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

Marine Products Corp (NY: MPX )

10.24 +0.10 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 5.437 5.612 5.407 5.577 108,455 +0.11(+1.92%)
Oct 28, 2005 5.437 5.583 5.378 5.472 122,140 +0.04(+0.65%)
Oct 27, 2005 5.787 5.799 5.407 5.437 162,512 -0.38(-6.53%)
Oct 26, 2005 6.460 6.460 5.612 5.816 221,016 -0.69(-10.60%)
Oct 25, 2005 6.594 6.664 6.389 6.506 66,031 -0.09(-1.42%)
Oct 24, 2005 6.430 6.600 6.430 6.600 57,477 +0.26(+4.15%)
Oct 21, 2005 6.378 6.430 6.284 6.337 43,279 -0.06(-0.91%)
Oct 20, 2005 6.372 6.430 6.313 6.395 56,451 -0.04(-0.55%)
Oct 19, 2005 6.313 6.430 6.272 6.430 58,846 +0.12(+1.85%)
Oct 18, 2005 6.372 6.372 6.296 6.313 73,558 +0.00(+0.00%)
Oct 17, 2005 6.413 6.430 6.255 6.313 98,191 -0.04(-0.64%)
Oct 14, 2005 6.313 6.407 6.313 6.354 46,187 +0.04(+0.65%)
Oct 13, 2005 6.302 6.337 6.267 6.313 70,307 +0.01(+0.19%)
Oct 12, 2005 6.430 6.477 6.302 6.302 91,348 -0.13(-2.00%)
Oct 11, 2005 6.594 6.594 6.430 6.430 94,599 -0.16(-2.48%)
Oct 10, 2005 6.752 6.845 6.576 6.594 44,819 -0.04(-0.53%)
Oct 07, 2005 6.518 6.781 6.518 6.629 63,123 +0.11(+1.70%)
Oct 06, 2005 6.734 6.781 6.489 6.518 116,495 -0.29(-4.29%)
Oct 05, 2005 7.389 7.424 6.810 6.810 105,889 -0.46(-6.35%)
Oct 04, 2005 7.132 7.483 7.073 7.272 120,772 +0.22(+3.15%)
Oct 03, 2005 7.009 7.366 6.945 7.050 397,726 +0.60(+9.34%)
Sep 30, 2005 6.430 6.460 6.378 6.448 31,989 +0.02(+0.27%)
Sep 29, 2005 6.401 6.518 6.372 6.430 60,557 -0.01(-0.09%)
Sep 28, 2005 6.536 6.536 6.372 6.436 50,806 -0.04(-0.63%)
Sep 27, 2005 6.430 6.489 6.401 6.477 44,819 +0.02(+0.27%)
Sep 26, 2005 6.448 6.553 6.401 6.460 85,703 +0.07(+1.10%)
Sep 23, 2005 6.389 6.436 6.184 6.389 51,832 +0.19(+3.02%)
Sep 22, 2005 6.249 6.372 6.167 6.202 99,046 -0.05(-0.84%)
Sep 21, 2005 6.372 6.483 6.255 6.255 108,797 -0.12(-1.83%)
Sep 20, 2005 6.927 6.927 6.372 6.372 309,115 -0.58(-8.40%)
Sep 19, 2005 7.015 7.067 6.845 6.956 97,507 -0.05(-0.75%)
Sep 16, 2005 6.518 7.097 6.518 7.009 300,561 +0.65(+10.30%)
Sep 15, 2005 6.196 6.424 6.196 6.354 73,044 +0.15(+2.45%)
Sep 14, 2005 6.430 6.430 6.185 6.202 1,023,997 -0.20(-3.10%)
Sep 13, 2005 6.518 6.518 6.372 6.401 281,915 -0.18(-2.67%)
Sep 12, 2005 6.518 6.606 6.430 6.576 114,100 +0.00(+0.00%)
Sep 09, 2005 6.693 6.752 6.536 6.576 85,703 -0.12(-1.75%)
Sep 08, 2005 6.951 6.951 6.676 6.693 157,380 -0.30(-4.34%)
Sep 07, 2005 6.991 7.015 6.956 6.997 120,430 +0.01(+0.08%)
Sep 06, 2005 7.015 7.032 6.968 6.991 89,980 +0.01(+0.08%)
Sep 02, 2005 7.003 7.021 6.986 6.986 41,739 -0.02(-0.25%)
Sep 01, 2005 7.003 7.044 6.986 7.003 65,518 -0.04(-0.58%)
Aug 31, 2005 7.021 7.073 7.015 7.044 148,655 +0.02(+0.33%)
Aug 30, 2005 7.050 7.073 6.986 7.021 40,542 -0.03(-0.41%)
Aug 29, 2005 7.027 7.132 6.939 7.050 44,990 +0.02(+0.33%)
Aug 26, 2005 7.459 7.541 6.991 7.027 117,008 -0.42(-5.65%)
Aug 25, 2005 7.716 7.734 7.319 7.447 99,902 -0.26(-3.34%)
Aug 24, 2005 7.763 7.886 7.675 7.705 70,478 -0.12(-1.49%)
Aug 23, 2005 7.950 8.020 7.775 7.822 39,516 -0.15(-1.91%)
Aug 22, 2005 8.184 8.225 7.915 7.974 56,280 -0.23(-2.78%)
Aug 19, 2005 8.196 8.225 8.143 8.202 24,804 +0.01(+0.07%)
Aug 18, 2005 8.242 8.272 8.184 8.196 43,963 -0.05(-0.57%)
Aug 17, 2005 8.172 8.301 8.137 8.242 47,556 +0.13(+1.59%)
Aug 16, 2005 8.389 8.389 8.102 8.114 53,030 -0.27(-3.28%)
Aug 15, 2005 8.330 8.470 8.213 8.389 55,938 +0.09(+1.06%)
Aug 12, 2005 8.605 8.605 8.272 8.301 72,360 -0.31(-3.60%)
Aug 11, 2005 8.564 8.628 8.418 8.611 36,265 +0.03(+0.34%)
Aug 10, 2005 8.570 8.739 8.506 8.582 112,047 +0.04(+0.48%)
Aug 09, 2005 8.359 8.564 8.359 8.541 69,623 +0.18(+2.17%)
Aug 08, 2005 8.418 8.441 8.301 8.359 43,450 -0.02(-0.28%)
Aug 05, 2005 8.242 8.400 8.184 8.383 89,296 +0.11(+1.34%)
Aug 04, 2005 8.418 8.447 8.213 8.272 66,202 -0.17(-2.01%)
Aug 03, 2005 8.330 8.470 8.248 8.441 46,358 +0.11(+1.33%)
Aug 02, 2005 8.242 8.476 8.219 8.330 70,821 +0.15(+1.79%)
Aug 01, 2005 8.231 8.359 8.184 8.184 44,819 -0.06(-0.71%)
Jul 29, 2005 8.418 8.447 8.237 8.242 94,770 -0.12(-1.40%)
Jul 28, 2005 8.242 8.359 8.131 8.359 75,097 +0.29(+3.62%)
Jul 27, 2005 8.593 8.710 8.044 8.067 130,522 -0.27(-3.23%)
Jul 26, 2005 8.242 8.418 8.242 8.336 63,294 +0.15(+1.86%)
Jul 25, 2005 8.476 8.523 8.184 8.184 54,911 -0.29(-3.45%)
Jul 22, 2005 8.172 8.476 8.126 8.476 86,559 +0.30(+3.72%)
Jul 21, 2005 7.950 8.377 7.950 8.172 191,079 +0.28(+3.56%)
Jul 20, 2005 7.892 7.950 7.775 7.892 51,832 +0.06(+0.75%)
Jul 19, 2005 7.816 7.892 7.751 7.833 67,570 +0.08(+0.98%)
Jul 18, 2005 7.746 7.921 7.699 7.757 419,452 +0.01(+0.15%)
Jul 15, 2005 7.950 7.985 7.658 7.746 138,562 -0.19(-2.36%)
Jul 14, 2005 8.120 8.126 7.915 7.933 66,715 -0.13(-1.67%)
Jul 13, 2005 8.090 8.120 7.950 8.067 97,336 +0.08(+1.02%)
Jul 12, 2005 7.974 8.014 7.763 7.985 140,615 +0.04(+0.44%)
Jul 11, 2005 7.775 7.950 7.775 7.950 309,799 +0.23(+3.03%)
Jul 08, 2005 7.658 7.716 7.453 7.716 168,328 +0.06(+0.76%)
Jul 07, 2005 7.979 7.991 7.465 7.658 282,771 -0.32(-3.96%)
Jul 06, 2005 8.739 8.739 7.933 7.974 163,880 -0.85(-9.67%)
Jul 05, 2005 8.535 8.827 8.506 8.827 60,215 +0.23(+2.72%)
Jul 01, 2005 8.506 8.628 8.476 8.593 68,597 +0.09(+1.03%)
Jun 30, 2005 8.535 8.593 8.476 8.506 81,427 +0.03(+0.34%)
Jun 29, 2005 8.593 8.617 8.476 8.476 61,412 -0.14(-1.63%)
Jun 28, 2005 8.359 8.622 8.359 8.617 31,818 +0.23(+2.79%)
Jun 27, 2005 8.447 8.488 8.330 8.383 49,780 -0.09(-1.10%)
Jun 24, 2005 8.535 8.622 8.476 8.476 90,493 -0.06(-0.68%)
Jun 23, 2005 8.739 8.763 8.535 8.535 79,374 -0.09(-1.02%)
Jun 22, 2005 8.739 8.827 8.535 8.622 322,458 -0.15(-1.73%)
Jun 21, 2005 8.973 8.973 8.769 8.774 62,438 -0.14(-1.57%)
Jun 20, 2005 9.043 9.119 8.915 8.915 45,161 -0.13(-1.42%)
Jun 17, 2005 9.113 9.119 8.944 9.043 69,794 -0.02(-0.19%)
Jun 16, 2005 9.061 9.108 8.827 9.061 20,869 -0.06(-0.64%)
Jun 15, 2005 9.207 9.277 9.067 9.119 25,146 -0.01(-0.06%)
Jun 14, 2005 9.131 9.301 8.988 9.125 49,780 +0.11(+1.23%)
Jun 13, 2005 8.535 9.055 8.359 9.014 96,651 +0.53(+6.20%)
Jun 10, 2005 8.114 8.535 8.114 8.488 94,085 +0.43(+5.37%)
Jun 09, 2005 7.804 8.108 7.746 8.055 94,599 +0.19(+2.45%)
Jun 08, 2005 8.172 8.184 7.681 7.862 54,569 -0.31(-3.79%)
Jun 07, 2005 8.418 8.447 8.067 8.172 82,966 -0.27(-3.19%)
Jun 06, 2005 8.120 8.447 8.120 8.441 84,848 +0.32(+3.96%)
Jun 03, 2005 8.330 8.330 7.892 8.120 88,782 -0.33(-3.94%)
Jun 02, 2005 8.739 8.739 8.389 8.453 81,598 -0.30(-3.47%)
Jun 01, 2005 8.798 8.903 8.611 8.757 83,993 -0.07(-0.79%)
May 31, 2005 8.903 8.903 8.769 8.827 35,410 -0.08(-0.92%)
May 27, 2005 8.792 8.932 8.780 8.909 26,172 +0.13(+1.53%)
May 26, 2005 8.476 8.885 8.441 8.774 24,291 +0.29(+3.45%)
May 25, 2005 8.856 8.856 8.465 8.482 81,427 -0.29(-3.27%)
May 24, 2005 8.821 8.868 8.687 8.769 44,134 -0.05(-0.53%)
May 23, 2005 8.868 8.909 8.774 8.815 54,569 -0.06(-0.66%)
May 20, 2005 8.605 8.903 8.605 8.874 66,373 +0.06(+0.73%)
May 19, 2005 8.523 8.839 8.482 8.809 48,753 +0.28(+3.29%)
May 18, 2005 8.184 8.622 8.126 8.529 55,254 +0.35(+4.29%)
May 17, 2005 8.242 8.248 8.096 8.178 69,452 -0.01(-0.07%)
May 16, 2005 8.126 8.219 8.073 8.184 70,307 +0.12(+1.45%)
May 13, 2005 8.038 8.301 7.898 8.067 53,030 +0.00(+0.00%)
May 12, 2005 8.313 8.354 7.944 8.067 58,162 -0.18(-2.20%)
May 11, 2005 8.009 8.330 7.944 8.248 97,165 +0.32(+4.06%)
May 10, 2005 8.739 8.739 7.927 7.927 100,244 -0.75(-8.69%)
May 09, 2005 8.529 8.681 8.494 8.681 58,333 +0.15(+1.71%)
May 06, 2005 8.476 8.593 8.476 8.535 35,581 +0.11(+1.25%)
May 05, 2005 8.476 8.769 8.430 8.430 70,136 -0.07(-0.83%)
May 04, 2005 8.482 8.652 8.400 8.500 77,663 +0.11(+1.25%)
May 03, 2005 8.126 8.406 8.067 8.394 128,299 +0.42(+5.20%)
May 02, 2005 7.629 7.979 7.599 7.979 134,970 +0.32(+4.20%)
Apr 29, 2005 7.015 7.746 6.956 7.658 100,757 +0.64(+9.17%)
Apr 28, 2005 7.518 7.518 7.015 7.015 92,717 -0.50(-6.69%)
Apr 27, 2005 8.301 8.371 7.453 7.518 90,835 -0.68(-8.27%)
Apr 26, 2005 8.272 8.506 8.172 8.196 47,556 -0.13(-1.61%)
Apr 25, 2005 8.242 8.465 8.190 8.330 44,305 +0.15(+1.79%)
Apr 22, 2005 8.061 8.476 8.038 8.184 183,553 +0.09(+1.16%)
Apr 21, 2005 8.739 8.827 7.716 8.090 323,142 -0.68(-7.73%)
Apr 20, 2005 9.032 9.149 8.769 8.769 50,122 -0.23(-2.60%)
Apr 19, 2005 8.885 9.178 8.885 9.002 42,253 +0.18(+1.99%)
Apr 18, 2005 8.885 9.090 8.815 8.827 93,401 +0.06(+0.73%)
Apr 15, 2005 9.353 9.359 8.622 8.763 110,166 -0.61(-6.55%)
Apr 14, 2005 9.382 9.698 9.265 9.377 78,518 -0.01(-0.06%)
Apr 13, 2005 9.792 9.792 9.301 9.382 49,951 -0.42(-4.24%)
Apr 12, 2005 9.832 9.926 9.493 9.797 52,345 -0.04(-0.36%)
Apr 11, 2005 9.850 10.08 9.762 9.832 38,318 -0.02(-0.18%)
Apr 08, 2005 9.914 10.04 9.842 9.850 34,555 -0.12(-1.23%)
Apr 07, 2005 10.11 10.11 9.938 9.973 31,133 -0.18(-1.78%)
Apr 06, 2005 10.05 10.24 10.03 10.15 54,569 +0.13(+1.28%)
Apr 05, 2005 9.821 10.24 9.821 10.03 37,976 +0.22(+2.27%)
Apr 04, 2005 9.493 9.938 9.412 9.803 81,598 +0.30(+3.20%)
Apr 01, 2005 9.885 10.17 9.207 9.499 74,584 -0.33(-3.33%)
Mar 31, 2005 9.733 10.03 9.645 9.827 38,147 +0.16(+1.69%)
Mar 30, 2005 9.762 9.914 9.616 9.663 64,662 +0.34(+3.64%)
Mar 29, 2005 10.35 10.52 9.318 9.324 133,773 -1.01(-9.78%)
Mar 28, 2005 10.05 10.43 10.03 10.34 63,636 +0.34(+3.45%)
Mar 24, 2005 9.377 10.29 9.377 9.990 80,058 +0.62(+6.61%)
Mar 23, 2005 10.07 10.07 9.359 9.371 122,653 -0.75(-7.45%)
Mar 22, 2005 10.67 10.84 10.12 10.12 69,623 -0.60(-5.61%)
Mar 21, 2005 10.96 10.96 10.62 10.73 42,937 -0.20(-1.87%)
Mar 18, 2005 11.15 11.19 10.88 10.93 129,667 -0.17(-1.53%)
Mar 17, 2005 10.90 11.18 10.90 11.10 226,832 +0.23(+2.10%)
Mar 16, 2005 10.79 10.96 10.59 10.87 95,454 +0.08(+0.76%)
Mar 15, 2005 10.31 10.87 10.31 10.79 45,674 +0.34(+3.24%)
Mar 14, 2005 10.67 10.68 10.36 10.45 101,270 -0.16(-1.49%)
Mar 11, 2005 10.52 10.73 10.38 10.61 148,313 +0.19(+1.78%)
Mar 10, 2005 10.27 10.50 10.19 10.42 111,106 +0.13(+1.29%)
Mar 09, 2005 10.38 10.38 10.23 10.29 48,240 -0.09(-0.86%)
Mar 08, 2005 10.53 10.58 10.37 10.38 135,740 -0.13(-1.22%)
Mar 07, 2005 10.46 10.64 9.996 10.51 196,810 -0.03(-0.26%)
Mar 04, 2005 10.52 10.71 10.49 10.54 97,250 +0.05(+0.48%)
Mar 03, 2005 10.72 10.76 10.33 10.49 59,530 -0.27(-2.54%)
Mar 02, 2005 10.93 10.93 10.69 10.76 81,598 -0.25(-2.23%)
Mar 01, 2005 11.15 11.42 10.95 11.01 91,862 -0.08(-0.70%)
Feb 28, 2005 10.74 11.18 10.70 11.08 101,356 +0.31(+2.89%)
Feb 25, 2005 10.97 10.97 10.74 10.77 78,005 -0.20(-1.81%)
Feb 24, 2005 10.95 10.97 10.66 10.97 71,590 +0.02(+0.18%)
Feb 23, 2005 10.48 11.17 10.41 10.95 88,782 +0.39(+3.73%)
Feb 22, 2005 10.62 10.69 10.36 10.56 94,171 -0.06(-0.59%)
Feb 18, 2005 10.81 10.88 10.58 10.62 59,787 -0.19(-1.73%)
Feb 17, 2005 11.05 11.19 10.78 10.81 75,183 -0.19(-1.70%)
Feb 16, 2005 11.45 11.45 10.27 10.99 292,265 -0.65(-5.56%)
Feb 15, 2005 12.28 12.28 11.50 11.64 129,068 -0.60(-4.90%)
Feb 14, 2005 12.33 12.39 12.23 12.24 116,238 -0.07(-0.60%)
Feb 11, 2005 11.96 12.51 11.86 12.31 165,762 +0.40(+3.34%)
Feb 10, 2005 11.87 12.14 11.83 11.92 99,303 +0.03(+0.23%)
Feb 09, 2005 12.08 12.29 11.81 11.89 160,630 -0.19(-1.58%)
Feb 08, 2005 11.59 12.16 11.59 12.08 191,165 +0.47(+4.06%)
Feb 07, 2005 11.30 11.65 11.30 11.61 169,098 +0.33(+2.94%)
Feb 04, 2005 11.03 11.30 10.99 11.28 91,348 +0.26(+2.37%)
Feb 03, 2005 10.86 11.14 10.85 11.02 68,511 +0.16(+1.47%)
Feb 02, 2005 10.40 10.86 10.40 10.86 123,167 +0.55(+5.29%)
Feb 01, 2005 9.879 10.39 9.821 10.31 251,209 +0.44(+4.46%)
Jan 31, 2005 9.529 9.903 9.529 9.871 76,722 +0.44(+4.67%)
Jan 28, 2005 9.645 9.704 9.373 9.431 64,919 -0.12(-1.22%)
Jan 27, 2005 9.451 9.669 9.435 9.548 94,684 +0.12(+1.24%)
Jan 26, 2005 9.540 9.630 9.396 9.431 110,337 +0.28(+3.07%)
Jan 25, 2005 9.119 9.236 9.041 9.150 42,595 -0.02(-0.17%)
Jan 24, 2005 9.400 9.451 9.079 9.166 117,265 -0.31(-3.29%)
Jan 21, 2005 9.548 9.599 9.470 9.478 31,818 -0.06(-0.65%)
Jan 20, 2005 9.606 9.642 9.412 9.540 54,142 -0.07(-0.73%)
Jan 19, 2005 9.864 9.864 9.610 9.610 41,825 -0.19(-1.99%)
Jan 18, 2005 9.665 9.864 9.645 9.805 88,526 +0.26(+2.74%)
Jan 14, 2005 9.275 9.567 9.256 9.544 66,458 +0.33(+3.55%)
Jan 13, 2005 8.928 9.283 8.905 9.217 76,466 +0.19(+2.12%)
Jan 12, 2005 9.115 9.295 8.963 9.026 74,926 -0.09(-0.98%)
Jan 11, 2005 9.353 9.353 9.049 9.115 50,293 -0.20(-2.13%)
Jan 10, 2005 9.158 9.490 9.158 9.314 75,439 +0.18(+1.96%)
Jan 07, 2005 9.486 9.486 9.135 9.135 119,061 -0.29(-3.10%)
Jan 06, 2005 9.412 9.447 9.353 9.427 64,406 +0.00(+0.04%)
Jan 05, 2005 9.649 9.774 9.423 9.423 91,605 -0.23(-2.34%)
Jan 04, 2005 9.825 10.17 9.645 9.649 78,518 -0.21(-2.17%)
Jan 03, 2005 10.21 10.38 9.782 9.864 102,895 -0.31(-3.06%)
Dec 31, 2004 10.00 10.22 10.00 10.18 98,020 +0.12(+1.24%)
Dec 30, 2004 10.21 10.33 10.05 10.05 44,648 -0.16(-1.53%)
Dec 29, 2004 10.13 10.21 10.05 10.21 81,854 +0.07(+0.73%)
Dec 28, 2004 9.903 10.19 9.891 10.13 83,394 +0.21(+2.12%)
Dec 27, 2004 9.996 10.09 9.645 9.922 130,864 -0.04(-0.35%)
Dec 23, 2004 9.377 10.11 9.353 9.957 265,322 +0.58(+6.15%)
Dec 22, 2004 10.54 10.62 9.256 9.380 431,854 -1.24(-11.67%)
Dec 21, 2004 10.91 10.91 10.58 10.62 84,677 -0.24(-2.19%)
Dec 20, 2004 10.95 10.99 10.81 10.86 37,719 -0.15(-1.35%)
Dec 17, 2004 10.96 11.05 10.80 11.01 50,806 +0.01(+0.07%)
Dec 16, 2004 11.18 11.20 10.91 11.00 36,436 -0.10(-0.88%)
Dec 15, 2004 11.14 11.29 10.99 11.10 79,545 +0.05(+0.46%)
Dec 14, 2004 10.91 11.04 10.70 11.04 94,428 +0.13(+1.21%)
Dec 13, 2004 10.52 11.01 10.52 10.91 168,071 +0.39(+3.70%)
Dec 10, 2004 10.37 10.58 10.37 10.52 24,890 +0.12(+1.12%)
Dec 09, 2004 10.42 10.46 10.21 10.41 40,285 -0.01(-0.07%)
Dec 08, 2004 10.31 10.41 10.07 10.41 79,801 +0.16(+1.60%)
Dec 07, 2004 10.72 10.91 10.21 10.25 164,992 -0.37(-3.52%)
Dec 06, 2004 10.33 10.68 10.33 10.62 159,347 +0.29(+2.79%)
Dec 03, 2004 10.19 10.37 10.09 10.34 35,923 +0.14(+1.38%)
Dec 02, 2004 10.23 10.23 10.04 10.19 84,677 -0.04(-0.34%)
Dec 01, 2004 10.23 10.41 10.11 10.23 76,209 +0.02(+0.19%)
Nov 30, 2004 10.19 10.21 10.11 10.21 108,540 +0.06(+0.61%)
Nov 29, 2004 10.13 10.21 10.05 10.15 220,417 +0.05(+0.54%)
Nov 26, 2004 10.05 10.13 10.05 10.09 25,659 +0.14(+1.37%)
Nov 24, 2004 9.840 10.02 9.794 9.957 89,809 +0.14(+1.39%)
Nov 23, 2004 9.470 10.07 9.314 9.821 304,068 +0.35(+3.70%)
Nov 22, 2004 9.217 9.490 8.983 9.470 75,696 +0.16(+1.67%)
Nov 19, 2004 9.447 9.493 9.283 9.314 92,631 -0.13(-1.40%)
Nov 18, 2004 9.451 9.451 9.275 9.447 68,511 +0.01(+0.08%)
Nov 17, 2004 9.341 9.684 9.341 9.439 115,212 +0.10(+1.04%)
Nov 16, 2004 9.645 9.665 9.158 9.341 128,042 -0.21(-2.16%)
Nov 15, 2004 9.396 9.634 9.365 9.548 134,200 +0.21(+2.21%)
Nov 12, 2004 8.963 9.353 8.963 9.341 226,832 +0.38(+4.22%)
Nov 11, 2004 8.956 8.983 8.889 8.963 89,552 +0.03(+0.35%)
Nov 10, 2004 8.866 8.963 8.792 8.932 77,492 +0.11(+1.28%)
Nov 09, 2004 8.995 9.057 8.808 8.819 82,111 -0.08(-0.92%)
Nov 08, 2004 8.889 8.944 8.769 8.901 192,961 +0.39(+4.53%)
Nov 05, 2004 8.165 8.554 8.165 8.515 308,430 +0.43(+5.30%)
Nov 04, 2004 7.880 8.087 7.837 8.087 164,222 +0.29(+3.75%)
Nov 03, 2004 7.385 7.794 7.366 7.794 257,367 +0.55(+7.53%)
Nov 02, 2004 7.268 7.280 7.112 7.249 120,601 +0.04(+0.54%)
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.