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

MAG Silver Corp (NY: MAG )

13.38 -0.07 (-0.52%)
Official Closing Price Updated: 8:00 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, 2008 3.910 4.240 3.500 4.150 60,060 +0.54(+14.96%)
Oct 30, 2008 4.020 4.050 3.500 3.610 46,421 -0.10(-2.70%)
Oct 29, 2008 3.420 3.750 3.240 3.710 110,426 +0.55(+17.41%)
Oct 28, 2008 3.500 3.500 3.120 3.160 74,542 -0.14(-4.24%)
Oct 27, 2008 3.500 3.690 3.300 3.300 44,850 -0.41(-11.05%)
Oct 24, 2008 3.360 3.900 3.250 3.710 77,576 +0.14(+3.92%)
Oct 23, 2008 3.780 3.880 3.280 3.570 116,151 -0.26(-6.79%)
Oct 22, 2008 4.250 4.250 3.800 3.830 68,850 -0.52(-11.95%)
Oct 21, 2008 4.250 4.380 4.100 4.350 39,275 -0.05(-1.19%)
Oct 20, 2008 4.250 4.820 4.250 4.402 122,800 +0.40(+10.06%)
Oct 17, 2008 4.200 4.500 3.850 4.000 116,234 -0.20(-4.76%)
Oct 16, 2008 4.920 4.920 3.850 4.200 71,687 -0.31(-6.87%)
Oct 15, 2008 4.600 4.620 4.050 4.510 80,075 +0.01(+0.22%)
Oct 14, 2008 4.710 4.710 4.370 4.500 50,829 +0.15(+3.45%)
Oct 13, 2008 4.150 4.500 4.150 4.350 60,725 +0.25(+6.10%)
Oct 10, 2008 4.110 4.750 3.500 4.100 120,143 -0.37(-8.28%)
Oct 09, 2008 4.910 4.910 4.350 4.470 66,320 -0.30(-6.29%)
Oct 08, 2008 4.200 4.810 4.200 4.770 98,476 +0.50(+11.71%)
Oct 07, 2008 4.310 4.880 4.169 4.270 42,950 +0.04(+0.95%)
Oct 06, 2008 4.500 4.760 3.950 4.230 95,940 -0.57(-11.88%)
Oct 03, 2008 4.760 5.290 4.750 4.800 49,600 -0.07(-1.44%)
Oct 02, 2008 5.650 5.690 4.810 4.870 64,866 -0.79(-13.96%)
Oct 01, 2008 5.740 5.750 5.300 5.660 31,475 +0.03(+0.53%)
Sep 30, 2008 6.070 6.070 5.220 5.630 88,883 +0.05(+0.90%)
Sep 29, 2008 6.020 6.350 5.450 5.580 51,169 -0.72(-11.43%)
Sep 26, 2008 7.070 7.070 5.971 6.300 0 -0.26(-3.96%)
Sep 25, 2008 6.610 6.930 6.180 6.560 60,238 -0.19(-2.82%)
Sep 24, 2008 6.990 7.610 6.650 6.750 196,518 +0.25(+3.85%)
Sep 23, 2008 5.980 6.760 5.670 6.500 183,620 +1.00(+18.18%)
Sep 22, 2008 5.440 5.500 5.030 5.500 79,600 +0.70(+14.58%)
Sep 19, 2008 5.000 5.080 4.500 4.800 0 +0.14(+3.00%)
Sep 18, 2008 4.520 5.180 4.300 4.660 121,824 +0.51(+12.29%)
Sep 17, 2008 4.000 4.400 3.800 4.150 87,485 +0.11(+2.72%)
Sep 16, 2008 3.860 4.320 3.850 4.040 139,746 -0.11(-2.65%)
Sep 15, 2008 4.990 4.990 3.270 4.150 132,380 -0.90(-17.82%)
Sep 12, 2008 5.140 5.170 4.920 5.050 32,850 -0.02(-0.39%)
Sep 11, 2008 5.490 5.490 4.900 5.070 60,563 -0.35(-6.46%)
Sep 10, 2008 5.360 5.470 5.150 5.420 81,073 -0.08(-1.45%)
Sep 09, 2008 6.260 6.260 5.000 5.500 135,425 -0.80(-12.70%)
Sep 08, 2008 6.650 6.660 6.300 6.300 53,000 -0.30(-4.55%)
Sep 05, 2008 6.680 6.680 5.970 6.600 0 -0.02(-0.30%)
Sep 04, 2008 6.760 6.770 6.250 6.620 59,350 -0.22(-3.21%)
Sep 03, 2008 6.890 6.930 6.650 6.840 49,943 +0.02(+0.29%)
Sep 02, 2008 7.180 7.250 6.820 6.820 41,298 -0.63(-8.46%)
Aug 29, 2008 7.300 7.450 7.300 7.450 7,200 +0.17(+2.34%)
Aug 28, 2008 7.450 7.480 7.110 7.280 18,975 -0.08(-1.13%)
Aug 27, 2008 7.440 7.440 7.210 7.363 10,429 +0.06(+0.86%)
Aug 26, 2008 7.300 7.370 7.200 7.300 11,850 -0.03(-0.41%)
Aug 25, 2008 7.430 7.600 7.330 7.330 23,050 -0.23(-3.04%)
Aug 22, 2008 7.550 7.640 7.340 7.560 20,771 +0.07(+0.93%)
Aug 21, 2008 7.410 7.670 7.400 7.490 34,492 +0.16(+2.18%)
Aug 20, 2008 7.350 7.380 7.000 7.330 14,250 +0.15(+2.09%)
Aug 19, 2008 7.140 7.280 7.010 7.180 28,810 +0.12(+1.70%)
Aug 18, 2008 7.240 7.330 7.000 7.060 34,765 -0.14(-1.94%)
Aug 15, 2008 7.710 7.850 7.000 7.200 0 -0.74(-9.32%)
Aug 14, 2008 8.200 8.200 7.650 7.940 24,000 -0.45(-5.36%)
Aug 13, 2008 8.200 8.450 8.060 8.390 32,300 +0.15(+1.82%)
Aug 12, 2008 7.710 8.300 7.600 8.240 52,182 +0.30(+3.78%)
Aug 11, 2008 8.200 8.230 7.920 7.940 40,761 -0.30(-3.64%)
Aug 08, 2008 7.230 8.950 7.230 8.240 55,516 -0.23(-2.72%)
Aug 07, 2008 8.690 8.690 8.470 8.470 9,200 -0.19(-2.19%)
Aug 06, 2008 8.800 8.800 8.580 8.660 33,565 -0.08(-0.92%)
Aug 05, 2008 9.440 9.440 8.690 8.740 40,700 -0.70(-7.42%)
Aug 04, 2008 9.550 9.550 9.410 9.440 3,200 -0.20(-2.07%)
Aug 01, 2008 9.208 9.710 9.208 9.640 9,950 +0.20(+2.12%)
Jul 31, 2008 9.280 9.450 9.280 9.440 6,775 +0.19(+2.05%)
Jul 30, 2008 9.000 9.260 9.000 9.250 23,560 +0.22(+2.44%)
Jul 29, 2008 9.030 9.230 9.000 9.030 9,600 -0.11(-1.20%)
Jul 28, 2008 8.790 9.450 8.790 9.140 17,450 -0.04(-0.44%)
Jul 25, 2008 8.760 9.230 8.760 9.180 39,470 +0.34(+3.85%)
Jul 24, 2008 8.900 9.020 8.820 8.840 29,738 +0.09(+1.03%)
Jul 23, 2008 8.960 8.960 8.730 8.750 8,100 -0.36(-3.95%)
Jul 22, 2008 9.500 9.510 8.950 9.110 25,756 -0.58(-5.99%)
Jul 21, 2008 9.850 9.900 9.650 9.690 7,986 -0.06(-0.62%)
Jul 18, 2008 9.620 9.900 9.610 9.750 6,840 +0.08(+0.83%)
Jul 17, 2008 10.03 10.03 9.660 9.670 6,700 -0.31(-3.11%)
Jul 16, 2008 9.700 10.00 9.600 9.980 29,000 +0.08(+0.81%)
Jul 15, 2008 10.15 10.30 9.151 9.900 96,339 -0.12(-1.21%)
Jul 14, 2008 8.700 10.45 8.700 10.02 101,152 +1.32(+15.18%)
Jul 11, 2008 8.700 8.900 8.700 8.700 43,637 -0.07(-0.80%)
Jul 10, 2008 8.980 9.060 8.630 8.770 85,916 -0.30(-3.31%)
Jul 09, 2008 9.100 9.350 9.070 9.070 38,770 -0.25(-2.71%)
Jul 08, 2008 9.060 9.510 9.000 9.323 48,090 -0.44(-4.48%)
Jul 07, 2008 9.810 9.810 9.450 9.760 29,050 +0.01(+0.10%)
Jul 04, 2008 9.810 9.810 9.540 9.750 33,716 +0.00(+0.00%)
Jul 03, 2008 9.810 9.810 9.540 9.750 33,716 -0.11(-1.12%)
Jul 02, 2008 9.880 9.940 9.760 9.860 32,700 +0.02(+0.20%)
Jul 01, 2008 9.900 9.914 9.750 9.840 18,480 +0.00(+0.00%)
Jun 30, 2008 9.930 10.00 9.500 9.840 56,274 -0.06(-0.61%)
Jun 27, 2008 9.950 10.00 9.650 9.900 30,614 +0.03(+0.30%)
Jun 26, 2008 9.750 9.900 9.650 9.870 53,250 +0.18(+1.86%)
Jun 25, 2008 9.940 9.940 9.550 9.690 39,020 -0.24(-2.42%)
Jun 24, 2008 10.01 10.18 9.900 9.930 30,625 -0.26(-2.55%)
Jun 23, 2008 10.25 10.25 10.00 10.19 36,150 -0.09(-0.88%)
Jun 20, 2008 10.20 10.29 10.10 10.28 48,570 +0.09(+0.88%)
Jun 19, 2008 10.12 10.26 10.10 10.19 24,000 +0.14(+1.39%)
Jun 18, 2008 10.30 10.31 9.900 10.05 29,575 +0.02(+0.20%)
Jun 17, 2008 10.10 10.15 9.940 10.03 5,350 +0.00(+0.00%)
Jun 16, 2008 10.00 10.10 10.00 10.03 14,712 +0.08(+0.80%)
Jun 13, 2008 10.01 10.03 9.830 9.950 14,480 -0.16(-1.58%)
Jun 12, 2008 10.46 10.46 9.820 10.11 45,797 -0.42(-3.99%)
Jun 11, 2008 11.00 11.00 10.50 10.53 22,160 -0.37(-3.39%)
Jun 10, 2008 11.02 11.16 10.90 10.90 24,785 -0.25(-2.24%)
Jun 09, 2008 11.19 11.25 11.15 11.15 44,500 -0.04(-0.36%)
Jun 06, 2008 11.30 11.30 11.14 11.19 20,075 -0.01(-0.09%)
Jun 05, 2008 11.02 11.21 11.02 11.20 15,300 +0.18(+1.63%)
Jun 04, 2008 11.21 11.21 11.00 11.02 20,290 -0.18(-1.61%)
Jun 03, 2008 11.51 11.53 11.10 11.20 27,930 -0.30(-2.61%)
Jun 02, 2008 11.91 11.91 11.41 11.50 20,650 -0.15(-1.29%)
May 30, 2008 11.00 11.69 11.00 11.65 41,650 +0.62(+5.62%)
May 29, 2008 11.09 11.18 10.97 11.03 14,600 -0.12(-1.08%)
May 28, 2008 11.44 11.44 10.77 11.15 36,450 +0.01(+0.09%)
May 27, 2008 11.70 11.70 10.98 11.14 66,951 -0.71(-5.99%)
May 26, 2008 12.04 12.04 11.63 11.85 0 +0.00(+0.00%)
May 23, 2008 12.04 12.04 11.63 11.85 30,183 -0.06(-0.50%)
May 22, 2008 12.09 12.09 11.80 11.91 15,650 -0.18(-1.49%)
May 21, 2008 12.00 12.21 11.99 12.09 22,920 -0.06(-0.49%)
May 20, 2008 12.10 12.15 11.83 12.15 20,900 -0.10(-0.82%)
May 19, 2008 12.39 12.39 12.25 12.25 15,212 +0.08(+0.66%)
May 16, 2008 12.00 12.17 11.90 12.17 43,905 +0.20(+1.67%)
May 15, 2008 11.80 12.20 11.80 11.97 21,100 -0.01(-0.08%)
May 14, 2008 12.35 12.40 11.80 11.98 30,991 -0.38(-3.07%)
May 13, 2008 12.54 12.54 12.17 12.36 71,922 -0.35(-2.75%)
May 12, 2008 12.76 12.86 12.62 12.71 13,750 -0.13(-1.01%)
May 09, 2008 11.76 13.14 11.73 12.84 109,450 +1.19(+10.21%)
May 08, 2008 10.95 11.81 10.95 11.65 32,300 +0.63(+5.72%)
May 07, 2008 11.22 11.31 10.95 11.02 28,960 -0.28(-2.48%)
May 06, 2008 11.46 11.49 11.28 11.30 24,100 -0.05(-0.44%)
May 05, 2008 10.83 11.49 10.83 11.35 45,475 +0.60(+5.58%)
May 02, 2008 10.41 10.75 10.30 10.75 20,350 +0.36(+3.46%)
May 01, 2008 10.44 10.53 10.27 10.39 25,308 -0.25(-2.35%)
Apr 30, 2008 10.54 10.73 10.53 10.64 16,350 -0.09(-0.84%)
Apr 29, 2008 10.97 11.08 10.62 10.73 18,200 -0.47(-4.20%)
Apr 28, 2008 11.03 11.25 10.91 11.20 25,400 -0.01(-0.09%)
Apr 25, 2008 11.60 11.66 11.15 11.21 21,799 -0.29(-2.52%)
Apr 24, 2008 11.20 11.50 10.89 11.50 42,846 -0.02(-0.14%)
Apr 23, 2008 11.67 11.90 11.15 11.52 26,380 -0.33(-2.82%)
Apr 22, 2008 12.01 12.02 11.70 11.85 25,869 +0.02(+0.17%)
Apr 21, 2008 12.12 12.12 11.77 11.83 8,900 -0.17(-1.42%)
Apr 18, 2008 12.06 12.15 11.80 12.00 29,000 +0.03(+0.25%)
Apr 17, 2008 12.08 12.08 11.92 11.97 3,600 -0.21(-1.72%)
Apr 16, 2008 11.60 12.23 11.60 12.18 41,000 +0.44(+3.75%)
Apr 15, 2008 11.43 11.80 11.43 11.74 43,848 -0.02(-0.17%)
Apr 14, 2008 11.95 11.97 11.76 11.76 20,500 -0.34(-2.81%)
Apr 11, 2008 12.19 12.25 12.10 12.10 23,700 -0.21(-1.71%)
Apr 10, 2008 12.10 12.40 11.83 12.31 38,700 -0.04(-0.32%)
Apr 09, 2008 12.10 12.60 12.06 12.35 24,400 +0.16(+1.31%)
Apr 08, 2008 12.46 12.47 12.10 12.19 19,700 -0.50(-3.94%)
Apr 07, 2008 12.87 12.94 12.52 12.69 7,900 -0.09(-0.70%)
Apr 04, 2008 12.81 12.88 12.65 12.78 2,300 -0.05(-0.39%)
Apr 03, 2008 12.70 12.90 12.55 12.83 22,800 +0.17(+1.34%)
Apr 02, 2008 12.70 12.86 12.50 12.66 29,100 -0.01(-0.08%)
Apr 01, 2008 12.43 12.70 12.35 12.67 9,900 -0.07(-0.55%)
Mar 31, 2008 12.75 12.75 12.52 12.74 8,324 -0.06(-0.47%)
Mar 28, 2008 12.51 13.25 12.51 12.80 18,684 -0.06(-0.47%)
Mar 27, 2008 12.94 13.16 12.83 12.86 12,400 -0.39(-2.94%)
Mar 26, 2008 13.24 13.25 13.00 13.25 24,900 +0.12(+0.91%)
Mar 25, 2008 12.75 13.13 12.71 13.13 24,800 +0.33(+2.58%)
Mar 24, 2008 13.00 13.00 12.70 12.80 20,349 +0.10(+0.79%)
Mar 21, 2008 12.50 12.70 11.68 12.70 39,890 +0.00(+0.00%)
Mar 20, 2008 12.50 12.70 11.68 12.70 39,890 -0.13(-1.01%)
Mar 19, 2008 13.22 13.45 12.59 12.83 43,100 -0.85(-6.21%)
Mar 18, 2008 13.85 13.89 13.50 13.68 22,800 -0.21(-1.51%)
Mar 17, 2008 12.83 14.00 12.83 13.89 42,630 -0.20(-1.42%)
Mar 14, 2008 14.10 14.25 13.77 14.09 31,000 -0.14(-0.98%)
Mar 13, 2008 13.01 14.25 13.01 14.23 42,000 +0.26(+1.86%)
Mar 12, 2008 13.67 14.05 13.67 13.97 30,800 +0.10(+0.71%)
Mar 11, 2008 13.99 13.99 13.45 13.87 11,900 +0.08(+0.59%)
Mar 10, 2008 13.94 13.94 13.62 13.79 6,600 -0.35(-2.48%)
Mar 07, 2008 13.92 14.22 13.90 14.14 21,900 -0.10(-0.70%)
Mar 06, 2008 14.30 14.38 14.10 14.24 26,500 -0.16(-1.11%)
Mar 05, 2008 14.50 14.72 14.30 14.40 23,200 +0.06(+0.42%)
Mar 04, 2008 13.55 14.60 13.55 14.34 29,400 -0.48(-3.24%)
Mar 03, 2008 14.50 15.17 14.50 14.82 52,400 -0.07(-0.47%)
Feb 29, 2008 14.58 15.21 14.22 14.89 61,300 +0.12(+0.81%)
Feb 28, 2008 15.10 15.23 14.70 14.77 29,570 -0.30(-1.99%)
Feb 27, 2008 14.79 15.78 14.58 15.07 98,700 +0.73(+5.09%)
Feb 26, 2008 12.25 14.58 12.25 14.34 66,700 +2.14(+17.54%)
Feb 25, 2008 12.10 12.20 12.10 12.20 26,600 +0.16(+1.33%)
Feb 22, 2008 11.98 12.05 11.83 12.04 20,200 +0.15(+1.26%)
Feb 21, 2008 12.00 12.00 11.80 11.89 45,414 -0.16(-1.33%)
Feb 20, 2008 11.90 12.10 11.72 12.05 27,590 -0.15(-1.23%)
Feb 19, 2008 12.41 12.41 11.90 12.20 33,100 -0.11(-0.89%)
Feb 18, 2008 12.38 12.38 12.05 12.31 0 +0.00(+0.00%)
Feb 15, 2008 12.38 12.38 12.05 12.31 36,800 -0.25(-1.99%)
Feb 14, 2008 12.60 12.70 12.32 12.56 10,460 -0.23(-1.80%)
Feb 13, 2008 12.60 12.79 12.55 12.79 2,400 +0.19(+1.51%)
Feb 12, 2008 14.04 14.04 12.60 12.60 13,100 -0.33(-2.55%)
Feb 11, 2008 13.01 13.01 12.75 12.93 23,400 -0.06(-0.46%)
Feb 08, 2008 12.74 13.11 12.58 12.99 20,600 +0.49(+3.92%)
Feb 07, 2008 12.62 12.62 11.72 12.50 90,300 -0.09(-0.71%)
Feb 06, 2008 12.85 12.97 12.50 12.59 17,600 -0.11(-0.87%)
Feb 05, 2008 13.14 13.14 12.70 12.70 13,600 -0.62(-4.65%)
Feb 04, 2008 13.50 13.50 13.00 13.32 37,100 -0.21(-1.55%)
Feb 01, 2008 13.40 13.59 13.14 13.53 8,700 +0.17(+1.27%)
Jan 31, 2008 13.38 13.40 13.01 13.36 22,000 -0.23(-1.69%)
Jan 30, 2008 13.48 13.65 13.41 13.59 20,400 +0.09(+0.67%)
Jan 29, 2008 13.50 13.50 13.41 13.50 3,700 +0.04(+0.30%)
Jan 28, 2008 13.30 13.67 13.30 13.46 17,400 -0.01(-0.07%)
Jan 25, 2008 14.29 14.75 13.41 13.47 16,300 +0.27(+2.05%)
Jan 24, 2008 13.19 13.68 13.13 13.20 13,900 +0.05(+0.38%)
Jan 23, 2008 12.94 13.18 12.08 13.15 47,800 -0.11(-0.83%)
Jan 22, 2008 12.83 13.50 12.70 13.26 85,997 -0.69(-4.95%)
Jan 21, 2008 14.27 14.29 13.65 13.95 0 +0.00(+0.00%)
Jan 18, 2008 14.27 14.29 13.65 13.95 50,800 -0.34(-2.38%)
Jan 17, 2008 14.69 14.72 14.00 14.29 58,100 -0.38(-2.59%)
Jan 16, 2008 14.95 14.95 14.56 14.67 11,400 -0.13(-0.88%)
Jan 15, 2008 14.26 14.99 14.26 14.80 13,500 -0.19(-1.27%)
Jan 14, 2008 14.85 15.05 14.83 14.99 27,300 +0.04(+0.27%)
Jan 11, 2008 14.88 14.95 14.74 14.95 8,600 -0.15(-0.99%)
Jan 10, 2008 14.84 15.10 14.83 15.10 7,800 -0.06(-0.40%)
Jan 09, 2008 15.47 15.47 14.90 15.16 9,700 -0.04(-0.26%)
Jan 08, 2008 15.35 15.43 15.00 15.20 23,300 -0.11(-0.72%)
Jan 07, 2008 15.95 15.95 14.99 15.31 26,800 -0.04(-0.26%)
Jan 04, 2008 14.79 15.51 14.79 15.35 19,900 -0.20(-1.29%)
Jan 03, 2008 15.19 15.55 15.14 15.55 21,400 +0.30(+1.97%)
Jan 02, 2008 14.80 15.25 14.58 15.25 17,500 +0.38(+2.55%)
Jan 01, 2008 15.10 15.21 14.87 14.87 0 +0.00(+0.00%)
Dec 31, 2007 15.10 15.21 14.87 14.87 10,600 -0.33(-2.17%)
Dec 28, 2007 14.99 15.24 14.97 15.20 8,800 +0.25(+1.67%)
Dec 27, 2007 14.89 14.96 14.77 14.95 9,500 -0.25(-1.64%)
Dec 26, 2007 16.09 16.09 14.95 15.20 11,700 +0.30(+2.01%)
Dec 24, 2007 14.49 14.90 14.49 14.90 5,300 +0.49(+3.39%)
Dec 21, 2007 14.35 14.43 14.25 14.41 19,800 +0.17(+1.21%)
Dec 20, 2007 14.50 14.50 13.79 14.24 19,000 -0.20(-1.39%)
Dec 19, 2007 14.27 14.45 14.21 14.44 7,000 +0.09(+0.63%)
Dec 18, 2007 14.32 14.41 14.12 14.35 2,600 +0.09(+0.63%)
Dec 17, 2007 14.51 14.54 14.07 14.26 24,000 -0.32(-2.19%)
Dec 14, 2007 14.44 14.60 14.27 14.58 27,500 -0.02(-0.14%)
Dec 13, 2007 13.79 14.78 13.79 14.60 14,400 -0.39(-2.60%)
Dec 12, 2007 14.66 14.99 14.62 14.99 21,400 +0.29(+1.97%)
Dec 11, 2007 15.16 15.16 14.33 14.70 96,700 -0.63(-4.11%)
Dec 10, 2007 15.06 15.33 15.00 15.33 11,600 +0.18(+1.19%)
Dec 07, 2007 15.21 15.22 14.92 15.15 17,900 -0.18(-1.17%)
Dec 06, 2007 14.96 15.33 14.69 15.33 19,500 +0.13(+0.86%)
Dec 05, 2007 14.87 15.20 14.79 15.20 14,700 +0.11(+0.73%)
Dec 04, 2007 14.94 15.09 14.49 15.09 17,738 -0.31(-2.01%)
Dec 03, 2007 15.27 15.44 15.00 15.40 31,400 -0.05(-0.32%)
Nov 30, 2007 15.30 15.45 15.06 15.45 13,500 +0.02(+0.13%)
Nov 29, 2007 15.63 15.63 15.25 15.43 7,300 -0.57(-3.56%)
Nov 28, 2007 15.50 16.00 15.37 16.00 41,460 +0.10(+0.63%)
Nov 27, 2007 15.43 15.91 15.43 15.90 30,000 +0.16(+1.02%)
Nov 26, 2007 15.78 15.90 15.70 15.74 41,500 -0.01(-0.06%)
Nov 23, 2007 15.25 15.75 15.25 15.75 4,200 +0.78(+5.21%)
Nov 21, 2007 15.50 15.50 14.62 14.97 32,800 -0.40(-2.60%)
Nov 20, 2007 15.46 15.75 14.95 15.37 21,600 -0.16(-1.03%)
Nov 19, 2007 15.99 15.99 15.43 15.53 8,500 -0.51(-3.18%)
Nov 16, 2007 15.82 16.04 15.74 16.04 3,000 +0.24(+1.52%)
Nov 15, 2007 16.49 16.49 15.69 15.80 10,322 -0.50(-3.07%)
Nov 14, 2007 15.75 16.35 15.72 16.30 9,800 +0.74(+4.76%)
Nov 13, 2007 15.33 15.56 14.34 15.56 47,600 +0.07(+0.45%)
Nov 12, 2007 15.21 15.85 15.21 15.49 34,117 -1.08(-6.52%)
Nov 09, 2007 18.00 18.00 16.51 16.57 18,475 -0.13(-0.78%)
Nov 08, 2007 16.91 17.10 16.60 16.70 36,400 -0.22(-1.30%)
Nov 07, 2007 17.45 17.72 16.90 16.92 91,600 -0.46(-2.65%)
Nov 06, 2007 17.15 17.76 17.00 17.38 101,200 +0.92(+5.59%)
Nov 05, 2007 15.24 16.48 15.24 16.46 33,910 +0.31(+1.92%)
Nov 02, 2007 15.69 16.27 15.69 16.15 44,900 +0.65(+4.19%)
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.