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

Hub Group Inc A (NQ: HUBG )

42.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2005 7.667 7.795 7.615 7.722 328,203 -0.07(-0.86%)
Jul 28, 2005 7.558 7.812 7.550 7.790 327,284 +0.21(+2.80%)
Jul 27, 2005 7.478 7.618 7.473 7.578 436,874 +0.10(+1.33%)
Jul 26, 2005 7.438 7.578 7.426 7.478 431,568 +0.04(+0.54%)
Jul 25, 2005 7.785 7.785 7.204 7.438 830,022 -0.35(-4.48%)
Jul 22, 2005 7.812 7.939 7.742 7.787 530,693 -0.04(-0.57%)
Jul 21, 2005 6.812 7.962 6.812 7.832 1,961,125 +1.30(+19.83%)
Jul 20, 2005 6.222 6.536 6.117 6.536 475,948 +0.28(+4.50%)
Jul 19, 2005 6.237 6.324 6.129 6.254 213,334 +0.00(+0.04%)
Jul 18, 2005 6.468 6.468 6.142 6.252 349,230 -0.16(-2.45%)
Jul 15, 2005 6.376 6.481 6.334 6.409 195,505 -0.07(-1.12%)
Jul 14, 2005 6.543 6.548 6.439 6.481 402,011 -0.00(-0.04%)
Jul 13, 2005 6.531 6.568 6.429 6.483 336,882 -0.04(-0.65%)
Jul 12, 2005 6.688 6.728 6.508 6.526 469,433 -0.23(-3.39%)
Jul 11, 2005 6.543 6.790 6.526 6.755 458,038 +0.22(+3.40%)
Jul 08, 2005 6.356 6.650 6.346 6.533 319,253 +0.18(+2.78%)
Jul 07, 2005 6.232 6.468 6.124 6.356 275,787 +0.08(+1.27%)
Jul 06, 2005 6.257 6.548 6.237 6.277 306,369 -0.05(-0.79%)
Jul 05, 2005 6.366 6.391 6.169 6.326 397,566 -0.10(-1.63%)
Jul 01, 2005 6.262 6.508 6.257 6.431 323,349 +0.19(+2.99%)
Jun 30, 2005 6.364 6.449 6.224 6.244 241,956 -0.10(-1.61%)
Jun 29, 2005 6.326 6.441 6.229 6.346 348,252 +0.03(+0.47%)
Jun 28, 2005 6.172 6.439 6.169 6.316 303,823 +0.20(+3.26%)
Jun 27, 2005 6.090 6.127 6.005 6.117 546,193 +0.02(+0.41%)
Jun 24, 2005 6.114 6.219 6.022 6.092 1,163,254 -0.01(-0.24%)
Jun 23, 2005 6.384 6.384 6.085 6.107 633,154 -0.30(-4.74%)
Jun 22, 2005 6.511 6.603 6.331 6.411 560,553 -0.05(-0.81%)
Jun 21, 2005 6.653 6.703 6.429 6.463 470,314 -0.19(-2.85%)
Jun 20, 2005 6.870 6.917 6.598 6.653 509,064 -0.23(-3.40%)
Jun 17, 2005 6.760 6.905 6.743 6.887 537,664 +0.14(+2.14%)
Jun 16, 2005 6.601 6.753 6.523 6.743 348,394 +0.19(+2.93%)
Jun 15, 2005 6.431 6.705 6.431 6.551 524,198 +0.13(+2.10%)
Jun 14, 2005 6.416 6.551 6.296 6.416 703,787 -0.01(-0.23%)
Jun 13, 2005 6.015 6.578 6.015 6.431 1,595,645 +0.39(+6.48%)
Jun 10, 2005 6.384 6.456 5.858 6.040 2,087,163 -0.37(-5.83%)
Jun 09, 2005 6.586 6.586 6.389 6.414 335,996 -0.15(-2.35%)
Jun 08, 2005 6.788 6.788 6.508 6.568 505,228 -0.24(-3.48%)
Jun 07, 2005 6.797 6.950 6.683 6.805 394,840 +0.02(+0.37%)
Jun 06, 2005 6.892 6.947 6.695 6.780 462,022 -0.08(-1.16%)
Jun 03, 2005 6.770 7.079 6.740 6.860 411,796 +0.08(+1.18%)
Jun 02, 2005 6.845 6.892 6.635 6.780 331,555 -0.05(-0.80%)
Jun 01, 2005 6.850 6.979 6.735 6.835 315,132 -0.01(-0.22%)
May 31, 2005 6.912 6.935 6.735 6.850 426,337 +0.04(+0.59%)
May 27, 2005 6.847 6.885 6.760 6.810 121,500 +0.01(+0.15%)
May 26, 2005 6.705 7.082 6.700 6.800 331,811 +0.19(+2.94%)
May 25, 2005 6.625 6.750 6.536 6.606 140,849 -0.12(-1.74%)
May 24, 2005 6.685 6.790 6.613 6.723 182,936 +0.03(+0.52%)
May 23, 2005 6.401 6.753 6.331 6.688 372,114 +0.05(+0.79%)
May 20, 2005 6.718 6.763 6.543 6.635 557,171 -0.08(-1.26%)
May 19, 2005 6.992 6.992 6.548 6.720 779,939 -0.27(-3.85%)
May 18, 2005 6.880 7.104 6.850 6.989 265,378 +0.13(+1.96%)
May 17, 2005 6.800 6.867 6.730 6.855 317,678 +0.05(+0.81%)
May 16, 2005 6.825 6.865 6.740 6.800 612,461 -0.03(-0.44%)
May 13, 2005 7.029 7.029 6.573 6.830 1,231,460 -0.16(-2.35%)
May 12, 2005 7.301 7.313 6.945 6.994 367,502 -7.66(-52.27%)
May 11, 2005 14.43 14.82 14.31 14.65 1,903,185 +0.23(+1.57%)
May 10, 2005 14.56 14.74 14.34 14.43 2,612,467 -0.33(-2.25%)
May 09, 2005 14.53 14.80 14.42 14.76 1,235,626 +0.24(+1.67%)
May 06, 2005 14.03 14.57 13.96 14.52 4,489,978 +0.56(+4.00%)
May 05, 2005 13.93 14.04 13.82 13.96 2,021,934 +0.09(+0.66%)
May 04, 2005 13.65 13.88 13.62 13.87 2,387,808 +0.18(+1.29%)
May 03, 2005 13.77 13.78 13.64 13.69 1,842,206 -0.02(-0.15%)
May 02, 2005 13.76 13.81 13.25 13.71 2,131,054 +0.00(+0.00%)
Apr 29, 2005 13.59 13.74 13.58 13.71 1,010,967 +0.12(+0.86%)
Apr 28, 2005 13.53 13.83 13.34 13.59 2,904,524 -0.12(-0.85%)
Apr 27, 2005 13.90 13.94 13.71 13.71 2,447,182 -0.25(-1.79%)
Apr 26, 2005 13.68 14.06 13.68 13.96 2,143,892 +0.05(+0.38%)
Apr 25, 2005 13.83 14.07 13.71 13.91 3,150,045 +0.03(+0.23%)
Apr 22, 2005 14.31 14.80 13.83 13.87 3,387,542 -0.44(-3.05%)
Apr 21, 2005 14.83 14.94 12.99 14.31 12,452,547 -1.05(-6.85%)
Apr 20, 2005 15.17 15.52 15.17 15.36 2,296,339 +0.23(+1.52%)
Apr 19, 2005 14.29 15.17 14.08 15.13 1,599,895 +0.98(+6.92%)
Apr 18, 2005 14.29 14.49 14.05 14.15 2,034,771 -0.17(-1.22%)
Apr 15, 2005 14.23 14.45 14.23 14.33 3,238,304 +0.07(+0.52%)
Apr 14, 2005 14.75 14.87 14.21 14.25 5,046,812 -0.62(-4.16%)
Apr 13, 2005 15.59 15.70 14.77 14.87 1,567,801 -0.72(-4.64%)
Apr 12, 2005 15.08 15.67 14.87 15.59 1,814,926 +0.51(+3.35%)
Apr 11, 2005 15.44 15.44 14.67 15.09 3,390,751 -0.40(-2.59%)
Apr 08, 2005 15.98 16.00 15.25 15.49 4,382,462 -0.49(-3.07%)
Apr 07, 2005 15.95 16.08 15.52 15.98 1,238,835 +0.13(+0.80%)
Apr 06, 2005 15.47 15.96 15.34 15.85 5,661,416 +0.36(+2.35%)
Apr 05, 2005 15.61 15.61 15.33 15.49 1,317,466 -0.06(-0.37%)
Apr 04, 2005 15.45 15.76 15.32 15.55 940,359 +0.20(+1.28%)
Apr 01, 2005 15.50 15.88 15.21 15.35 781,493 -0.27(-1.74%)
Mar 31, 2005 15.64 16.00 15.15 15.62 2,166,358 +0.09(+0.56%)
Mar 30, 2005 15.67 15.67 15.38 15.53 1,577,429 -0.14(-0.87%)
Mar 29, 2005 16.41 16.68 15.35 15.67 3,032,901 -0.74(-4.50%)
Mar 28, 2005 16.23 16.49 16.11 16.41 2,949,456 +0.35(+2.20%)
Mar 24, 2005 15.67 16.25 15.67 16.06 1,656,060 +0.33(+2.08%)
Mar 23, 2005 15.70 15.98 15.61 15.73 2,989,574 -0.07(-0.44%)
Mar 22, 2005 15.40 16.25 15.32 15.80 3,710,088 +0.41(+2.64%)
Mar 21, 2005 15.32 15.40 15.15 15.39 1,651,246 +0.09(+0.62%)
Mar 18, 2005 15.29 15.34 15.04 15.30 1,564,592 +0.09(+0.61%)
Mar 17, 2005 15.07 15.22 15.03 15.21 1,444,238 +0.05(+0.35%)
Mar 16, 2005 14.81 15.18 14.79 15.15 2,423,111 +0.22(+1.49%)
Mar 15, 2005 14.43 14.93 14.28 14.93 2,755,286 +0.60(+4.17%)
Mar 14, 2005 14.16 14.41 14.16 14.33 1,904,790 +0.09(+0.65%)
Mar 11, 2005 14.46 14.59 14.12 14.24 2,896,501 -0.23(-1.58%)
Mar 10, 2005 15.11 15.17 14.35 14.47 5,213,702 -0.64(-4.21%)
Mar 09, 2005 14.85 15.29 14.85 15.11 1,394,492 +0.15(+1.03%)
Mar 08, 2005 15.10 15.10 14.84 14.95 667,559 -0.07(-0.45%)
Mar 07, 2005 15.14 15.14 14.92 15.02 815,192 -0.01(-0.03%)
Mar 04, 2005 14.95 15.13 14.89 15.02 1,879,115 +0.18(+1.19%)
Mar 03, 2005 14.79 14.94 14.55 14.85 1,712,225 +0.22(+1.50%)
Mar 02, 2005 14.42 14.77 14.21 14.63 1,901,581 +0.21(+1.43%)
Mar 01, 2005 14.56 14.56 14.02 14.42 1,437,819 -0.06(-0.41%)
Feb 28, 2005 14.52 14.77 14.16 14.48 2,110,193 +0.03(+0.22%)
Feb 25, 2005 14.46 14.48 14.29 14.45 1,737,900 +0.01(+0.09%)
Feb 24, 2005 14.14 14.46 14.12 14.44 879,380 +0.24(+1.69%)
Feb 23, 2005 13.64 14.44 13.64 14.20 3,952,400 +0.67(+4.96%)
Feb 22, 2005 13.68 13.68 13.49 13.53 3,145,231 -0.18(-1.29%)
Feb 18, 2005 14.16 14.16 13.63 13.70 2,302,758 -0.51(-3.61%)
Feb 17, 2005 14.55 14.55 14.17 14.22 1,944,908 -0.27(-1.84%)
Feb 16, 2005 14.58 14.64 13.92 14.48 3,514,314 -0.05(-0.38%)
Feb 15, 2005 15.10 15.10 14.40 14.54 2,846,755 -0.47(-3.12%)
Feb 14, 2005 15.51 15.70 14.81 15.01 1,532,497 -0.41(-2.65%)
Feb 11, 2005 14.77 15.74 14.20 15.41 2,747,263 +0.41(+2.76%)
Feb 10, 2005 15.12 15.15 14.87 15.00 1,636,803 +0.15(+0.99%)
Feb 09, 2005 15.02 15.16 14.26 14.85 3,178,930 +0.26(+1.76%)
Feb 08, 2005 14.01 14.67 14.00 14.60 1,376,840 +0.29(+2.02%)
Feb 07, 2005 14.30 14.73 13.90 14.31 2,612,467 +0.23(+1.66%)
Feb 04, 2005 14.29 14.38 13.90 14.07 1,242,045 -0.22(-1.55%)
Feb 03, 2005 14.29 14.56 14.24 14.30 2,002,677 -0.24(-1.63%)
Feb 02, 2005 13.70 14.54 13.39 14.53 2,882,058 +0.79(+5.77%)
Feb 01, 2005 13.63 13.90 13.51 13.74 1,229,207 +0.16(+1.21%)
Jan 31, 2005 13.62 13.62 13.45 13.57 1,545,335 +0.22(+1.64%)
Jan 28, 2005 13.80 13.80 13.14 13.36 561,648 -0.30(-2.19%)
Jan 27, 2005 14.07 14.07 13.49 13.65 983,687 -0.33(-2.37%)
Jan 26, 2005 13.62 14.11 13.60 13.99 2,275,478 +0.53(+3.93%)
Jan 25, 2005 12.85 13.54 12.85 13.46 1,877,510 +0.52(+4.03%)
Jan 24, 2005 13.35 13.35 12.81 12.94 1,105,645 -0.41(-3.10%)
Jan 21, 2005 13.52 13.57 13.23 13.35 1,025,409 -0.07(-0.50%)
Jan 20, 2005 13.61 13.70 13.34 13.42 1,993,049 -0.28(-2.07%)
Jan 19, 2005 13.35 14.06 13.26 13.70 7,062,327 +1.14(+9.07%)
Jan 18, 2005 12.25 12.59 12.25 12.56 2,445,577 +0.12(+0.94%)
Jan 14, 2005 12.43 12.46 12.20 12.45 1,676,921 +0.10(+0.81%)
Jan 13, 2005 12.46 12.46 12.29 12.35 877,776 -0.08(-0.62%)
Jan 12, 2005 12.38 12.51 12.38 12.42 1,524,474 +0.03(+0.24%)
Jan 11, 2005 12.47 12.64 12.26 12.39 1,251,673 +0.01(+0.06%)
Jan 10, 2005 12.07 12.48 12.07 12.39 1,863,068 +0.12(+1.00%)
Jan 07, 2005 12.49 12.49 12.09 12.26 604,975 -0.22(-1.78%)
Jan 06, 2005 12.34 12.53 12.34 12.49 1,347,956 +0.13(+1.03%)
Jan 05, 2005 12.47 12.51 12.32 12.36 1,307,838 -0.18(-1.41%)
Jan 04, 2005 12.66 12.74 12.49 12.54 1,376,840 -0.10(-0.81%)
Jan 03, 2005 12.90 13.01 12.11 12.64 4,335,925 -0.38(-2.91%)
Dec 31, 2004 13.05 13.22 12.85 13.02 497,460 +0.10(+0.81%)
Dec 30, 2004 13.19 13.22 12.85 12.91 590,533 -0.15(-1.18%)
Dec 29, 2004 13.47 13.52 12.97 13.07 588,928 -0.46(-3.37%)
Dec 28, 2004 12.89 13.53 12.83 13.52 1,217,974 +0.64(+4.93%)
Dec 27, 2004 13.54 13.54 12.82 12.89 1,163,414 -0.47(-3.54%)
Dec 23, 2004 13.27 13.71 13.02 13.36 893,823 +0.16(+1.25%)
Dec 22, 2004 12.71 13.32 12.51 13.20 1,527,683 +0.61(+4.81%)
Dec 21, 2004 12.96 13.07 12.53 12.59 4,351,972 -0.41(-3.14%)
Dec 20, 2004 13.41 13.67 13.00 13.00 3,742,183 -0.24(-1.84%)
Dec 17, 2004 12.81 13.52 12.81 13.24 5,340,474 +0.17(+1.28%)
Dec 16, 2004 11.45 13.21 11.45 13.08 16,905,616 +2.18(+20.02%)
Dec 15, 2004 10.70 10.93 10.51 10.90 1,121,692 +0.15(+1.41%)
Dec 14, 2004 10.83 10.83 10.36 10.74 749,399 -0.07(-0.69%)
Dec 13, 2004 10.40 10.82 10.23 10.82 1,065,527 +0.29(+2.72%)
Dec 10, 2004 10.84 10.91 10.37 10.53 1,577,429 -0.29(-2.65%)
Dec 09, 2004 10.99 11.05 10.82 10.82 2,110,193 -0.17(-1.56%)
Dec 08, 2004 11.01 11.12 10.82 10.99 596,952 +0.11(+1.03%)
Dec 07, 2004 11.18 11.18 10.86 10.88 975,663 -0.13(-1.22%)
Dec 06, 2004 10.97 11.17 10.97 11.01 949,988 +0.04(+0.36%)
Dec 03, 2004 11.22 11.22 10.97 10.97 1,351,165 -0.09(-0.79%)
Dec 02, 2004 11.05 11.21 10.97 11.06 449,318 +0.07(+0.68%)
Dec 01, 2004 10.97 11.07 10.94 10.99 892,218 +0.14(+1.31%)
Nov 30, 2004 10.78 10.84 10.72 10.84 765,446 -0.02(-0.18%)
Nov 29, 2004 10.94 10.94 10.80 10.86 682,001 +0.02(+0.21%)
Nov 26, 2004 10.86 10.92 10.82 10.84 210,216 +0.02(+0.21%)
Nov 24, 2004 10.88 11.08 10.77 10.82 792,726 -0.19(-1.70%)
Nov 23, 2004 11.04 11.05 10.84 11.01 412,410 +0.02(+0.20%)
Nov 22, 2004 10.63 11.03 10.63 10.98 706,072 +0.25(+2.37%)
Nov 19, 2004 10.73 10.84 10.66 10.73 1,372,026 -0.11(-1.06%)
Nov 18, 2004 11.05 11.16 10.76 10.84 1,376,840 -0.21(-1.87%)
Nov 17, 2004 11.19 11.31 10.97 11.05 1,607,919 -0.06(-0.52%)
Nov 16, 2004 10.94 11.31 10.82 11.11 1,543,730 +0.25(+2.32%)
Nov 15, 2004 10.82 10.99 10.76 10.86 1,256,487 -0.04(-0.39%)
Nov 12, 2004 11.04 11.04 10.82 10.90 569,671 +0.00(+0.02%)
Nov 11, 2004 10.97 11.07 10.69 10.90 563,253 +0.20(+1.86%)
Nov 10, 2004 10.90 10.90 10.54 10.70 1,721,853 -0.05(-0.46%)
Nov 09, 2004 10.57 10.96 10.48 10.75 1,590,267 +0.22(+2.13%)
Nov 08, 2004 10.57 10.57 10.42 10.52 2,708,750 -0.03(-0.24%)
Nov 05, 2004 10.42 10.63 10.19 10.55 1,025,409 +0.17(+1.63%)
Nov 04, 2004 9.973 10.59 9.766 10.38 2,410,274 +0.49(+4.91%)
Nov 03, 2004 9.674 9.906 9.549 9.891 1,412,144 +0.22(+2.24%)
Nov 02, 2004 9.462 9.751 9.385 9.674 1,965,769 +0.06(+0.60%)
Nov 01, 2004 9.831 10.01 9.492 9.617 2,214,499 -0.41(-4.08%)
Oct 29, 2004 9.871 10.06 9.672 10.03 1,657,665 +0.07(+0.70%)
Oct 28, 2004 9.881 10.30 9.881 9.956 1,113,668 -0.11(-1.14%)
Oct 27, 2004 9.846 10.15 9.721 10.07 1,540,521 +0.24(+2.43%)
Oct 26, 2004 9.734 9.831 9.462 9.831 2,098,960 +0.02(+0.18%)
Oct 25, 2004 10.55 10.57 9.552 9.814 3,854,512 -0.76(-7.15%)
Oct 22, 2004 10.45 10.57 10.42 10.57 1,917,628 +0.07(+0.64%)
Oct 21, 2004 10.20 10.73 9.846 10.50 1,916,023 +0.46(+4.59%)
Oct 20, 2004 10.17 10.17 9.849 10.04 734,957 +0.04(+0.40%)
Oct 19, 2004 10.07 10.32 10.00 10.00 1,728,272 -0.02(-0.20%)
Oct 18, 2004 10.02 10.06 9.809 10.02 837,658 +0.06(+0.65%)
Oct 15, 2004 9.485 10.02 9.485 9.956 1,275,744 +0.39(+4.12%)
Oct 14, 2004 9.584 9.883 9.422 9.562 1,468,309 +0.11(+1.19%)
Oct 13, 2004 9.726 9.731 9.402 9.450 556,834 -0.25(-2.57%)
Oct 12, 2004 9.642 9.824 9.642 9.699 1,076,760 -0.03(-0.36%)
Oct 11, 2004 9.622 9.736 9.594 9.734 1,235,626 +0.16(+1.69%)
Oct 08, 2004 9.672 9.706 9.572 9.572 3,682,808 -0.10(-1.06%)
Oct 07, 2004 9.834 9.834 9.669 9.674 2,946,247 -0.13(-1.37%)
Oct 06, 2004 9.320 9.858 9.288 9.809 3,178,930 +0.44(+4.65%)
Oct 05, 2004 9.347 9.422 9.243 9.372 1,664,084 +0.02(+0.27%)
Oct 04, 2004 9.313 9.385 9.073 9.347 1,205,137 +0.06(+0.64%)
Oct 01, 2004 9.270 9.362 9.210 9.288 1,977,002 +0.00(+0.03%)
Sep 30, 2004 9.273 9.420 9.248 9.285 2,081,308 -0.13(-1.35%)
Sep 29, 2004 9.023 9.415 8.964 9.412 5,205,678 +0.41(+4.57%)
Sep 28, 2004 8.959 9.021 8.919 9.001 2,169,567 +0.08(+0.95%)
Sep 27, 2004 8.812 8.964 8.812 8.916 1,967,374 +0.03(+0.36%)
Sep 24, 2004 8.799 8.969 8.752 8.884 1,225,998 +0.13(+1.54%)
Sep 23, 2004 8.749 8.904 8.655 8.749 1,213,160 -0.05(-0.57%)
Sep 22, 2004 8.812 8.836 8.737 8.799 1,887,138 -0.04(-0.42%)
Sep 21, 2004 8.388 8.896 8.388 8.836 2,585,187 +0.41(+4.91%)
Sep 20, 2004 8.343 8.465 7.977 8.423 1,935,279 +0.26(+3.24%)
Sep 17, 2004 7.929 8.161 7.854 8.158 1,657,665 +0.24(+3.09%)
Sep 16, 2004 7.727 7.914 7.700 7.914 2,967,108 +0.26(+3.35%)
Sep 15, 2004 7.478 7.702 7.428 7.657 1,510,031 +0.18(+2.40%)
Sep 14, 2004 7.590 7.590 7.478 7.478 781,493 -0.10(-1.32%)
Sep 13, 2004 7.715 7.715 7.528 7.578 1,052,689 -0.07(-0.88%)
Sep 10, 2004 7.652 7.712 7.590 7.645 856,915 -0.01(-0.10%)
Sep 09, 2004 7.413 7.677 7.408 7.652 1,038,247 +0.19(+2.50%)
Sep 08, 2004 7.353 7.538 7.328 7.466 1,388,073 +0.00(+0.00%)
Sep 07, 2004 7.229 7.500 7.229 7.466 2,419,902 +0.08(+1.05%)
Sep 03, 2004 7.289 7.393 7.179 7.388 1,834,183 +0.10(+1.37%)
Sep 02, 2004 6.725 7.328 6.606 7.289 5,525,015 +0.65(+9.84%)
Sep 01, 2004 6.581 6.778 6.581 6.635 4,302,226 +0.02(+0.38%)
Aug 31, 2004 6.842 6.842 6.546 6.611 3,238,304 -0.17(-2.54%)
Aug 30, 2004 6.917 6.957 6.755 6.783 688,420 -0.16(-2.33%)
Aug 27, 2004 6.902 6.955 6.815 6.945 1,575,825 +0.06(+0.94%)
Aug 26, 2004 6.902 7.039 6.720 6.880 2,530,627 -0.04(-0.54%)
Aug 25, 2004 7.102 7.102 6.830 6.917 1,105,645 -0.11(-1.63%)
Aug 24, 2004 7.124 7.159 6.860 7.032 1,757,157 +0.11(+1.55%)
Aug 23, 2004 7.229 7.229 6.882 6.925 1,760,366 -0.21(-2.93%)
Aug 20, 2004 7.241 7.308 7.077 7.134 1,258,092 -0.08(-1.07%)
Aug 19, 2004 7.388 7.466 7.127 7.211 967,639 +3.62(+100.83%)
Aug 17, 2004 3.537 3.608 3.490 3.591 236,293 +0.10(+2.89%)
Aug 16, 2004 3.460 3.496 3.349 3.490 318,936 +0.06(+1.82%)
Aug 13, 2004 3.586 3.589 3.294 3.427 383,124 -0.17(-4.65%)
Aug 12, 2004 3.631 3.738 3.562 3.594 151,243 -0.09(-2.53%)
Aug 11, 2004 3.670 3.755 3.643 3.688 201,792 -0.10(-2.60%)
Aug 10, 2004 3.583 3.798 3.558 3.786 447,714 +0.20(+5.63%)
Aug 09, 2004 3.521 3.708 3.521 3.584 756,227 +0.06(+1.59%)
Aug 06, 2004 3.806 3.819 3.496 3.528 575,288 -0.29(-7.69%)
Aug 05, 2004 3.926 3.926 3.789 3.822 462,958 -0.06(-1.48%)
Aug 04, 2004 3.960 3.967 3.880 3.880 400,776 -0.08(-1.98%)
Aug 03, 2004 4.051 4.052 3.933 3.958 300,883 -0.13(-3.20%)
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.