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

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 26, 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 29, 2016 12.87 14.31 12.33 12.74 1,276,129 -0.04(-0.31%)
Apr 28, 2016 13.13 13.27 12.11 12.78 960,536 -0.14(-1.08%)
Apr 27, 2016 12.42 13.01 12.17 12.92 782,467 +0.49(+3.94%)
Apr 26, 2016 11.86 12.60 11.52 12.43 508,064 +0.72(+6.15%)
Apr 25, 2016 12.45 12.45 11.31 11.71 755,258 -0.92(-7.28%)
Apr 22, 2016 12.59 13.18 12.47 12.63 574,493 +0.15(+1.20%)
Apr 21, 2016 13.13 13.38 12.39 12.48 610,629 -0.41(-3.18%)
Apr 20, 2016 12.69 13.62 12.67 12.89 1,098,245 +0.23(+1.82%)
Apr 19, 2016 10.91 12.88 10.85 12.66 1,332,215 +1.94(+18.10%)
Apr 18, 2016 10.80 10.85 10.27 10.72 804,484 -0.34(-3.07%)
Apr 15, 2016 10.29 11.29 10.28 11.06 518,136 +0.67(+6.45%)
Apr 14, 2016 10.82 10.92 10.11 10.39 509,318 -0.38(-3.53%)
Apr 13, 2016 10.08 10.99 10.08 10.77 699,232 +0.75(+7.49%)
Apr 12, 2016 9.740 10.31 9.740 10.02 605,824 +0.34(+3.51%)
Apr 11, 2016 9.860 9.980 9.400 9.680 586,825 +0.03(+0.31%)
Apr 08, 2016 8.960 10.00 8.750 9.650 809,836 +0.92(+10.54%)
Apr 07, 2016 8.860 9.050 8.580 8.730 927,157 -0.21(-2.35%)
Apr 06, 2016 9.050 9.200 8.730 8.940 434,349 -0.09(-1.00%)
Apr 05, 2016 8.680 9.240 8.680 9.030 463,864 +0.26(+2.96%)
Apr 04, 2016 9.240 9.460 8.730 8.770 465,137 -0.44(-4.78%)
Apr 01, 2016 8.750 9.250 8.550 9.210 465,774 +0.11(+1.21%)
Mar 31, 2016 8.750 9.410 8.750 9.100 688,900 +0.21(+2.36%)
Mar 30, 2016 9.380 9.430 8.670 8.890 606,272 -0.09(-1.00%)
Mar 29, 2016 8.280 9.070 8.184 8.980 472,343 +0.46(+5.40%)
Mar 28, 2016 9.070 9.160 8.310 8.520 514,664 -0.52(-5.75%)
Mar 24, 2016 8.100 9.040 9.040 9.040 552,500 +0.73(+8.78%)
Mar 23, 2016 8.780 9.050 8.270 8.310 462,008 -0.60(-6.73%)
Mar 22, 2016 9.140 9.260 8.900 8.910 423,222 -0.32(-3.47%)
Mar 21, 2016 8.950 9.360 8.820 9.230 660,826 +0.04(+0.44%)
Mar 18, 2016 9.280 9.870 9.090 9.190 5,213,082 +0.13(+1.43%)
Mar 17, 2016 8.440 9.280 8.040 9.060 898,012 +0.75(+9.03%)
Mar 16, 2016 7.910 8.390 7.450 8.310 652,578 +0.56(+7.23%)
Mar 15, 2016 8.170 8.190 7.680 7.750 534,710 -0.70(-8.28%)
Mar 14, 2016 8.270 8.720 7.870 8.450 612,822 -0.01(-0.12%)
Mar 11, 2016 8.260 8.680 7.950 8.460 515,542 +0.36(+4.44%)
Mar 10, 2016 8.450 8.700 7.790 8.100 730,013 -0.32(-3.80%)
Mar 09, 2016 8.500 8.790 8.100 8.420 815,616 +0.16(+1.94%)
Mar 08, 2016 9.690 9.820 8.130 8.260 977,983 -1.79(-17.81%)
Mar 07, 2016 9.670 10.07 9.410 10.05 759,018 +0.57(+6.01%)
Mar 04, 2016 9.140 9.806 9.070 9.480 1,223,357 +0.54(+6.04%)
Mar 03, 2016 8.970 9.221 8.280 8.940 1,177,810 +0.02(+0.22%)
Mar 02, 2016 7.900 9.220 7.820 8.920 1,068,107 +1.14(+14.65%)
Mar 01, 2016 7.950 8.080 7.480 7.780 557,384 +0.05(+0.65%)
Feb 29, 2016 7.020 7.800 7.020 7.730 727,641 +0.84(+12.19%)
Feb 26, 2016 6.890 7.320 6.700 6.890 629,436 +0.14(+2.07%)
Feb 25, 2016 6.980 7.035 6.530 6.750 492,181 -0.24(-3.43%)
Feb 24, 2016 6.790 7.020 6.410 6.990 651,537 +0.07(+1.01%)
Feb 23, 2016 7.480 7.650 6.890 6.920 573,591 -0.71(-9.31%)
Feb 22, 2016 7.390 7.790 7.343 7.630 443,311 +0.32(+4.38%)
Feb 19, 2016 7.500 7.590 7.160 7.310 499,973 -0.30(-3.94%)
Feb 18, 2016 7.830 7.885 7.300 7.610 541,800 -0.24(-3.06%)
Feb 17, 2016 7.460 8.310 7.370 7.850 650,754 +0.55(+7.53%)
Feb 16, 2016 7.720 7.880 7.120 7.300 455,789 -0.26(-3.44%)
Feb 12, 2016 7.160 7.560 7.560 7.560 707,800 +0.61(+8.78%)
Feb 11, 2016 6.780 7.080 6.569 6.950 557,678 -0.05(-0.71%)
Feb 10, 2016 7.320 7.520 6.920 7.000 732,489 -0.32(-4.37%)
Feb 09, 2016 7.010 7.550 6.870 7.320 756,669 +0.12(+1.67%)
Feb 08, 2016 7.620 7.750 7.010 7.200 621,584 -0.56(-7.22%)
Feb 05, 2016 7.800 8.300 7.700 7.760 520,870 -0.14(-1.77%)
Feb 04, 2016 7.440 8.630 7.440 7.900 820,940 +0.42(+5.61%)
Feb 03, 2016 7.800 7.860 7.021 7.480 920,018 -0.33(-4.23%)
Feb 02, 2016 7.150 7.990 6.870 7.810 2,066,723 +0.45(+6.11%)
Feb 01, 2016 8.450 8.700 6.410 7.360 3,940,311 -1.65(-18.31%)
Jan 29, 2016 5.220 9.390 5.180 9.010 7,944,759 +3.86(+74.95%)
Jan 28, 2016 5.220 5.260 4.870 5.150 620,200 +0.17(+3.41%)
Jan 27, 2016 4.870 5.160 4.870 4.980 727,870 -0.04(-0.80%)
Jan 26, 2016 4.670 5.170 4.610 5.020 913,241 +0.42(+9.13%)
Jan 25, 2016 4.690 4.980 4.590 4.600 673,917 -0.19(-3.97%)
Jan 22, 2016 4.710 4.950 4.550 4.790 1,339,356 +0.20(+4.36%)
Jan 21, 2016 5.050 5.190 4.470 4.590 1,436,180 -0.39(-7.83%)
Jan 20, 2016 4.240 4.980 4.060 4.980 1,758,421 +0.42(+9.21%)
Jan 19, 2016 4.150 5.650 3.900 4.560 2,697,709 +0.56(+14.00%)
Jan 15, 2016 4.040 4.000 4.000 4.000 1,144,700 -0.35(-8.05%)
Jan 14, 2016 4.250 4.380 3.990 4.350 1,233,088 +0.32(+7.94%)
Jan 13, 2016 4.390 4.340 3.910 4.030 1,716,358 -0.36(-8.20%)
Jan 12, 2016 4.350 4.700 4.120 4.390 2,461,491 +0.40(+10.03%)
Jan 11, 2016 6.780 6.870 3.890 3.990 3,478,292 -2.79(-41.15%)
Jan 08, 2016 7.250 7.460 6.603 6.780 725,000 -0.33(-4.64%)
Jan 07, 2016 7.590 7.600 6.910 7.110 793,660 -0.74(-9.43%)
Jan 06, 2016 8.070 8.110 7.840 7.850 418,494 -0.46(-5.54%)
Jan 05, 2016 8.200 8.320 7.880 8.310 416,183 +0.15(+1.84%)
Jan 04, 2016 8.260 8.310 7.860 8.160 498,220 -0.22(-2.63%)
Dec 31, 2015 8.380 8.380 8.380 8.380 376,800 -0.08(-0.95%)
Dec 30, 2015 8.380 8.630 8.290 8.460 317,975 -0.08(-0.94%)
Dec 29, 2015 8.650 8.780 8.230 8.540 320,344 -0.06(-0.70%)
Dec 28, 2015 8.890 9.090 8.510 8.600 451,265 -0.60(-6.52%)
Dec 24, 2015 9.100 9.200 9.200 9.200 360,400 +0.12(+1.32%)
Dec 23, 2015 8.980 9.410 8.540 9.080 750,528 +0.47(+5.46%)
Dec 22, 2015 7.430 8.730 7.360 8.610 1,060,116 +1.20(+16.19%)
Dec 21, 2015 7.410 7.535 7.170 7.410 1,274,708 +0.13(+1.79%)
Dec 18, 2015 7.190 7.470 7.170 7.280 2,606,147 +0.11(+1.53%)
Dec 17, 2015 7.400 7.450 7.150 7.170 1,000,182 -0.28(-3.76%)
Dec 16, 2015 7.740 7.755 7.340 7.450 855,648 -0.26(-3.37%)
Dec 15, 2015 8.000 8.170 7.690 7.710 508,286 -0.11(-1.41%)
Dec 14, 2015 7.770 8.190 7.750 7.820 681,690 -0.07(-0.89%)
Dec 11, 2015 8.440 8.600 7.890 7.890 772,735 -0.87(-9.93%)
Dec 10, 2015 8.450 8.910 8.450 8.760 725,347 +0.26(+3.06%)
Dec 09, 2015 8.660 9.010 8.430 8.500 529,197 -0.09(-1.05%)
Dec 08, 2015 8.740 8.850 8.500 8.590 304,998 -0.36(-4.02%)
Dec 07, 2015 9.430 9.530 8.780 8.950 487,178 -0.67(-6.96%)
Dec 04, 2015 9.580 9.735 9.300 9.620 436,601 +0.03(+0.31%)
Dec 03, 2015 9.750 10.03 9.500 9.590 486,954 -0.06(-0.62%)
Dec 02, 2015 10.04 10.09 9.568 9.650 409,959 -0.47(-4.64%)
Dec 01, 2015 10.22 10.39 10.04 10.12 273,110 -0.09(-0.88%)
Nov 30, 2015 10.50 10.88 10.08 10.21 495,621 -0.18(-1.73%)
Nov 27, 2015 10.23 10.74 10.23 10.39 161,448 +0.08(+0.78%)
Nov 25, 2015 10.15 10.31 10.31 10.31 417,100 +0.16(+1.58%)
Nov 24, 2015 9.460 10.18 9.300 10.15 533,102 +0.68(+7.18%)
Nov 23, 2015 9.470 10.06 9.410 9.470 487,261 +0.03(+0.32%)
Nov 20, 2015 10.17 10.19 9.405 9.440 912,868 -0.67(-6.63%)
Nov 19, 2015 10.34 10.66 10.03 10.11 476,566 -0.22(-2.13%)
Nov 18, 2015 10.30 10.51 10.03 10.33 1,503,424 +0.19(+1.87%)
Nov 17, 2015 10.61 10.85 10.00 10.14 703,236 -0.48(-4.52%)
Nov 16, 2015 10.94 11.14 10.42 10.62 566,475 -0.41(-3.72%)
Nov 13, 2015 10.54 11.69 10.46 11.03 511,589 +0.51(+4.85%)
Nov 12, 2015 11.25 11.25 10.37 10.52 518,915 -0.92(-8.04%)
Nov 11, 2015 11.13 11.50 10.75 11.44 469,583 +0.38(+3.44%)
Nov 10, 2015 11.72 11.83 11.01 11.06 418,241 -0.75(-6.35%)
Nov 09, 2015 12.31 12.65 11.64 11.81 357,373 -0.54(-4.37%)
Nov 06, 2015 11.87 12.50 11.76 12.35 613,361 +0.37(+3.09%)
Nov 05, 2015 12.62 12.71 11.89 11.98 382,118 -0.69(-5.45%)
Nov 04, 2015 12.48 12.94 12.27 12.67 536,777 +0.15(+1.20%)
Nov 03, 2015 12.31 12.86 12.30 12.52 1,031,523 +0.15(+1.21%)
Nov 02, 2015 10.60 12.64 10.54 12.37 1,247,956 +1.73(+16.26%)
Oct 30, 2015 10.93 11.31 9.940 10.64 1,176,029 -0.06(-0.56%)
Oct 29, 2015 10.89 11.27 10.62 10.70 743,214 -0.25(-2.28%)
Oct 28, 2015 10.96 11.43 10.71 10.95 808,063 +0.02(+0.18%)
Oct 27, 2015 11.78 11.79 10.86 10.93 772,628 -1.01(-8.46%)
Oct 26, 2015 12.50 12.56 11.82 11.94 343,283 -0.56(-4.48%)
Oct 23, 2015 12.70 12.82 12.44 12.50 348,965 -0.14(-1.11%)
Oct 22, 2015 12.40 13.06 12.12 12.64 348,247 +0.28(+2.27%)
Oct 21, 2015 12.81 12.85 12.13 12.36 295,581 -0.53(-4.11%)
Oct 20, 2015 13.15 13.29 12.74 12.89 302,256 -0.26(-1.98%)
Oct 19, 2015 13.87 13.88 12.92 13.15 513,084 -0.91(-6.47%)
Oct 16, 2015 14.55 14.63 13.61 14.06 209,365 -0.45(-3.10%)
Oct 15, 2015 14.25 14.56 13.64 14.51 450,393 +0.28(+1.97%)
Oct 14, 2015 13.78 14.36 13.60 14.23 571,925 +0.50(+3.64%)
Oct 13, 2015 13.46 14.04 13.38 13.73 430,685 -0.03(-0.22%)
Oct 12, 2015 14.66 14.66 13.20 13.76 425,627 -0.83(-5.69%)
Oct 09, 2015 14.42 15.25 14.42 14.59 651,635 +0.33(+2.31%)
Oct 08, 2015 13.93 14.74 13.90 14.26 825,439 +0.38(+2.74%)
Oct 07, 2015 14.15 15.00 13.10 13.88 1,275,870 -0.13(-0.93%)
Oct 06, 2015 12.50 14.12 12.49 14.01 828,065 +1.35(+10.66%)
Oct 05, 2015 11.28 12.71 11.27 12.66 675,768 +1.50(+13.44%)
Oct 02, 2015 10.44 11.22 10.27 11.16 764,229 +0.62(+5.88%)
Oct 01, 2015 10.22 10.55 10.14 10.54 649,058 +0.42(+4.15%)
Sep 30, 2015 10.15 10.28 9.950 10.12 915,284 +0.12(+1.20%)
Sep 29, 2015 10.48 10.57 9.950 10.00 558,970 -0.47(-4.49%)
Sep 28, 2015 10.81 10.81 10.44 10.47 552,305 -0.34(-3.15%)
Sep 25, 2015 11.19 11.45 10.55 10.81 518,716 -0.38(-3.40%)
Sep 24, 2015 10.87 11.21 10.52 11.19 582,935 +0.29(+2.66%)
Sep 23, 2015 11.50 12.41 10.89 10.90 700,272 -0.60(-5.22%)
Sep 22, 2015 12.08 12.31 11.38 11.50 716,873 -0.77(-6.28%)
Sep 21, 2015 13.06 13.06 12.22 12.27 401,754 -0.51(-3.99%)
Sep 18, 2015 13.04 13.09 12.23 12.78 1,486,731 -0.49(-3.69%)
Sep 17, 2015 12.63 13.49 12.52 13.27 639,011 +0.49(+3.83%)
Sep 16, 2015 12.12 12.81 11.92 12.78 928,793 +0.58(+4.75%)
Sep 15, 2015 12.60 13.09 12.11 12.20 1,083,198 -0.35(-2.79%)
Sep 14, 2015 14.52 14.58 12.30 12.55 2,910,315 -3.05(-19.55%)
Sep 11, 2015 15.89 16.05 15.41 15.60 212,932 -0.41(-2.56%)
Sep 10, 2015 16.13 16.23 15.88 16.01 229,799 -0.11(-0.68%)
Sep 09, 2015 16.93 17.18 15.94 16.12 245,025 -0.67(-3.99%)
Sep 08, 2015 17.23 17.38 16.70 16.79 257,208 -0.03(-0.18%)
Sep 04, 2015 17.12 16.82 16.82 16.82 286,100 -0.58(-3.33%)
Sep 03, 2015 18.09 18.28 17.28 17.40 249,011 -0.62(-3.44%)
Sep 02, 2015 18.01 18.20 17.57 18.02 370,122 +0.31(+1.75%)
Sep 01, 2015 17.39 18.05 17.39 17.71 485,724 -0.16(-0.90%)
Aug 31, 2015 17.72 18.23 17.36 17.87 360,456 -0.11(-0.61%)
Aug 28, 2015 16.94 18.03 16.84 17.98 486,276 +0.73(+4.23%)
Aug 27, 2015 16.00 17.33 15.84 17.25 469,412 +1.68(+10.79%)
Aug 26, 2015 15.41 16.11 15.16 15.57 424,627 +0.60(+4.01%)
Aug 25, 2015 16.90 16.90 14.95 14.97 643,591 -1.30(-7.99%)
Aug 24, 2015 15.86 17.36 15.64 16.27 507,949 -0.70(-4.15%)
Aug 21, 2015 17.03 17.61 16.92 16.97 467,029 -0.18(-1.04%)
Aug 20, 2015 17.64 17.91 17.14 17.15 293,233 -0.52(-2.92%)
Aug 19, 2015 17.94 18.10 17.25 17.67 372,290 -0.51(-2.78%)
Aug 18, 2015 18.29 18.42 17.85 18.17 378,722 -0.29(-1.56%)
Aug 17, 2015 18.47 18.58 17.87 18.46 270,473 -0.22(-1.17%)
Aug 14, 2015 17.65 18.92 17.65 18.68 325,624 +1.01(+5.72%)
Aug 13, 2015 18.69 18.74 17.53 17.67 259,636 -1.02(-5.46%)
Aug 12, 2015 18.87 19.13 18.42 18.69 265,450 -0.17(-0.89%)
Aug 11, 2015 19.05 19.11 18.10 18.86 446,957 -0.68(-3.50%)
Aug 10, 2015 18.57 19.61 18.11 19.54 515,257 +1.16(+6.31%)
Aug 07, 2015 19.44 19.72 18.30 18.38 538,328 -1.25(-6.36%)
Aug 06, 2015 17.35 19.89 17.15 19.63 1,060,604 +2.22(+12.76%)
Aug 05, 2015 18.18 18.72 17.36 17.41 603,900 -0.71(-3.94%)
Aug 04, 2015 18.66 19.01 17.92 18.12 623,425 -0.53(-2.82%)
Aug 03, 2015 18.35 18.97 17.93 18.65 1,331,188 +0.18(+0.97%)
Jul 31, 2015 19.42 20.11 17.78 18.47 5,586,826 -1.12(-5.72%)
Jul 30, 2015 19.78 20.44 19.42 19.59 716,633 -0.16(-0.80%)
Jul 29, 2015 19.78 19.93 19.39 19.75 1,066,933 +0.03(+0.15%)
Jul 28, 2015 19.46 20.28 19.17 19.72 528,398 +0.47(+2.42%)
Jul 27, 2015 19.61 20.01 19.19 19.25 435,272 -0.44(-2.22%)
Jul 24, 2015 20.42 20.47 19.61 19.69 884,830 -0.79(-3.87%)
Jul 23, 2015 20.52 20.93 20.33 20.48 316,072 -0.03(-0.15%)
Jul 22, 2015 20.87 20.89 20.33 20.51 337,597 -0.42(-1.99%)
Jul 21, 2015 21.60 21.96 20.81 20.93 477,747 -0.75(-3.48%)
Jul 20, 2015 23.20 23.20 21.63 21.68 594,861 -1.62(-6.94%)
Jul 17, 2015 23.35 23.36 22.97 23.30 459,832 -0.01(-0.04%)
Jul 16, 2015 23.17 23.58 23.17 23.31 421,023 +0.24(+1.03%)
Jul 15, 2015 23.26 23.54 22.96 23.07 560,223 -0.30(-1.27%)
Jul 14, 2015 23.69 23.76 23.35 23.37 482,753 -0.39(-1.63%)
Jul 13, 2015 23.77 23.81 23.17 23.76 490,630 +0.21(+0.88%)
Jul 10, 2015 24.17 24.33 23.39 23.55 312,355 -0.28(-1.17%)
Jul 09, 2015 24.66 24.74 23.81 23.82 255,039 -0.17(-0.70%)
Jul 08, 2015 24.90 25.08 23.52 23.99 621,537 -1.18(-4.69%)
Jul 07, 2015 24.95 25.25 23.93 25.17 713,647 +0.14(+0.55%)
Jul 06, 2015 25.67 25.82 24.61 25.03 867,133 -0.91(-3.52%)
Jul 02, 2015 26.57 25.95 25.95 25.95 326,586 -0.71(-2.68%)
Jul 01, 2015 26.90 26.90 26.17 26.66 489,349 -0.10(-0.37%)
Jun 30, 2015 27.88 27.88 26.52 26.76 667,060 -0.86(-3.12%)
Jun 29, 2015 28.03 28.16 27.21 27.62 478,214 -0.80(-2.83%)
Jun 26, 2015 29.38 29.38 27.94 28.43 3,031,561 -0.88(-3.01%)
Jun 25, 2015 29.67 29.84 28.76 29.31 377,068 -0.26(-0.87%)
Jun 24, 2015 28.93 29.83 28.93 29.57 508,387 +0.51(+1.74%)
Jun 23, 2015 28.88 29.36 28.15 29.06 492,100 +0.28(+0.96%)
Jun 22, 2015 28.72 28.91 28.04 28.78 527,216 +0.38(+1.33%)
Jun 19, 2015 28.99 28.99 28.27 28.41 852,840 -0.56(-1.92%)
Jun 18, 2015 29.13 29.42 28.59 28.96 307,174 -0.16(-0.54%)
Jun 17, 2015 28.77 29.23 28.62 29.12 200,594 +0.39(+1.35%)
Jun 16, 2015 28.74 29.02 28.44 28.73 325,220 -0.03(-0.10%)
Jun 15, 2015 29.36 29.64 28.29 28.76 291,167 -0.87(-2.94%)
Jun 12, 2015 30.43 30.43 29.06 29.64 272,110 -0.78(-2.58%)
Jun 11, 2015 30.89 31.08 29.60 30.42 656,392 -0.55(-1.76%)
Jun 10, 2015 30.45 31.28 30.21 30.96 319,947 +0.79(+2.63%)
Jun 09, 2015 30.54 31.19 30.17 30.17 255,552 -0.38(-1.23%)
Jun 08, 2015 30.81 31.04 29.77 30.55 267,459 -0.35(-1.12%)
Jun 05, 2015 31.02 31.29 30.61 30.89 191,126 -0.10(-0.32%)
Jun 04, 2015 31.14 31.39 30.71 30.99 157,889 -0.41(-1.29%)
Jun 03, 2015 31.17 31.63 30.96 31.40 215,782 +0.39(+1.25%)
Jun 02, 2015 29.90 31.22 29.90 31.01 244,203 +1.08(+3.61%)
Jun 01, 2015 29.54 30.00 29.24 29.93 268,358 +0.44(+1.48%)
May 29, 2015 29.73 29.98 29.26 29.50 270,080 -0.34(-1.13%)
May 28, 2015 29.97 30.11 29.26 29.83 200,121 -0.15(-0.50%)
May 27, 2015 30.05 30.43 29.34 29.98 203,876 -0.09(-0.30%)
May 26, 2015 30.87 31.11 29.63 30.07 236,403 -1.02(-3.28%)
May 22, 2015 31.34 31.09 31.09 31.09 223,910 -0.34(-1.07%)
May 21, 2015 31.07 31.69 30.83 31.43 225,259 +0.25(+0.80%)
May 20, 2015 31.80 32.01 30.71 31.18 164,670 -0.63(-1.99%)
May 19, 2015 31.90 31.90 30.78 31.82 221,401 +0.24(+0.75%)
May 18, 2015 32.05 32.16 31.26 31.58 208,481 -0.55(-1.70%)
May 15, 2015 32.53 32.53 31.61 32.12 214,676 -0.47(-1.43%)
May 14, 2015 32.24 32.65 32.09 32.59 169,830 +0.56(+1.73%)
May 13, 2015 31.81 32.51 31.53 32.03 213,130 +0.38(+1.19%)
May 12, 2015 31.34 31.95 30.98 31.66 303,649 +0.23(+0.73%)
May 11, 2015 31.11 31.70 30.75 31.43 253,699 +0.38(+1.21%)
May 08, 2015 32.04 32.08 31.02 31.05 187,785 -0.57(-1.79%)
May 07, 2015 31.42 31.70 30.86 31.62 300,912 +0.00(+0.00%)
May 06, 2015 32.01 32.93 31.37 31.62 260,553 -0.42(-1.30%)
May 05, 2015 32.57 33.12 31.67 32.03 343,023 -0.46(-1.40%)
May 04, 2015 30.98 32.55 30.88 32.49 574,948 +1.54(+4.96%)
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.