
Jun 01, 2016 6.944 6.993 6.944 6.950 142,266 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.939 6.971 236,971 -0.03(-0.38%)
May 27, 2016 6.960 6.998 6.998 6.998 60,372 +0.06(+0.93%)
May 26, 2016 6.939 6.950 6.912 6.934 38,539 +0.01(+0.08%)
May 25, 2016 6.998 7.025 6.923 6.928 171,744 -0.07(-1.01%)
May 24, 2016 6.998 7.046 6.987 6.999 146,081 +0.04(+0.63%)
May 23, 2016 6.896 6.987 6.875 6.955 168,871 +0.08(+1.17%)
May 20, 2016 6.843 6.875 6.843 6.875 57,959 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.789 6.817 90,179 -0.07(-1.07%)
May 18, 2016 6.934 6.939 6.856 6.891 166,731 -0.04(-0.62%)
May 17, 2016 7.035 7.035 6.923 6.934 120,775 -0.12(-1.74%)
May 16, 2016 6.971 7.078 6.971 7.057 88,033 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.971 7.019 68,761 -0.06(-0.83%)
May 12, 2016 7.073 7.078 6.995 7.078 56,744 +0.02(+0.30%)
May 11, 2016 7.158 7.322 7.003 7.057 123,661 -0.11(-1.57%)
May 10, 2016 7.174 7.245 7.132 7.169 56,793 +0.01(+0.15%)
May 09, 2016 7.110 7.158 7.105 7.158 98,375 +0.05(+0.75%)
May 06, 2016 7.035 7.105 7.021 7.105 34,113 +0.06(+0.91%)
May 05, 2016 7.009 7.051 6.998 7.041 61,428 +0.01(+0.15%)
May 04, 2016 6.966 7.035 6.955 7.030 165,899 +0.06(+0.92%)
May 03, 2016 6.966 6.998 6.928 6.966 47,034 -0.02(-0.23%)
May 02, 2016 6.939 6.987 6.939 6.982 57,957 +0.04(+0.62%)
Apr 29, 2016 6.918 6.944 6.875 6.939 85,854 +0.01(+0.15%)
Apr 28, 2016 6.891 7.014 6.891 6.928 72,753 -0.00(-0.04%)
Apr 27, 2016 6.923 6.955 6.907 6.931 34,722 +0.01(+0.20%)
Apr 26, 2016 6.891 6.955 6.891 6.917 78,680 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.848 6.885 102,469 +0.01(+0.15%)
Apr 22, 2016 6.870 6.912 6.822 6.875 70,931 +0.02(+0.31%)
Apr 21, 2016 7.030 7.041 6.832 6.853 234,803 -0.15(-2.21%)
Apr 20, 2016 7.142 7.142 6.993 7.008 161,159 -0.12(-1.66%)
Apr 19, 2016 7.073 7.153 7.051 7.126 98,635 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.063 92,985 +0.07(+0.94%)
Apr 15, 2016 6.987 7.018 6.971 6.998 108,065 +0.02(+0.23%)
Apr 14, 2016 7.009 7.019 6.966 6.982 71,245 -0.03(-0.38%)
Apr 13, 2016 6.993 7.026 6.937 7.009 168,647 +0.02(+0.31%)
Apr 12, 2016 6.950 6.987 6.903 6.987 84,570 +0.07(+1.08%)
Apr 11, 2016 6.944 6.944 6.896 6.912 66,847 -0.02(-0.31%)
Apr 08, 2016 6.944 6.966 6.907 6.934 52,612 +0.02(+0.23%)
Apr 07, 2016 6.923 7.003 6.891 6.918 48,451 -0.04(-0.54%)
Apr 06, 2016 6.998 7.009 6.939 6.955 71,325 -0.06(-0.84%)
Apr 05, 2016 6.960 7.046 6.955 7.014 97,416 +0.03(+0.38%)
Apr 04, 2016 6.998 6.998 6.966 6.987 73,078 +0.01(+0.15%)
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.