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

Lakeland Finl Corp (NQ: LKFN )

60.52 -1.14 (-1.86%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 13, 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 31, 2005 9.291 9.342 9.246 9.293 120,091 -0.03(-0.32%)
Jan 28, 2005 9.142 9.323 9.142 9.323 43,904 +0.08(+0.83%)
Jan 27, 2005 9.272 9.293 9.246 9.246 46,487 -0.03(-0.28%)
Jan 26, 2005 9.246 9.286 9.198 9.272 45,195 +0.02(+0.25%)
Jan 25, 2005 9.291 9.291 9.142 9.249 28,408 +0.13(+1.43%)
Jan 24, 2005 9.291 9.291 9.119 9.119 67,147 -0.13(-1.46%)
Jan 21, 2005 9.260 9.272 9.119 9.253 196,278 +0.13(+1.48%)
Jan 20, 2005 9.119 9.186 9.065 9.119 125,256 -0.17(-1.87%)
Jan 19, 2005 9.281 9.293 9.186 9.293 47,778 +0.11(+1.16%)
Jan 18, 2005 9.200 9.293 9.184 9.186 68,439 -0.05(-0.50%)
Jan 14, 2005 9.191 9.233 9.191 9.233 99,430 +0.04(+0.46%)
Jan 13, 2005 9.179 9.216 9.179 9.191 136,878 -0.02(-0.23%)
Jan 12, 2005 9.179 9.244 9.179 9.212 94,265 -0.03(-0.33%)
Jan 11, 2005 9.188 9.258 9.179 9.242 83,934 +0.06(+0.68%)
Jan 10, 2005 9.179 9.237 9.179 9.179 46,487 -0.01(-0.10%)
Jan 07, 2005 9.130 9.233 9.130 9.188 153,665 -0.02(-0.25%)
Jan 06, 2005 9.119 9.223 9.119 9.212 100,721 +0.02(+0.25%)
Jan 05, 2005 9.226 9.270 9.188 9.188 249,221 -0.16(-1.71%)
Jan 04, 2005 9.270 9.349 9.223 9.349 148,500 +0.08(+0.85%)
Jan 03, 2005 9.223 9.270 9.223 9.270 82,643 +0.05(+0.50%)
Dec 31, 2004 9.223 9.288 9.223 9.223 30,991 -0.00(-0.03%)
Dec 30, 2004 9.267 9.291 9.223 9.226 113,634 -0.04(-0.48%)
Dec 29, 2004 9.242 9.293 9.242 9.270 12,913 +0.00(+0.00%)
Dec 28, 2004 9.270 9.293 9.177 9.270 284,087 +0.09(+1.01%)
Dec 27, 2004 9.437 9.437 9.177 9.177 42,613 -0.01(-0.08%)
Dec 23, 2004 9.246 9.265 9.184 9.184 27,117 -0.04(-0.48%)
Dec 22, 2004 9.246 9.246 9.188 9.228 11,621 +0.03(+0.28%)
Dec 21, 2004 9.291 9.291 9.177 9.202 98,139 -0.06(-0.60%)
Dec 20, 2004 9.177 9.258 9.177 9.258 38,739 +0.05(+0.56%)
Dec 17, 2004 9.188 9.235 9.177 9.207 99,430 +0.02(+0.20%)
Dec 16, 2004 9.316 9.360 9.188 9.188 32,282 -0.13(-1.37%)
Dec 15, 2004 9.188 9.423 9.188 9.316 38,739 +0.05(+0.50%)
Dec 14, 2004 9.293 9.502 9.242 9.270 80,060 +0.03(+0.30%)
Dec 13, 2004 9.235 9.305 9.198 9.242 315,078 +0.07(+0.73%)
Dec 10, 2004 9.177 9.177 9.061 9.174 41,321 +0.08(+0.89%)
Dec 09, 2004 9.061 9.288 9.061 9.093 120,091 -0.10(-1.04%)
Dec 08, 2004 9.003 9.188 9.003 9.188 28,408 +0.19(+2.06%)
Dec 07, 2004 9.121 9.130 9.003 9.003 125,256 -0.23(-2.47%)
Dec 06, 2004 9.258 9.328 9.167 9.230 92,974 -0.09(-0.95%)
Dec 03, 2004 9.409 9.409 9.246 9.318 102,013 -0.02(-0.20%)
Dec 02, 2004 9.056 9.339 9.056 9.337 34,865 +0.26(+2.84%)
Dec 01, 2004 9.293 9.321 9.079 9.079 544,930 -0.18(-1.93%)
Nov 30, 2004 9.205 9.295 9.184 9.258 113,634 -0.04(-0.40%)
Nov 29, 2004 9.281 9.316 8.947 9.295 133,004 +0.06(+0.65%)
Nov 26, 2004 9.235 9.235 9.235 9.235 3,873 +0.00(+0.00%)
Nov 24, 2004 9.040 9.235 9.040 9.235 60,691 +0.19(+2.11%)
Nov 23, 2004 8.942 9.061 8.933 9.044 71,021 +0.13(+1.41%)
Nov 22, 2004 8.724 8.919 8.724 8.919 183,365 +0.13(+1.51%)
Nov 19, 2004 8.754 8.875 8.754 8.786 49,069 -0.15(-1.64%)
Nov 18, 2004 8.821 8.933 8.821 8.933 49,069 +0.18(+2.04%)
Nov 17, 2004 8.628 8.800 8.596 8.754 67,147 +0.10(+1.10%)
Nov 16, 2004 8.533 8.677 8.529 8.659 51,652 +0.09(+1.00%)
Nov 15, 2004 8.445 8.591 8.445 8.573 113,634 +0.02(+0.22%)
Nov 12, 2004 8.459 8.554 8.459 8.554 37,447 +0.03(+0.33%)
Nov 11, 2004 8.375 8.536 8.364 8.526 126,547 +0.15(+1.80%)
Nov 10, 2004 8.375 8.385 8.364 8.375 68,439 +0.00(+0.00%)
Nov 09, 2004 8.375 8.375 8.299 8.375 51,652 +0.05(+0.64%)
Nov 08, 2004 8.308 8.364 8.308 8.322 10,330 -0.07(-0.78%)
Nov 05, 2004 8.457 8.457 8.308 8.387 19,369 -0.03(-0.41%)
Nov 04, 2004 8.247 8.422 8.247 8.422 28,408 +0.06(+0.75%)
Nov 03, 2004 8.364 8.368 8.329 8.359 30,991 +0.06(+0.73%)
Nov 02, 2004 8.340 8.364 8.294 8.299 42,613 -0.05(-0.56%)
Nov 01, 2004 8.247 8.371 8.247 8.345 24,534 +0.00(+0.06%)
Oct 29, 2004 8.359 8.371 8.257 8.340 58,108 -0.02(-0.28%)
Oct 28, 2004 8.350 8.457 8.273 8.364 219,521 +0.00(+0.03%)
Oct 27, 2004 8.155 8.361 8.155 8.361 37,447 +0.25(+3.03%)
Oct 26, 2004 8.129 8.194 8.041 8.115 82,643 -0.04(-0.48%)
Oct 25, 2004 8.129 8.159 8.108 8.155 72,313 +0.08(+1.01%)
Oct 22, 2004 8.131 8.131 8.057 8.073 15,495 -0.06(-0.71%)
Oct 21, 2004 8.080 8.131 8.064 8.131 25,826 +0.01(+0.11%)
Oct 20, 2004 8.055 8.122 8.055 8.122 10,330 +0.07(+0.84%)
Oct 19, 2004 8.089 8.155 8.055 8.055 21,952 -0.07(-0.83%)
Oct 18, 2004 8.129 8.131 8.041 8.122 38,739 -0.01(-0.11%)
Oct 15, 2004 7.943 8.131 7.943 8.131 82,643 +0.19(+2.37%)
Oct 14, 2004 7.959 7.959 7.876 7.943 91,682 -0.02(-0.20%)
Oct 13, 2004 7.873 8.004 7.873 7.959 30,991 -0.04(-0.49%)
Oct 12, 2004 7.992 7.999 7.992 7.999 5,165 +0.01(+0.09%)
Oct 11, 2004 7.992 7.992 7.992 7.992 10,330 +0.03(+0.41%)
Oct 08, 2004 8.015 8.015 7.957 7.959 20,660 -0.01(-0.12%)
Oct 07, 2004 7.971 8.048 7.913 7.969 64,565 -0.05(-0.64%)
Oct 06, 2004 7.864 8.034 7.864 8.020 43,904 +0.05(+0.64%)
Oct 05, 2004 8.043 8.043 7.864 7.969 36,156 +0.01(+0.15%)
Oct 04, 2004 8.034 8.045 7.853 7.957 50,360 +0.02(+0.26%)
Oct 01, 2004 7.873 8.062 7.873 7.936 406,761 +0.06(+0.77%)
Sep 30, 2004 7.880 7.887 7.790 7.876 38,739 +0.05(+0.65%)
Sep 29, 2004 7.862 7.862 7.760 7.825 38,739 -0.04(-0.47%)
Sep 28, 2004 7.741 7.862 7.741 7.862 20,660 +0.19(+2.51%)
Sep 27, 2004 7.667 7.746 7.667 7.669 24,534 -0.10(-1.32%)
Sep 24, 2004 7.783 7.783 7.746 7.771 10,330 -0.02(-0.21%)
Sep 23, 2004 7.952 7.952 7.787 7.787 3,873 -0.22(-2.73%)
Sep 22, 2004 7.850 8.006 7.792 8.006 45,195 +0.00(+0.06%)
Sep 21, 2004 7.869 8.004 7.869 8.001 23,243 +0.17(+2.14%)
Sep 20, 2004 7.897 7.897 7.755 7.834 38,739 +0.05(+0.60%)
Sep 17, 2004 7.950 7.978 7.785 7.787 138,169 -0.11(-1.41%)
Sep 16, 2004 7.892 7.899 7.820 7.899 41,321 +0.06(+0.74%)
Sep 15, 2004 7.667 7.841 7.625 7.841 109,760 +0.22(+2.83%)
Sep 14, 2004 7.611 7.699 7.611 7.625 130,421 -0.07(-0.97%)
Sep 13, 2004 7.611 7.699 7.611 7.699 29,700 +0.00(+0.00%)
Sep 10, 2004 7.667 7.699 7.641 7.699 232,435 +0.01(+0.09%)
Sep 09, 2004 7.497 7.699 7.497 7.692 40,030 +0.10(+1.32%)
Sep 08, 2004 7.690 7.699 7.592 7.592 58,108 -0.11(-1.39%)
Sep 07, 2004 7.548 7.699 7.548 7.699 32,282 +0.14(+1.84%)
Sep 03, 2004 7.602 7.662 7.495 7.560 33,573 +0.03(+0.37%)
Sep 02, 2004 7.518 7.532 7.416 7.532 16,786 +0.16(+2.11%)
Sep 01, 2004 7.434 7.657 7.376 7.376 87,808 -0.06(-0.78%)
Aug 31, 2004 7.341 7.434 7.341 7.434 42,613 +0.09(+1.27%)
Aug 30, 2004 7.376 7.399 7.341 7.341 34,865 -0.09(-1.25%)
Aug 27, 2004 7.434 7.434 7.434 7.434 1,291 +0.07(+0.91%)
Aug 26, 2004 7.367 7.367 7.367 7.367 3,873 -0.07(-0.91%)
Aug 25, 2004 7.393 7.434 7.318 7.434 14,204 +0.09(+1.27%)
Aug 24, 2004 7.490 7.490 7.318 7.341 59,400 +0.02(+0.32%)
Aug 23, 2004 7.304 7.434 7.304 7.318 89,100 -0.11(-1.53%)
Aug 20, 2004 7.427 7.432 7.318 7.432 78,769 +0.07(+0.98%)
Aug 19, 2004 7.163 7.360 7.163 7.360 92,974 +3.67(+99.56%)
Aug 17, 2004 3.716 3.716 3.603 3.688 5,595 +0.03(+0.76%)
Aug 16, 2004 3.656 3.704 3.604 3.660 64,995 +0.08(+2.24%)
Aug 13, 2004 3.646 3.669 3.578 3.580 28,408 -0.04(-1.21%)
Aug 12, 2004 3.574 3.645 3.571 3.624 6,886 -0.02(-0.52%)
Aug 11, 2004 3.603 3.687 3.571 3.643 52,513 +0.01(+0.19%)
Aug 10, 2004 3.624 3.679 3.587 3.636 85,656 +0.03(+0.97%)
Aug 09, 2004 3.630 3.630 3.601 3.601 13,773 -0.01(-0.32%)
Aug 06, 2004 3.618 3.636 3.613 3.613 21,521 -0.01(-0.32%)
Aug 05, 2004 3.613 3.634 3.613 3.624 19,800 -0.00(-0.06%)
Aug 04, 2004 3.636 3.638 3.601 3.627 134,295 +0.03(+0.71%)
Aug 03, 2004 3.601 3.636 3.598 3.601 35,295 -0.03(-0.77%)
Aug 02, 2004 3.634 3.637 3.602 3.629 37,878 -0.00(-0.13%)
Jul 30, 2004 3.635 3.647 3.594 3.634 20,230 -0.01(-0.38%)
Jul 29, 2004 3.647 3.650 3.603 3.647 14,634 +0.03(+0.80%)
Jul 28, 2004 3.635 3.646 3.601 3.618 85,656 -0.02(-0.45%)
Jul 27, 2004 3.650 3.661 3.608 3.635 36,156 -0.00(-0.10%)
Jul 26, 2004 3.601 3.660 3.601 3.638 36,156 +0.02(+0.51%)
Jul 23, 2004 3.653 3.670 3.616 3.620 30,560 -0.03(-0.92%)
Jul 22, 2004 3.646 3.665 3.642 3.653 61,552 +0.01(+0.25%)
Jul 21, 2004 3.687 3.687 3.638 3.644 35,295 -0.03(-0.82%)
Jul 20, 2004 3.660 3.674 3.636 3.674 14,634 +0.04(+1.18%)
Jul 19, 2004 3.711 3.711 3.631 3.631 7,747 +0.00(+0.03%)
Jul 16, 2004 3.647 3.656 3.629 3.630 15,926 -0.02(-0.48%)
Jul 15, 2004 3.681 3.681 3.630 3.647 11,191 +0.02(+0.48%)
Jul 14, 2004 3.725 3.749 3.630 3.630 54,234 -0.15(-4.02%)
Jul 13, 2004 3.740 3.782 3.739 3.782 1,721 +0.05(+1.34%)
Jul 12, 2004 3.733 3.821 3.723 3.732 20,660 -0.01(-0.31%)
Jul 09, 2004 3.757 3.757 3.717 3.744 5,165 +0.03(+0.72%)
Jul 08, 2004 3.827 3.827 3.717 3.717 25,395 -0.09(-2.38%)
Jul 07, 2004 3.837 3.879 3.808 3.808 14,204 -0.05(-1.24%)
Jul 06, 2004 3.810 3.890 3.778 3.855 9,039 -0.01(-0.15%)
Jul 02, 2004 3.805 3.861 3.805 3.861 7,747 +0.06(+1.68%)
Jul 01, 2004 3.904 3.904 3.797 3.797 7,317 -0.09(-2.42%)
Jun 30, 2004 3.947 3.947 3.882 3.891 15,495 +0.02(+0.42%)
Jun 29, 2004 3.937 3.937 3.875 3.875 25,395 +0.03(+0.79%)
Jun 28, 2004 3.888 3.924 3.845 3.845 54,234 -0.10(-2.65%)
Jun 25, 2004 3.905 3.951 3.895 3.949 66,717 +0.06(+1.52%)
Jun 24, 2004 3.918 3.918 3.851 3.890 10,760 +0.00(+0.12%)
Jun 23, 2004 3.905 3.947 3.862 3.886 39,600 +0.05(+1.24%)
Jun 22, 2004 3.776 3.838 3.761 3.838 18,939 -0.11(-2.68%)
Jun 21, 2004 3.839 3.944 3.782 3.944 42,613 +0.10(+2.48%)
Jun 18, 2004 3.898 3.898 3.839 3.848 61,552 +0.02(+0.61%)
Jun 17, 2004 3.918 3.919 3.825 3.825 4,734 -0.09(-2.37%)
Jun 16, 2004 3.908 3.918 3.837 3.918 7,747 +0.07(+1.81%)
Jun 15, 2004 3.888 3.946 3.817 3.848 24,534 -0.02(-0.54%)
Jun 14, 2004 3.910 3.913 3.829 3.869 32,282 -0.00(-0.06%)
Jun 10, 2004 3.847 3.919 3.841 3.872 33,143 -0.02(-0.48%)
Jun 09, 2004 3.908 3.908 3.839 3.890 5,165 -0.01(-0.36%)
Jun 08, 2004 3.860 3.907 3.815 3.904 20,660 +0.04(+1.11%)
Jun 07, 2004 3.825 3.861 3.821 3.861 172,174 +0.02(+0.61%)
Jun 04, 2004 3.778 3.855 3.778 3.838 6,886 +0.05(+1.26%)
Jun 03, 2004 3.917 3.917 3.790 3.790 63,273 -0.09(-2.31%)
Jun 02, 2004 3.889 3.889 3.868 3.880 3,873 +0.02(+0.60%)
Jun 01, 2004 3.833 3.889 3.828 3.857 16,786 +0.02(+0.64%)
May 28, 2004 3.790 3.832 3.790 3.832 5,165 +0.08(+2.20%)
May 27, 2004 3.825 3.825 3.742 3.750 8,178 -0.05(-1.44%)
May 26, 2004 3.773 3.826 3.743 3.804 4,734 +0.03(+0.68%)
May 25, 2004 3.570 3.779 3.570 3.779 16,786 +0.24(+6.80%)
May 24, 2004 3.507 3.570 3.507 3.538 5,595 +0.05(+1.50%)
May 21, 2004 3.476 3.500 3.473 3.486 52,513 +0.01(+0.33%)
May 20, 2004 3.555 3.555 3.459 3.474 26,256 -0.04(-1.16%)
May 19, 2004 3.530 3.629 3.515 3.515 23,243 -0.09(-2.39%)
May 18, 2004 3.570 3.611 3.532 3.601 10,760 +0.05(+1.31%)
May 17, 2004 3.566 3.685 3.472 3.555 31,421 +0.03(+0.82%)
May 14, 2004 3.631 3.656 3.501 3.526 6,456 -0.14(-3.71%)
May 13, 2004 3.628 3.661 3.516 3.661 9,469 +0.05(+1.51%)
May 12, 2004 3.491 3.607 3.464 3.607 34,865 +0.04(+1.01%)
May 11, 2004 3.289 3.571 3.289 3.571 23,673 +0.27(+8.20%)
May 10, 2004 3.445 3.445 3.292 3.300 16,786 -0.12(-3.37%)
May 07, 2004 3.522 3.542 3.415 3.415 87,808 -0.03(-0.81%)
May 06, 2004 3.491 3.529 3.433 3.443 67,147 -0.10(-2.85%)
May 05, 2004 3.544 3.545 3.544 3.544 4,304 +0.00(+0.00%)
May 04, 2004 3.488 3.599 3.486 3.544 19,369 +0.06(+1.60%)
May 03, 2004 3.519 3.527 3.485 3.488 9,469 -0.05(-1.41%)
Apr 30, 2004 3.661 3.663 3.538 3.538 52,082 -0.12(-3.33%)
Apr 29, 2004 3.744 3.814 3.660 3.660 3,873 -0.05(-1.28%)
Apr 28, 2004 3.765 3.865 3.708 3.708 16,356 -0.16(-4.06%)
Apr 27, 2004 3.864 3.865 3.833 3.865 27,547 +0.00(+0.00%)
Apr 26, 2004 3.717 3.865 3.717 3.865 18,939 +0.16(+4.43%)
Apr 23, 2004 3.803 3.803 3.697 3.701 6,456 -0.10(-2.66%)
Apr 22, 2004 3.773 3.802 3.732 3.802 11,191 +0.11(+2.92%)
Apr 21, 2004 3.861 3.861 3.653 3.694 12,913 +0.05(+1.27%)
Apr 20, 2004 3.800 3.829 3.647 3.647 11,191 -0.09(-2.30%)
Apr 19, 2004 3.776 3.798 3.733 3.733 7,747 -0.10(-2.69%)
Apr 16, 2004 3.857 3.857 3.778 3.837 17,647 -0.02(-0.51%)
Apr 15, 2004 3.862 3.862 3.836 3.857 12,913 +0.00(+0.00%)
Apr 14, 2004 3.921 3.921 3.836 3.857 15,926 -0.09(-2.32%)
Apr 13, 2004 3.928 3.986 3.928 3.948 21,091 +0.01(+0.21%)
Apr 12, 2004 3.869 3.979 3.869 3.940 3,873 +0.01(+0.18%)
Apr 08, 2004 3.846 3.947 3.846 3.933 36,156 +0.05(+1.29%)
Apr 07, 2004 3.847 3.883 3.808 3.883 5,165 +0.01(+0.18%)
Apr 06, 2004 3.893 4.006 3.776 3.876 24,965 -0.05(-1.24%)
Apr 05, 2004 3.890 3.939 3.890 3.925 12,052 -0.01(-0.15%)
Apr 02, 2004 3.949 3.979 3.930 3.931 40,891 +0.00(+0.12%)
Apr 01, 2004 3.890 3.940 3.890 3.926 5,595 +0.02(+0.54%)
Mar 31, 2004 3.916 3.923 3.905 3.905 10,330 -0.02(-0.39%)
Mar 30, 2004 4.008 4.008 3.890 3.920 52,943 +0.04(+0.96%)
Mar 29, 2004 3.857 3.884 3.780 3.883 12,482 +0.06(+1.67%)
Mar 26, 2004 3.826 3.828 3.743 3.819 10,760 -0.00(-0.12%)
Mar 25, 2004 3.703 3.825 3.703 3.824 12,052 +0.12(+3.36%)
Mar 24, 2004 3.717 3.797 3.668 3.700 42,182 -0.02(-0.47%)
Mar 23, 2004 3.740 3.759 3.654 3.717 28,408 +0.06(+1.65%)
Mar 22, 2004 3.792 3.874 3.649 3.657 39,600 -0.15(-3.97%)
Mar 19, 2004 3.839 3.891 3.803 3.808 23,673 -0.05(-1.38%)
Mar 18, 2004 3.883 3.883 3.837 3.861 12,913 -0.06(-1.51%)
Mar 17, 2004 3.890 3.920 3.890 3.920 30,991 +0.06(+1.56%)
Mar 16, 2004 3.897 3.927 3.855 3.860 16,356 -0.02(-0.63%)
Mar 15, 2004 3.983 4.096 3.872 3.884 20,660 -0.14(-3.58%)
Mar 12, 2004 3.858 4.028 3.858 4.028 9,039 +0.17(+4.39%)
Mar 11, 2004 3.952 3.952 3.857 3.859 6,886 -0.03(-0.87%)
Mar 10, 2004 4.042 4.063 3.893 3.893 8,608 -0.12(-2.90%)
Mar 09, 2004 4.095 4.117 4.009 4.009 11,191 -0.07(-1.71%)
Mar 08, 2004 4.078 4.113 4.078 4.078 4,304 -0.01(-0.14%)
Mar 05, 2004 4.009 4.146 4.009 4.084 12,052 +0.01(+0.17%)
Mar 04, 2004 4.089 4.095 4.077 4.077 4,734 -0.02(-0.43%)
Mar 03, 2004 4.037 4.095 4.037 4.095 7,747 +0.01(+0.17%)
Mar 02, 2004 4.095 4.095 4.038 4.088 6,456 -0.01(-0.17%)
Mar 01, 2004 4.042 4.095 4.042 4.095 4,304 +0.05(+1.15%)
Feb 27, 2004 4.147 4.147 4.048 4.048 9,039 -0.10(-2.38%)
Feb 26, 2004 4.135 4.153 4.090 4.147 9,039 +0.01(+0.28%)
Feb 25, 2004 4.182 4.196 4.080 4.135 14,204 -0.02(-0.56%)
Feb 24, 2004 4.035 4.171 3.952 4.159 19,369 +0.16(+3.92%)
Feb 23, 2004 3.983 4.031 3.926 4.002 23,673 +0.04(+1.03%)
Feb 20, 2004 3.947 3.961 3.836 3.961 20,660 +0.12(+3.18%)
Feb 19, 2004 3.947 3.947 3.839 3.839 7,747 -0.08(-1.93%)
Feb 18, 2004 3.897 3.929 3.890 3.915 10,760 -0.03(-0.76%)
Feb 17, 2004 3.903 4.008 3.890 3.945 25,395 -0.00(-0.12%)
Feb 13, 2004 4.009 4.062 3.922 3.949 13,773 -0.12(-2.86%)
Feb 12, 2004 4.064 4.066 4.009 4.066 9,039 +0.05(+1.16%)
Feb 11, 2004 4.130 4.130 3.893 4.019 32,713 -0.10(-2.45%)
Feb 10, 2004 4.009 4.120 4.009 4.120 8,608 +0.07(+1.60%)
Feb 09, 2004 4.030 4.066 4.011 4.055 9,039 -0.07(-1.58%)
Feb 06, 2004 4.123 4.123 4.039 4.120 19,369 +0.20(+5.19%)
Feb 05, 2004 3.941 3.941 3.908 3.917 2,582 -0.02(-0.59%)
Feb 04, 2004 4.034 4.034 3.940 3.940 24,104 -0.07(-1.68%)
Feb 03, 2004 4.039 4.076 4.008 4.008 8,608 -0.03(-0.66%)
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.