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

Miller Industries (NY: MLR )

57.07 -0.10 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 3.812 3.881 3.777 3.777 0 -0.05(-1.27%)
Jan 29, 2009 3.826 3.958 3.764 3.826 13,706 -0.09(-2.30%)
Jan 28, 2009 3.805 3.916 3.798 3.916 7,213 +0.13(+3.48%)
Jan 27, 2009 3.784 3.826 3.764 3.784 25,176 -0.02(-0.55%)
Jan 26, 2009 3.854 3.923 3.798 3.805 54,104 -0.08(-1.96%)
Jan 23, 2009 3.867 3.937 3.812 3.881 53,093 +0.03(+0.90%)
Jan 22, 2009 3.840 3.888 3.784 3.847 19,261 +0.03(+0.91%)
Jan 21, 2009 3.840 3.881 3.757 3.812 24,873 -0.04(-1.08%)
Jan 20, 2009 3.881 3.916 3.833 3.854 20,343 -0.01(-0.18%)
Jan 16, 2009 3.861 3.902 3.826 3.861 25,707 +0.01(+0.36%)
Jan 15, 2009 3.840 3.916 3.840 3.847 26,749 +0.00(+0.00%)
Jan 14, 2009 3.743 3.951 3.743 3.847 30,647 +0.03(+0.73%)
Jan 13, 2009 3.833 3.951 3.743 3.819 30,435 -0.09(-2.31%)
Jan 12, 2009 3.861 4.055 3.770 3.909 47,828 +0.12(+3.11%)
Jan 09, 2009 3.777 3.819 3.743 3.791 10,532 +0.07(+1.86%)
Jan 08, 2009 3.777 3.791 3.639 3.722 76,264 -0.10(-2.54%)
Jan 07, 2009 3.639 3.992 3.639 3.819 115,495 +0.16(+4.36%)
Jan 06, 2009 3.673 3.708 3.639 3.660 40,448 -0.03(-0.94%)
Jan 05, 2009 3.500 3.722 3.431 3.694 73,770 +0.12(+3.50%)
Jan 02, 2009 3.639 3.639 3.465 3.569 0 -0.10(-2.83%)
Jan 01, 2009 3.618 3.722 3.618 3.673 0 +0.00(+0.00%)
Dec 31, 2008 3.618 3.722 3.618 3.673 39,342 +0.03(+0.95%)
Dec 30, 2008 3.673 3.701 3.486 3.639 47,828 -0.07(-1.87%)
Dec 29, 2008 3.770 3.770 3.465 3.708 111,748 -0.01(-0.19%)
Dec 26, 2008 3.812 3.812 3.646 3.715 36,214 -0.10(-2.55%)
Dec 24, 2008 3.812 3.840 3.757 3.812 24,816 -0.01(-0.36%)
Dec 23, 2008 3.777 3.847 3.680 3.826 63,410 +0.07(+1.85%)
Dec 22, 2008 3.812 3.812 3.666 3.757 29,923 -0.06(-1.45%)
Dec 19, 2008 3.888 3.916 3.770 3.812 57,084 -0.13(-3.34%)
Dec 18, 2008 4.020 4.020 3.874 3.944 62,449 -0.11(-2.74%)
Dec 17, 2008 3.985 4.117 3.895 4.055 149,043 +0.04(+1.04%)
Dec 16, 2008 3.951 4.179 3.902 4.013 108,338 +0.10(+2.48%)
Dec 15, 2008 3.923 4.055 3.874 3.916 299,380 -0.07(-1.74%)
Dec 12, 2008 3.673 3.985 3.673 3.985 36,395 +0.00(+0.00%)
Dec 11, 2008 3.916 3.985 3.885 3.985 28,423 +0.03(+0.88%)
Dec 10, 2008 3.916 3.985 3.854 3.951 42,159 +0.07(+1.79%)
Dec 09, 2008 4.082 4.082 3.861 3.881 33,194 -0.20(-4.92%)
Dec 08, 2008 3.971 4.117 3.958 4.082 74,133 +0.20(+5.18%)
Dec 05, 2008 3.812 3.881 3.784 3.881 18,034 +0.04(+1.08%)
Dec 04, 2008 3.743 3.965 3.743 3.840 103,689 +0.06(+1.65%)
Dec 03, 2008 3.812 3.819 3.597 3.777 203,124 +0.03(+0.93%)
Dec 02, 2008 3.673 3.812 3.673 3.743 22,298 +0.12(+3.25%)
Dec 01, 2008 4.401 4.464 3.604 3.625 131,161 -0.88(-19.54%)
Nov 28, 2008 4.505 4.505 4.470 4.505 8,226 -0.03(-0.61%)
Nov 26, 2008 4.665 4.678 4.263 4.533 20,199 -0.11(-2.39%)
Nov 25, 2008 4.879 4.983 4.630 4.644 93,334 -0.24(-4.83%)
Nov 24, 2008 4.748 4.990 4.623 4.879 36,349 +0.16(+3.38%)
Nov 21, 2008 4.470 4.769 4.470 4.720 79,000 +0.30(+6.74%)
Nov 20, 2008 4.464 4.498 4.332 4.422 44,107 -0.08(-1.85%)
Nov 19, 2008 4.699 4.810 4.332 4.505 49,506 -0.17(-3.70%)
Nov 18, 2008 4.401 4.748 4.228 4.678 66,413 +0.24(+5.47%)
Nov 17, 2008 4.235 4.436 4.235 4.436 22,485 +0.20(+4.75%)
Nov 14, 2008 4.034 4.256 4.034 4.235 35,116 +0.12(+2.86%)
Nov 13, 2008 4.096 4.172 3.985 4.117 106,514 +0.03(+0.68%)
Nov 12, 2008 4.055 4.124 4.055 4.089 43,191 +0.02(+0.51%)
Nov 11, 2008 4.089 4.138 4.027 4.068 10,050 -0.07(-1.68%)
Nov 10, 2008 4.013 4.207 3.833 4.138 55,934 +0.33(+8.74%)
Nov 07, 2008 3.736 3.861 3.639 3.805 99,652 +0.07(+1.86%)
Nov 06, 2008 3.812 3.812 3.597 3.736 100,202 -0.07(-1.82%)
Nov 05, 2008 3.930 4.027 3.784 3.805 26,691 -0.19(-4.69%)
Nov 04, 2008 3.978 3.992 3.701 3.992 52,858 +0.06(+1.41%)
Nov 03, 2008 4.186 4.186 3.937 3.937 14,471 -0.29(-6.89%)
Oct 31, 2008 4.075 4.228 4.006 4.228 10,965 +0.16(+3.92%)
Oct 30, 2008 3.902 4.075 3.902 4.068 32,607 +0.21(+5.39%)
Oct 29, 2008 3.757 4.062 3.715 3.861 70,027 +0.14(+3.72%)
Oct 28, 2008 3.791 3.840 3.556 3.722 32,423 -0.06(-1.47%)
Oct 27, 2008 3.673 3.784 3.653 3.777 20,574 +0.20(+5.62%)
Oct 24, 2008 3.535 3.660 3.535 3.576 8,617 -0.01(-0.39%)
Oct 23, 2008 3.583 3.618 3.493 3.590 17,746 +0.01(+0.39%)
Oct 22, 2008 3.327 3.660 3.327 3.576 17,385 -0.08(-2.27%)
Oct 21, 2008 3.764 3.840 3.646 3.660 62,372 -0.09(-2.40%)
Oct 20, 2008 3.770 3.812 3.639 3.750 55,677 +0.08(+2.27%)
Oct 17, 2008 3.666 3.673 3.465 3.666 65,039 +0.02(+0.57%)
Oct 16, 2008 3.812 3.854 3.465 3.646 30,748 -0.12(-3.13%)
Oct 15, 2008 4.048 4.055 3.764 3.764 18,564 -0.27(-6.70%)
Oct 14, 2008 4.103 4.214 4.027 4.034 31,262 +0.10(+2.46%)
Oct 13, 2008 3.465 3.944 3.438 3.937 83,581 +0.46(+13.37%)
Oct 10, 2008 3.923 4.006 2.946 3.472 161,336 -0.55(-13.62%)
Oct 09, 2008 4.297 4.346 3.999 4.020 31,216 -0.15(-3.49%)
Oct 08, 2008 4.297 4.297 4.159 4.166 34,944 -0.15(-3.53%)
Oct 07, 2008 4.769 4.769 4.290 4.318 64,617 -0.35(-7.43%)
Oct 06, 2008 4.644 4.720 4.526 4.665 47,755 +0.03(+0.75%)
Oct 03, 2008 4.644 4.713 4.609 4.630 0 -0.07(-1.47%)
Oct 02, 2008 4.852 4.852 4.595 4.699 26,472 -0.08(-1.74%)
Oct 01, 2008 5.184 5.254 4.782 4.782 32,399 -0.35(-6.88%)
Sep 30, 2008 5.441 5.441 5.032 5.136 53,941 -0.27(-5.00%)
Sep 29, 2008 5.150 5.406 4.921 5.406 73,582 +0.20(+3.86%)
Sep 26, 2008 5.171 5.233 5.136 5.205 0 -0.09(-1.70%)
Sep 25, 2008 5.482 5.482 5.254 5.295 44,690 -0.26(-4.62%)
Sep 24, 2008 5.566 5.635 5.441 5.552 105,591 -0.06(-1.11%)
Sep 23, 2008 5.586 5.725 5.586 5.614 85,093 +0.00(+0.00%)
Sep 22, 2008 5.857 5.857 5.545 5.614 102,910 -0.28(-4.71%)
Sep 19, 2008 5.704 5.891 5.614 5.891 0 +0.28(+5.07%)
Sep 18, 2008 5.607 5.635 5.579 5.607 50,849 -0.01(-0.12%)
Sep 17, 2008 5.579 5.656 5.545 5.614 32,852 -0.01(-0.25%)
Sep 16, 2008 5.579 5.676 5.531 5.628 19,506 -0.01(-0.25%)
Sep 15, 2008 5.877 5.877 5.448 5.642 87,794 -0.25(-4.24%)
Sep 12, 2008 5.774 5.905 5.746 5.891 18,975 +0.10(+1.80%)
Sep 11, 2008 5.822 5.836 5.725 5.787 21,237 +0.00(+0.00%)
Sep 10, 2008 5.919 5.947 5.787 5.787 21,943 -0.10(-1.76%)
Sep 09, 2008 5.968 6.023 5.801 5.891 92,745 -0.10(-1.73%)
Sep 08, 2008 6.078 6.078 5.919 5.995 19,086 -0.08(-1.37%)
Sep 05, 2008 6.065 6.148 5.988 6.078 0 +0.01(+0.23%)
Sep 04, 2008 5.943 6.078 5.898 6.065 42,418 +0.08(+1.39%)
Sep 03, 2008 5.940 6.009 5.822 5.981 25,918 +0.04(+0.70%)
Sep 02, 2008 5.968 5.968 5.877 5.940 51,507 +0.14(+2.39%)
Aug 29, 2008 5.850 5.871 5.776 5.801 0 -0.08(-1.41%)
Aug 28, 2008 5.905 5.905 5.815 5.884 6,348 +0.03(+0.59%)
Aug 27, 2008 5.871 5.891 5.815 5.850 3,751 -0.04(-0.71%)
Aug 26, 2008 5.787 5.968 5.780 5.891 23,791 +0.10(+1.80%)
Aug 25, 2008 5.940 6.072 5.787 5.787 35,651 -0.07(-1.18%)
Aug 22, 2008 5.891 5.905 5.725 5.857 12,263 -0.04(-0.71%)
Aug 21, 2008 5.898 5.995 5.753 5.898 32,895 +0.01(+0.12%)
Aug 20, 2008 5.891 5.905 5.815 5.891 18,756 +0.02(+0.35%)
Aug 19, 2008 5.995 6.051 5.864 5.871 31,193 -0.18(-2.98%)
Aug 18, 2008 5.891 6.155 5.891 6.051 25,166 +0.19(+3.19%)
Aug 15, 2008 5.891 6.231 5.843 5.864 0 -0.03(-0.47%)
Aug 14, 2008 5.884 5.947 5.850 5.891 56,297 +0.07(+1.19%)
Aug 13, 2008 5.857 5.857 5.760 5.822 20,603 -0.03(-0.47%)
Aug 12, 2008 5.961 6.072 5.850 5.850 30,991 -0.10(-1.63%)
Aug 11, 2008 5.801 6.176 5.767 5.947 65,640 +0.23(+4.00%)
Aug 08, 2008 5.746 5.801 5.718 5.718 29,144 -0.05(-0.84%)
Aug 07, 2008 5.926 6.016 5.746 5.767 19,069 -0.21(-3.59%)
Aug 06, 2008 5.850 6.009 5.843 5.981 21,497 +0.03(+0.47%)
Aug 05, 2008 5.961 5.988 5.919 5.954 14,709 +0.12(+2.02%)
Aug 04, 2008 5.891 5.891 5.794 5.836 24,094 -0.10(-1.75%)
Aug 01, 2008 5.891 5.954 5.871 5.940 14,427 -0.02(-0.35%)
Jul 31, 2008 5.919 5.995 5.919 5.961 17,019 +0.06(+1.06%)
Jul 30, 2008 5.815 5.995 5.767 5.898 33,905 +0.10(+1.79%)
Jul 29, 2008 5.829 6.002 5.732 5.794 45,159 +0.06(+1.09%)
Jul 28, 2008 5.767 5.843 5.718 5.732 17,602 -0.14(-2.36%)
Jul 25, 2008 5.732 5.981 5.697 5.871 25,104 +0.26(+4.70%)
Jul 24, 2008 5.898 5.926 5.607 5.607 127,732 -0.28(-4.71%)
Jul 23, 2008 6.231 6.259 5.877 5.884 69,254 -0.35(-5.67%)
Jul 22, 2008 6.231 6.286 6.196 6.238 64,687 -0.01(-0.11%)
Jul 21, 2008 6.307 6.307 6.085 6.245 78,125 +0.01(+0.11%)
Jul 18, 2008 6.245 6.307 5.871 6.238 41,509 -0.12(-1.85%)
Jul 17, 2008 6.501 6.515 6.300 6.356 78,085 -0.12(-1.82%)
Jul 16, 2008 6.453 6.626 6.363 6.474 33,582 +0.08(+1.30%)
Jul 15, 2008 6.792 6.792 6.383 6.390 87,726 -0.43(-6.30%)
Jul 14, 2008 6.896 6.952 6.709 6.820 121,634 -0.06(-0.91%)
Jul 11, 2008 6.931 6.931 6.799 6.882 72,030 -0.12(-1.68%)
Jul 10, 2008 6.869 7.000 6.806 7.000 34,756 +0.10(+1.51%)
Jul 09, 2008 6.869 7.077 6.848 6.896 18,019 -0.01(-0.10%)
Jul 08, 2008 6.924 6.973 6.834 6.903 71,937 +0.00(+0.00%)
Jul 07, 2008 6.820 6.973 6.799 6.903 76,778 +0.06(+0.81%)
Jul 04, 2008 6.931 6.931 6.612 6.848 22,576 +0.00(+0.00%)
Jul 03, 2008 6.931 6.931 6.612 6.848 22,576 -0.04(-0.60%)
Jul 02, 2008 6.931 7.035 6.508 6.889 105,585 +0.04(+0.61%)
Jul 01, 2008 6.772 6.938 6.275 6.848 241,091 -0.06(-0.80%)
Jun 30, 2008 6.917 7.153 6.862 6.903 45,968 -0.01(-0.20%)
Jun 27, 2008 7.111 7.284 6.765 6.917 1,439,840 -0.18(-2.54%)
Jun 26, 2008 6.938 7.201 6.903 7.097 71,174 +0.08(+1.19%)
Jun 25, 2008 6.945 7.042 6.931 7.014 27,845 +0.06(+0.90%)
Jun 24, 2008 6.931 7.181 6.820 6.952 52,579 +0.03(+0.40%)
Jun 23, 2008 6.952 7.146 6.924 6.924 30,821 -0.01(-0.20%)
Jun 20, 2008 6.959 7.021 6.758 6.938 106,038 -0.05(-0.69%)
Jun 19, 2008 6.931 7.146 6.931 6.986 15,726 +0.01(+0.20%)
Jun 18, 2008 6.973 7.187 6.882 6.973 73,917 -0.11(-1.57%)
Jun 17, 2008 7.278 7.402 6.993 7.083 63,829 -0.24(-3.31%)
Jun 16, 2008 6.820 7.340 6.758 7.326 72,139 +0.40(+5.70%)
Jun 13, 2008 7.028 7.333 6.917 6.931 89,793 -0.06(-0.89%)
Jun 12, 2008 7.070 7.319 6.986 6.993 48,467 -0.08(-1.08%)
Jun 11, 2008 7.208 7.409 7.035 7.070 57,418 -0.17(-2.30%)
Jun 10, 2008 7.201 7.444 7.194 7.236 29,470 -0.05(-0.67%)
Jun 09, 2008 7.381 7.479 7.104 7.284 72,885 -0.17(-2.32%)
Jun 06, 2008 7.624 7.756 7.451 7.458 132,875 -0.21(-2.80%)
Jun 05, 2008 7.520 7.790 7.511 7.673 60,516 +0.12(+1.65%)
Jun 04, 2008 7.527 7.971 7.465 7.548 73,107 -0.03(-0.37%)
Jun 03, 2008 7.513 7.596 7.423 7.576 115,602 +0.08(+1.11%)
Jun 02, 2008 7.638 7.790 7.458 7.492 112,112 -0.26(-3.40%)
May 30, 2008 7.555 7.777 7.520 7.756 69,486 +0.24(+3.13%)
May 29, 2008 7.423 7.673 7.381 7.520 96,424 +0.06(+0.84%)
May 28, 2008 7.416 7.631 7.347 7.458 144,724 +0.10(+1.32%)
May 27, 2008 7.340 7.472 7.312 7.361 77,108 +0.01(+0.19%)
May 26, 2008 7.485 7.485 7.215 7.347 0 +0.00(+0.00%)
May 23, 2008 7.485 7.485 7.215 7.347 69,402 -0.17(-2.30%)
May 22, 2008 7.181 7.520 7.181 7.520 40,092 +0.32(+4.43%)
May 21, 2008 7.430 7.472 7.181 7.201 56,313 -0.19(-2.53%)
May 20, 2008 7.319 7.603 7.319 7.388 88,480 +0.04(+0.57%)
May 19, 2008 7.451 7.589 7.333 7.347 64,839 -0.15(-2.03%)
May 16, 2008 7.728 7.943 7.312 7.499 94,191 -0.10(-1.37%)
May 15, 2008 7.645 7.943 7.319 7.603 82,634 -0.07(-0.90%)
May 14, 2008 7.375 7.811 7.291 7.673 63,418 +0.33(+4.43%)
May 13, 2008 7.111 7.645 6.924 7.347 136,690 -0.28(-3.64%)
May 12, 2008 7.548 7.832 7.458 7.624 49,199 +0.16(+2.14%)
May 09, 2008 7.513 7.576 7.347 7.465 12,552 -0.11(-1.46%)
May 08, 2008 7.610 7.797 7.541 7.576 40,528 +0.05(+0.64%)
May 07, 2008 7.659 7.686 7.520 7.527 53,282 -0.09(-1.18%)
May 06, 2008 7.624 7.714 7.541 7.617 85,292 +0.04(+0.55%)
May 05, 2008 7.361 7.707 7.264 7.576 42,562 +0.30(+4.19%)
May 02, 2008 7.707 7.825 7.271 7.271 33,498 -0.38(-4.98%)
May 01, 2008 7.797 7.908 7.596 7.652 62,376 -0.17(-2.13%)
Apr 30, 2008 8.012 8.082 7.784 7.818 56,312 -0.15(-1.91%)
Apr 29, 2008 8.151 8.179 7.929 7.971 23,452 -0.24(-2.87%)
Apr 28, 2008 7.922 8.269 7.922 8.206 33,472 +0.28(+3.59%)
Apr 25, 2008 7.839 8.012 7.631 7.922 41,142 +0.10(+1.24%)
Apr 24, 2008 7.576 7.901 7.499 7.825 121,483 +0.24(+3.18%)
Apr 23, 2008 7.430 7.784 7.430 7.584 101,937 +0.20(+2.65%)
Apr 22, 2008 7.222 7.624 7.181 7.388 105,615 +0.11(+1.52%)
Apr 21, 2008 7.652 7.652 7.257 7.278 23,517 -0.42(-5.49%)
Apr 18, 2008 7.603 7.728 7.083 7.700 65,070 +0.14(+1.83%)
Apr 17, 2008 7.548 7.811 7.319 7.562 51,881 -0.01(-0.18%)
Apr 16, 2008 7.271 7.610 7.160 7.576 37,395 +0.38(+5.30%)
Apr 15, 2008 7.520 7.527 7.083 7.194 39,649 -0.29(-3.89%)
Apr 14, 2008 7.035 7.534 7.035 7.485 63,699 +0.46(+6.61%)
Apr 11, 2008 7.347 7.409 7.007 7.021 35,204 -0.40(-5.42%)
Apr 10, 2008 7.174 7.527 7.160 7.423 24,671 +0.25(+3.48%)
Apr 09, 2008 7.541 7.541 7.118 7.174 42,851 -0.36(-4.78%)
Apr 08, 2008 7.520 7.700 7.326 7.534 50,065 +0.07(+0.93%)
Apr 07, 2008 7.347 7.610 7.347 7.465 40,535 +0.17(+2.28%)
Apr 04, 2008 7.326 7.437 7.215 7.298 35,348 -0.08(-1.03%)
Apr 03, 2008 7.215 7.582 6.973 7.375 113,692 +0.08(+1.04%)
Apr 02, 2008 7.139 7.409 7.028 7.298 176,165 +0.17(+2.33%)
Apr 01, 2008 6.751 7.201 6.640 7.132 111,239 +0.46(+6.85%)
Mar 31, 2008 6.709 6.869 6.605 6.675 64,492 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.730 6.730 69,831 -0.24(-3.48%)
Mar 27, 2008 6.938 7.187 6.924 6.973 93,348 +0.06(+0.90%)
Mar 26, 2008 6.557 7.305 6.550 6.910 198,240 +0.24(+3.53%)
Mar 25, 2008 6.286 6.827 6.196 6.675 166,065 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.224 238,782 -0.07(-1.10%)
Mar 21, 2008 6.418 6.529 6.245 6.293 237,628 +0.00(+0.00%)
Mar 20, 2008 6.418 6.529 6.245 6.293 237,628 -0.02(-0.33%)
Mar 19, 2008 6.529 6.598 6.286 6.314 117,876 -0.15(-2.36%)
Mar 18, 2008 6.647 6.688 6.377 6.467 158,274 -0.03(-0.43%)
Mar 17, 2008 6.792 7.063 6.494 6.494 164,190 -0.31(-4.58%)
Mar 14, 2008 7.278 7.409 6.744 6.806 192,613 -0.59(-7.97%)
Mar 13, 2008 7.174 7.451 7.174 7.395 115,135 +0.11(+1.52%)
Mar 12, 2008 7.686 7.863 7.278 7.284 89,886 -0.31(-4.11%)
Mar 11, 2008 7.936 7.936 7.506 7.596 135,190 -0.07(-0.90%)
Mar 10, 2008 7.874 7.901 7.666 7.666 82,239 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.770 7.825 96,667 -0.01(-0.09%)
Mar 06, 2008 8.082 8.102 7.832 7.832 64,637 -0.31(-3.83%)
Mar 05, 2008 8.283 8.317 8.088 8.144 68,965 +0.00(+0.00%)
Mar 04, 2008 7.978 8.179 7.971 8.144 92,483 +0.08(+0.95%)
Mar 03, 2008 8.047 8.095 7.901 8.068 94,503 +0.06(+0.69%)
Feb 29, 2008 8.283 8.303 7.971 8.012 93,060 -0.35(-4.15%)
Feb 28, 2008 8.532 8.546 8.144 8.359 57,856 -0.22(-2.58%)
Feb 27, 2008 7.978 8.622 7.811 8.581 39,821 +0.53(+6.63%)
Feb 26, 2008 7.950 8.213 7.901 8.047 164,623 +0.04(+0.52%)
Feb 25, 2008 8.075 8.102 7.825 8.005 78,343 -0.08(-1.03%)
Feb 22, 2008 8.088 8.185 7.784 8.088 52,806 -0.01(-0.09%)
Feb 21, 2008 8.400 8.539 8.082 8.095 25,681 -0.23(-2.75%)
Feb 20, 2008 8.400 8.400 8.234 8.324 22,651 -0.15(-1.80%)
Feb 19, 2008 8.289 8.643 8.199 8.477 32,751 +0.33(+4.00%)
Feb 18, 2008 8.283 8.283 8.040 8.151 0 +0.00(+0.00%)
Feb 15, 2008 8.283 8.283 8.040 8.151 64,204 -0.17(-2.08%)
Feb 14, 2008 8.657 8.698 8.317 8.324 51,507 -0.33(-3.84%)
Feb 13, 2008 8.470 8.802 8.414 8.657 69,109 +0.31(+3.74%)
Feb 12, 2008 8.899 8.899 8.338 8.345 88,443 -0.53(-5.94%)
Feb 11, 2008 8.768 8.948 8.650 8.872 31,452 +0.11(+1.27%)
Feb 08, 2008 8.976 9.010 8.601 8.761 108,931 -0.22(-2.47%)
Feb 07, 2008 8.906 9.190 8.643 8.983 83,249 +0.03(+0.31%)
Feb 06, 2008 8.497 9.031 8.497 8.955 106,766 +0.33(+3.86%)
Feb 05, 2008 9.010 9.045 8.622 8.622 75,169 -0.56(-6.11%)
Feb 04, 2008 8.851 9.364 8.823 9.184 57,711 +0.32(+3.60%)
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.