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 )

59.06 -1.55 (-2.56%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 3, 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, 2008 4.075 4.228 4.006 4.228 10,966 +0.16(+3.92%)
Oct 30, 2008 3.902 4.075 3.902 4.068 32,610 +0.21(+5.39%)
Oct 29, 2008 3.756 4.061 3.715 3.860 70,034 +0.14(+3.72%)
Oct 28, 2008 3.791 3.839 3.555 3.722 32,427 -0.06(-1.47%)
Oct 27, 2008 3.673 3.784 3.652 3.777 20,576 +0.20(+5.62%)
Oct 24, 2008 3.534 3.659 3.534 3.576 8,618 -0.01(-0.39%)
Oct 23, 2008 3.583 3.618 3.493 3.590 17,748 +0.01(+0.39%)
Oct 22, 2008 3.327 3.659 3.327 3.576 17,387 -0.08(-2.27%)
Oct 21, 2008 3.763 3.839 3.645 3.659 62,377 -0.09(-2.40%)
Oct 20, 2008 3.770 3.812 3.638 3.749 55,682 +0.08(+2.27%)
Oct 17, 2008 3.666 3.673 3.465 3.666 65,045 +0.02(+0.57%)
Oct 16, 2008 3.812 3.853 3.465 3.645 30,751 -0.12(-3.13%)
Oct 15, 2008 4.047 4.054 3.763 3.763 18,566 -0.27(-6.70%)
Oct 14, 2008 4.103 4.214 4.027 4.033 31,265 +0.10(+2.46%)
Oct 13, 2008 3.465 3.943 3.437 3.936 83,589 +0.46(+13.37%)
Oct 10, 2008 3.923 4.006 2.945 3.472 161,351 -0.55(-13.62%)
Oct 09, 2008 4.297 4.345 3.999 4.020 31,219 -0.15(-3.49%)
Oct 08, 2008 4.297 4.297 4.158 4.165 34,947 -0.15(-3.53%)
Oct 07, 2008 4.768 4.768 4.290 4.318 64,623 -0.35(-7.43%)
Oct 06, 2008 4.643 4.720 4.526 4.664 47,759 +0.03(+0.75%)
Oct 03, 2008 4.643 4.713 4.609 4.629 0 -0.07(-1.48%)
Oct 02, 2008 4.851 4.851 4.595 4.699 26,474 -0.08(-1.74%)
Oct 01, 2008 5.184 5.253 4.782 4.782 32,402 -0.35(-6.88%)
Sep 30, 2008 5.440 5.440 5.031 5.135 53,946 -0.27(-5.00%)
Sep 29, 2008 5.149 5.406 4.921 5.406 73,589 +0.20(+3.86%)
Sep 26, 2008 5.170 5.232 5.135 5.205 0 -0.09(-1.70%)
Sep 25, 2008 5.482 5.482 5.253 5.295 44,694 -0.26(-4.62%)
Sep 24, 2008 5.565 5.634 5.440 5.551 105,600 -0.06(-1.11%)
Sep 23, 2008 5.586 5.724 5.586 5.614 85,101 +0.00(+0.00%)
Sep 22, 2008 5.856 5.856 5.544 5.614 102,920 -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 5.634 5.579 5.607 50,854 -0.01(-0.12%)
Sep 17, 2008 5.579 5.655 5.544 5.614 32,855 -0.01(-0.25%)
Sep 16, 2008 5.579 5.676 5.530 5.627 19,508 -0.01(-0.25%)
Sep 15, 2008 5.877 5.877 5.447 5.641 87,802 -0.25(-4.24%)
Sep 12, 2008 5.773 5.905 5.745 5.891 18,977 +0.10(+1.80%)
Sep 11, 2008 5.821 5.835 5.724 5.787 21,239 +0.00(+0.00%)
Sep 10, 2008 5.918 5.946 5.787 5.787 21,945 -0.10(-1.76%)
Sep 09, 2008 5.967 6.022 5.801 5.891 92,754 -0.10(-1.73%)
Sep 08, 2008 6.078 6.078 5.918 5.995 19,088 -0.08(-1.37%)
Sep 05, 2008 6.064 6.147 5.988 6.078 0 +0.01(+0.23%)
Sep 04, 2008 5.942 6.078 5.898 6.064 42,422 +0.08(+1.39%)
Sep 03, 2008 5.939 6.009 5.821 5.981 25,920 +0.04(+0.70%)
Sep 02, 2008 5.967 5.967 5.877 5.939 51,512 +0.14(+2.39%)
Aug 29, 2008 5.849 5.870 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 5.870 5.891 5.815 5.849 3,751 -0.04(-0.71%)
Aug 26, 2008 5.787 5.967 5.780 5.891 23,793 +0.10(+1.80%)
Aug 25, 2008 5.939 6.071 5.787 5.787 35,654 -0.07(-1.18%)
Aug 22, 2008 5.891 5.905 5.724 5.856 12,264 -0.04(-0.71%)
Aug 21, 2008 5.898 5.995 5.752 5.898 32,898 +0.01(+0.12%)
Aug 20, 2008 5.891 5.905 5.815 5.891 18,758 +0.02(+0.35%)
Aug 19, 2008 5.995 6.050 5.863 5.870 31,196 -0.18(-2.98%)
Aug 18, 2008 5.891 6.154 5.891 6.050 25,169 +0.19(+3.19%)
Aug 15, 2008 5.891 6.230 5.842 5.863 0 -0.03(-0.47%)
Aug 14, 2008 5.884 5.946 5.849 5.891 56,303 +0.07(+1.19%)
Aug 13, 2008 5.856 5.856 5.759 5.821 20,605 -0.03(-0.47%)
Aug 12, 2008 5.960 6.071 5.849 5.849 30,994 -0.10(-1.63%)
Aug 11, 2008 5.801 6.175 5.766 5.946 65,646 +0.23(+4.00%)
Aug 08, 2008 5.745 5.801 5.718 5.718 29,147 -0.05(-0.84%)
Aug 07, 2008 5.925 6.016 5.745 5.766 19,071 -0.21(-3.59%)
Aug 06, 2008 5.849 6.009 5.842 5.981 21,499 +0.03(+0.47%)
Aug 05, 2008 5.960 5.988 5.918 5.953 14,710 +0.12(+2.02%)
Aug 04, 2008 5.891 5.891 5.794 5.835 24,096 -0.10(-1.75%)
Aug 01, 2008 5.891 5.953 5.870 5.939 14,429 -0.02(-0.35%)
Jul 31, 2008 5.918 5.995 5.918 5.960 17,020 +0.06(+1.06%)
Jul 30, 2008 5.815 5.995 5.766 5.898 33,908 +0.10(+1.79%)
Jul 29, 2008 5.828 6.002 5.731 5.794 45,163 +0.06(+1.09%)
Jul 28, 2008 5.766 5.842 5.718 5.731 17,603 -0.14(-2.36%)
Jul 25, 2008 5.731 5.981 5.697 5.870 25,107 +0.26(+4.70%)
Jul 24, 2008 5.898 5.925 5.607 5.607 127,744 -0.28(-4.71%)
Jul 23, 2008 6.230 6.258 5.877 5.884 69,260 -0.35(-5.67%)
Jul 22, 2008 6.230 6.286 6.196 6.237 64,693 -0.01(-0.11%)
Jul 21, 2008 6.307 6.307 6.085 6.244 78,133 +0.01(+0.11%)
Jul 18, 2008 6.244 6.307 5.870 6.237 41,513 -0.12(-1.85%)
Jul 17, 2008 6.501 6.515 6.300 6.355 78,092 -0.12(-1.82%)
Jul 16, 2008 6.452 6.625 6.362 6.473 33,585 +0.08(+1.30%)
Jul 15, 2008 6.792 6.792 6.383 6.390 87,734 -0.43(-6.30%)
Jul 14, 2008 6.896 6.951 6.709 6.819 121,646 -0.06(-0.91%)
Jul 11, 2008 6.930 6.930 6.799 6.882 72,036 -0.12(-1.68%)
Jul 10, 2008 6.868 7.000 6.806 7.000 34,760 +0.10(+1.51%)
Jul 09, 2008 6.868 7.076 6.847 6.896 18,020 -0.01(-0.10%)
Jul 08, 2008 6.923 6.972 6.833 6.903 71,944 +0.00(+0.00%)
Jul 07, 2008 6.819 6.972 6.799 6.903 76,785 +0.06(+0.81%)
Jul 04, 2008 6.930 6.930 6.612 6.847 22,579 +0.00(+0.00%)
Jul 03, 2008 6.930 6.930 6.612 6.847 22,579 -0.04(-0.60%)
Jul 02, 2008 6.930 7.034 6.508 6.889 105,595 +0.04(+0.61%)
Jul 01, 2008 6.771 6.937 6.275 6.847 241,113 -0.06(-0.80%)
Jun 30, 2008 6.916 7.152 6.861 6.903 45,973 -0.01(-0.20%)
Jun 27, 2008 7.111 7.284 6.764 6.916 1,439,975 -0.18(-2.54%)
Jun 26, 2008 6.937 7.201 6.903 7.097 71,181 +0.08(+1.19%)
Jun 25, 2008 6.944 7.041 6.930 7.013 27,848 +0.06(+0.90%)
Jun 24, 2008 6.930 7.180 6.819 6.951 52,584 +0.03(+0.40%)
Jun 23, 2008 6.951 7.145 6.923 6.923 30,823 -0.01(-0.20%)
Jun 20, 2008 6.958 7.020 6.757 6.937 106,048 -0.05(-0.69%)
Jun 19, 2008 6.930 7.145 6.930 6.986 15,727 +0.01(+0.20%)
Jun 18, 2008 6.972 7.187 6.882 6.972 73,924 -0.11(-1.57%)
Jun 17, 2008 7.277 7.402 6.993 7.083 63,835 -0.24(-3.31%)
Jun 16, 2008 6.819 7.339 6.757 7.325 72,146 +0.40(+5.70%)
Jun 13, 2008 7.027 7.332 6.916 6.930 89,802 -0.06(-0.89%)
Jun 12, 2008 7.069 7.318 6.986 6.993 48,472 -0.08(-1.08%)
Jun 11, 2008 7.208 7.409 7.034 7.069 57,424 -0.17(-2.30%)
Jun 10, 2008 7.201 7.443 7.194 7.235 29,473 -0.05(-0.67%)
Jun 09, 2008 7.381 7.478 7.104 7.284 72,892 -0.17(-2.32%)
Jun 06, 2008 7.623 7.755 7.450 7.457 132,888 -0.21(-2.80%)
Jun 05, 2008 7.519 7.790 7.510 7.672 60,522 +0.12(+1.65%)
Jun 04, 2008 7.526 7.970 7.464 7.547 73,114 -0.03(-0.37%)
Jun 03, 2008 7.512 7.596 7.422 7.575 115,613 +0.08(+1.11%)
Jun 02, 2008 7.637 7.790 7.457 7.492 112,123 -0.26(-3.40%)
May 30, 2008 7.554 7.776 7.519 7.755 69,493 +0.24(+3.13%)
May 29, 2008 7.422 7.672 7.381 7.519 96,434 +0.06(+0.84%)
May 28, 2008 7.415 7.630 7.346 7.457 144,737 +0.10(+1.32%)
May 27, 2008 7.339 7.471 7.311 7.360 77,116 +0.01(+0.19%)
May 26, 2008 7.485 7.485 7.214 7.346 0 +0.00(+0.00%)
May 23, 2008 7.485 7.485 7.214 7.346 69,409 -0.17(-2.30%)
May 22, 2008 7.180 7.519 7.180 7.519 40,096 +0.32(+4.43%)
May 21, 2008 7.429 7.471 7.180 7.201 56,319 -0.19(-2.53%)
May 20, 2008 7.318 7.603 7.318 7.388 88,489 +0.04(+0.57%)
May 19, 2008 7.450 7.589 7.332 7.346 64,845 -0.15(-2.03%)
May 16, 2008 7.727 7.942 7.311 7.499 94,200 -0.10(-1.37%)
May 15, 2008 7.644 7.942 7.318 7.603 82,642 -0.07(-0.90%)
May 14, 2008 7.374 7.810 7.291 7.672 63,424 +0.33(+4.43%)
May 13, 2008 7.111 7.644 6.923 7.346 136,703 -0.28(-3.64%)
May 12, 2008 7.547 7.831 7.457 7.623 49,203 +0.16(+2.14%)
May 09, 2008 7.512 7.575 7.346 7.464 12,553 -0.11(-1.46%)
May 08, 2008 7.610 7.797 7.540 7.575 40,531 +0.05(+0.64%)
May 07, 2008 7.658 7.686 7.519 7.526 53,287 -0.09(-1.18%)
May 06, 2008 7.623 7.713 7.540 7.616 85,300 +0.04(+0.55%)
May 05, 2008 7.360 7.707 7.263 7.575 42,566 +0.30(+4.19%)
May 02, 2008 7.707 7.824 7.270 7.270 33,502 -0.38(-4.98%)
May 01, 2008 7.797 7.908 7.596 7.651 62,382 -0.17(-2.13%)
Apr 30, 2008 8.011 8.081 7.783 7.817 56,317 -0.15(-1.91%)
Apr 29, 2008 8.150 8.178 7.928 7.970 23,454 -0.24(-2.87%)
Apr 28, 2008 7.921 8.268 7.921 8.206 33,476 +0.28(+3.59%)
Apr 25, 2008 7.838 8.011 7.630 7.921 41,146 +0.10(+1.24%)
Apr 24, 2008 7.575 7.901 7.499 7.824 121,494 +0.24(+3.18%)
Apr 23, 2008 7.429 7.783 7.429 7.584 101,947 +0.20(+2.65%)
Apr 22, 2008 7.221 7.623 7.180 7.388 105,625 +0.11(+1.52%)
Apr 21, 2008 7.651 7.651 7.256 7.277 23,519 -0.42(-5.49%)
Apr 18, 2008 7.603 7.727 7.083 7.700 65,076 +0.14(+1.83%)
Apr 17, 2008 7.547 7.810 7.318 7.561 51,886 -0.01(-0.18%)
Apr 16, 2008 7.270 7.610 7.159 7.575 37,399 +0.38(+5.30%)
Apr 15, 2008 7.519 7.526 7.083 7.194 39,653 -0.29(-3.89%)
Apr 14, 2008 7.034 7.533 7.034 7.485 63,705 +0.46(+6.61%)
Apr 11, 2008 7.346 7.409 7.007 7.020 35,207 -0.40(-5.42%)
Apr 10, 2008 7.173 7.526 7.159 7.422 24,674 +0.25(+3.48%)
Apr 09, 2008 7.540 7.540 7.117 7.173 42,855 -0.36(-4.78%)
Apr 08, 2008 7.519 7.700 7.325 7.533 50,069 +0.07(+0.93%)
Apr 07, 2008 7.346 7.610 7.346 7.464 40,539 +0.17(+2.28%)
Apr 04, 2008 7.325 7.436 7.214 7.298 35,351 -0.08(-1.03%)
Apr 03, 2008 7.214 7.582 6.972 7.374 113,703 +0.08(+1.04%)
Apr 02, 2008 7.138 7.409 7.027 7.298 176,182 +0.17(+2.33%)
Apr 01, 2008 6.750 7.201 6.639 7.131 111,250 +0.46(+6.85%)
Mar 31, 2008 6.709 6.868 6.605 6.674 64,499 -0.06(-0.82%)
Mar 28, 2008 7.000 7.083 6.729 6.729 69,837 -0.24(-3.48%)
Mar 27, 2008 6.937 7.187 6.923 6.972 93,357 +0.06(+0.90%)
Mar 26, 2008 6.556 7.305 6.549 6.910 198,258 +0.24(+3.53%)
Mar 25, 2008 6.286 6.826 6.196 6.674 166,081 +0.45(+7.24%)
Mar 24, 2008 6.307 6.307 6.182 6.223 238,805 -0.07(-1.10%)
Mar 21, 2008 6.417 6.528 6.244 6.293 237,650 +0.00(+0.00%)
Mar 20, 2008 6.417 6.528 6.244 6.293 237,650 -0.02(-0.33%)
Mar 19, 2008 6.528 6.598 6.286 6.314 117,887 -0.15(-2.36%)
Mar 18, 2008 6.646 6.688 6.376 6.466 158,289 -0.03(-0.43%)
Mar 17, 2008 6.792 7.062 6.494 6.494 164,205 -0.31(-4.58%)
Mar 14, 2008 7.277 7.409 6.743 6.806 192,631 -0.59(-7.97%)
Mar 13, 2008 7.173 7.450 7.173 7.395 115,145 +0.11(+1.52%)
Mar 12, 2008 7.686 7.862 7.277 7.284 89,894 -0.31(-4.11%)
Mar 11, 2008 7.935 7.935 7.506 7.596 135,202 -0.07(-0.90%)
Mar 10, 2008 7.873 7.901 7.665 7.665 82,247 -0.16(-2.04%)
Mar 07, 2008 7.797 7.901 7.769 7.824 96,676 -0.01(-0.09%)
Mar 06, 2008 8.081 8.102 7.831 7.831 64,643 -0.31(-3.83%)
Mar 05, 2008 8.282 8.316 8.088 8.143 68,972 +0.00(+0.00%)
Mar 04, 2008 7.977 8.178 7.970 8.143 92,491 +0.08(+0.94%)
Mar 03, 2008 8.046 8.095 7.901 8.067 94,512 +0.06(+0.69%)
Feb 29, 2008 8.282 8.303 7.970 8.011 93,069 -0.35(-4.15%)
Feb 28, 2008 8.531 8.545 8.143 8.358 57,861 -0.22(-2.58%)
Feb 27, 2008 7.977 8.621 7.810 8.580 39,824 +0.53(+6.63%)
Feb 26, 2008 7.949 8.212 7.901 8.046 164,638 +0.04(+0.52%)
Feb 25, 2008 8.074 8.102 7.824 8.005 78,351 -0.08(-1.03%)
Feb 22, 2008 8.088 8.185 7.783 8.088 52,811 -0.01(-0.09%)
Feb 21, 2008 8.400 8.538 8.081 8.095 25,684 -0.23(-2.75%)
Feb 20, 2008 8.400 8.400 8.233 8.323 22,654 -0.15(-1.80%)
Feb 19, 2008 8.289 8.642 8.199 8.476 32,754 +0.33(+4.00%)
Feb 18, 2008 8.282 8.282 8.039 8.150 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.282 8.039 8.150 64,210 -0.17(-2.08%)
Feb 14, 2008 8.656 8.698 8.316 8.323 51,512 -0.33(-3.84%)
Feb 13, 2008 8.469 8.802 8.413 8.656 69,116 +0.31(+3.74%)
Feb 12, 2008 8.899 8.899 8.337 8.344 88,451 -0.53(-5.94%)
Feb 11, 2008 8.767 8.947 8.649 8.871 31,455 +0.11(+1.27%)
Feb 08, 2008 8.975 9.009 8.601 8.760 108,941 -0.22(-2.47%)
Feb 07, 2008 8.905 9.190 8.642 8.982 83,257 +0.03(+0.31%)
Feb 06, 2008 8.497 9.030 8.497 8.954 106,776 +0.33(+3.86%)
Feb 05, 2008 9.009 9.044 8.621 8.621 75,176 -0.56(-6.11%)
Feb 04, 2008 8.850 9.363 8.822 9.183 57,717 +0.32(+3.60%)
Feb 01, 2008 9.273 9.342 8.649 8.864 75,176 -0.35(-3.83%)
Jan 31, 2008 8.663 9.314 8.303 9.217 72,579 +0.37(+4.15%)
Jan 30, 2008 8.940 9.280 8.822 8.850 100,860 -0.16(-1.77%)
Jan 29, 2008 9.252 9.252 8.601 9.009 50,791 -0.17(-1.89%)
Jan 28, 2008 8.691 9.252 8.663 9.183 40,113 +0.46(+5.24%)
Jan 25, 2008 8.635 9.023 8.635 8.725 58,041 +0.26(+3.03%)
Jan 24, 2008 8.379 8.573 7.901 8.469 78,928 +0.08(+0.99%)
Jan 23, 2008 7.845 8.386 7.845 8.386 125,246 +0.33(+4.04%)
Jan 22, 2008 7.707 8.323 7.686 8.060 83,545 +0.12(+1.57%)
Jan 21, 2008 8.039 8.171 7.776 7.935 0 +0.00(+0.00%)
Jan 18, 2008 8.039 8.171 7.776 7.935 64,643 -0.13(-1.63%)
Jan 17, 2008 8.372 8.413 8.067 8.067 45,077 -0.33(-3.96%)
Jan 16, 2008 8.108 8.580 8.108 8.400 74,230 +0.28(+3.50%)
Jan 15, 2008 8.178 8.240 8.102 8.115 46,751 -0.20(-2.42%)
Jan 14, 2008 8.358 8.420 8.296 8.316 52,234 +0.03(+0.33%)
Jan 11, 2008 8.296 8.400 8.199 8.289 123,947 +0.03(+0.42%)
Jan 10, 2008 8.455 8.490 8.129 8.254 148,189 -0.26(-3.01%)
Jan 09, 2008 8.788 8.802 8.261 8.510 327,689 -0.33(-3.69%)
Jan 08, 2008 9.037 9.037 8.822 8.836 136,357 -0.17(-1.92%)
Jan 07, 2008 9.571 9.668 9.002 9.009 210,379 -0.47(-4.97%)
Jan 04, 2008 9.342 9.599 9.155 9.481 108,508 +0.09(+0.96%)
Jan 03, 2008 9.612 9.730 9.391 9.391 86,720 -0.22(-2.31%)
Jan 02, 2008 9.460 9.806 9.432 9.612 94,512 +0.12(+1.31%)
Jan 01, 2008 9.529 9.605 9.453 9.488 0 +0.00(+0.00%)
Dec 31, 2007 9.529 9.605 9.453 9.488 66,230 -0.13(-1.37%)
Dec 28, 2007 9.772 9.994 9.619 9.619 49,925 -0.03(-0.29%)
Dec 27, 2007 10.13 10.45 9.647 9.647 48,049 -0.55(-5.37%)
Dec 26, 2007 10.15 10.19 10.01 10.19 66,807 -0.01(-0.07%)
Dec 24, 2007 9.903 10.20 9.903 10.20 48,049 +0.26(+2.58%)
Dec 21, 2007 9.924 10.08 9.668 9.945 149,487 +0.18(+1.85%)
Dec 20, 2007 9.779 9.779 9.515 9.765 53,677 +0.10(+1.08%)
Dec 19, 2007 9.730 9.869 9.543 9.661 65,942 -0.18(-1.83%)
Dec 18, 2007 9.460 9.841 9.217 9.841 116,011 +0.45(+4.80%)
Dec 17, 2007 9.460 9.633 9.349 9.391 119,330 -0.15(-1.60%)
Dec 14, 2007 9.529 9.647 9.515 9.543 96,387 -0.03(-0.29%)
Dec 13, 2007 9.599 9.675 9.391 9.571 99,273 -0.09(-0.93%)
Dec 12, 2007 9.786 9.876 9.599 9.661 95,233 +0.07(+0.72%)
Dec 11, 2007 9.571 9.626 9.391 9.592 86,287 +0.09(+0.95%)
Dec 10, 2007 9.460 9.564 9.391 9.501 47,688 +0.04(+0.44%)
Dec 07, 2007 9.321 9.600 9.273 9.460 51,945 +0.19(+2.02%)
Dec 06, 2007 9.009 9.391 9.009 9.273 99,129 +0.25(+2.77%)
Dec 05, 2007 9.086 9.217 9.009 9.023 59,160 +0.11(+1.24%)
Dec 04, 2007 9.113 9.349 8.912 8.912 117,632 -0.27(-2.94%)
Dec 03, 2007 8.822 9.287 8.822 9.183 92,780 +0.15(+1.69%)
Nov 30, 2007 9.321 9.384 9.009 9.030 63,489 -0.13(-1.44%)
Nov 29, 2007 9.481 9.481 9.100 9.162 60,170 -0.36(-3.78%)
Nov 28, 2007 8.732 9.550 8.628 9.522 208,215 +0.94(+10.99%)
Nov 27, 2007 8.510 8.815 8.441 8.580 73,300 +0.07(+0.81%)
Nov 26, 2007 8.850 9.460 8.462 8.510 70,415 -0.36(-4.06%)
Nov 23, 2007 8.524 8.871 8.524 8.871 29,724 +0.40(+4.66%)
Nov 21, 2007 8.545 8.677 8.316 8.476 59,593 -0.14(-1.61%)
Nov 20, 2007 8.524 8.871 8.455 8.614 104,323 +0.08(+0.97%)
Nov 19, 2007 8.524 8.684 8.504 8.531 84,555 -0.14(-1.60%)
Nov 16, 2007 8.885 8.933 8.490 8.670 112,404 -0.21(-2.42%)
Nov 15, 2007 8.566 8.947 8.372 8.885 73,300 +0.30(+3.47%)
Nov 14, 2007 8.580 9.058 8.531 8.587 103,458 -0.10(-1.12%)
Nov 13, 2007 8.663 8.732 8.559 8.684 324,082 +0.01(+0.08%)
Nov 12, 2007 8.607 8.975 8.607 8.677 100,283 +0.03(+0.32%)
Nov 09, 2007 8.614 8.795 8.122 8.649 199,557 -0.09(-1.03%)
Nov 08, 2007 8.836 9.009 8.656 8.739 108,508 -0.14(-1.56%)
Nov 07, 2007 9.314 9.321 8.871 8.878 123,947 -0.44(-4.76%)
Nov 06, 2007 9.356 9.689 9.183 9.321 87,730 -0.18(-1.90%)
Nov 05, 2007 9.890 10.09 9.259 9.501 252,657 -0.49(-4.86%)
Nov 02, 2007 10.04 10.19 9.765 9.987 52,811 +0.10(+0.98%)
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.