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

Dana Inc (NY: DAN )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2010 11.45 11.74 11.34 11.44 2,667,667 -0.02(-0.21%)
Oct 28, 2010 11.20 11.58 11.10 11.46 4,705,373 +0.42(+3.80%)
Oct 27, 2010 11.06 11.25 10.83 11.04 2,780,719 -0.10(-0.87%)
Oct 25, 2010 11.19 11.30 11.07 11.14 2,241,569 +0.07(+0.66%)
Oct 22, 2010 10.98 11.13 10.86 11.07 2,217,496 +0.16(+1.48%)
Oct 21, 2010 10.83 11.06 10.58 10.91 2,588,506 +0.15(+1.43%)
Oct 20, 2010 10.63 10.91 10.55 10.75 2,169,120 +0.22(+2.07%)
Oct 19, 2010 10.56 10.80 10.33 10.53 3,061,564 -0.27(-2.47%)
Oct 18, 2010 11.03 11.03 10.63 10.80 1,890,176 -0.13(-1.18%)
Oct 15, 2010 10.99 11.06 10.67 10.93 2,585,324 +0.08(+0.74%)
Oct 14, 2010 10.86 11.01 10.73 10.85 1,516,265 -0.02(-0.15%)
Oct 13, 2010 10.86 11.00 10.64 10.86 3,302,421 +0.19(+1.74%)
Oct 12, 2010 10.60 10.81 10.43 10.68 2,820,245 +0.02(+0.15%)
Oct 11, 2010 10.74 10.75 10.55 10.66 1,456,376 -0.08(-0.75%)
Oct 08, 2010 10.74 10.81 10.30 10.74 3,170,191 +0.46(+4.47%)
Oct 07, 2010 10.50 10.50 10.13 10.28 3,431 -0.14(-1.32%)
Oct 06, 2010 10.35 10.51 10.29 10.42 2,312,971 +0.03(+0.31%)
Oct 05, 2010 10.01 10.46 9.993 10.39 9,919 +0.57(+5.84%)
Oct 04, 2010 10.07 10.14 9.735 9.815 1,945,534 -0.29(-2.88%)
Oct 01, 2010 10.11 10.12 9.848 10.11 4,268,230 +0.16(+1.62%)
Sep 30, 2010 9.947 10.32 9.896 9.945 32,885 -0.15(-1.52%)
Sep 29, 2010 9.888 10.15 9.856 10.10 3,410,265 +0.14(+1.38%)
Sep 28, 2010 9.832 10.02 9.525 9.961 2,306 +0.19(+1.98%)
Sep 27, 2010 9.735 9.904 9.646 9.767 2,079,200 -0.01(-0.08%)
Sep 24, 2010 9.533 9.824 9.476 9.775 3,577,095 +0.47(+5.03%)
Sep 23, 2010 9.307 9.654 9.242 9.307 188,296 -0.15(-1.62%)
Sep 22, 2010 9.380 9.654 9.315 9.460 2,648,548 +0.02(+0.26%)
Sep 21, 2010 9.412 9.654 9.331 9.436 3,863,430 +0.05(+0.52%)
Sep 20, 2010 9.024 9.404 8.887 9.388 3,171,080 +0.44(+4.87%)
Sep 17, 2010 8.952 9.053 8.798 8.952 3,429,858 +0.11(+1.28%)
Sep 15, 2010 8.419 8.887 8.379 8.839 3,075,962 +0.35(+4.09%)
Sep 14, 2010 8.443 8.580 8.427 8.492 3,222,234 +0.02(+0.29%)
Sep 13, 2010 8.467 8.548 8.354 8.467 2,993,274 +0.19(+2.34%)
Sep 10, 2010 8.290 8.411 8.161 8.274 2,143,078 +0.02(+0.20%)
Sep 09, 2010 8.677 8.798 8.169 8.258 4,105,077 -0.18(-2.11%)
Sep 08, 2010 8.572 8.613 8.290 8.435 2,127 -0.31(-3.60%)
Sep 07, 2010 9.073 9.081 8.718 8.750 9,134 -0.33(-3.64%)
Sep 03, 2010 9.194 9.404 8.945 9.081 3,257,196 +0.13(+1.44%)
Sep 02, 2010 8.750 9.041 8.750 8.952 2,840 +0.26(+2.97%)
Sep 01, 2010 8.548 8.710 8.306 8.693 4,906,714 +0.39(+4.66%)
Aug 31, 2010 8.298 8.459 8.072 8.306 16,600 +0.09(+1.08%)
Aug 30, 2010 8.556 8.580 8.217 8.217 1,828,917 -0.40(-4.59%)
Aug 27, 2010 8.128 8.677 8.080 8.613 2,963,433 +0.37(+4.51%)
Aug 26, 2010 8.605 8.823 8.225 8.241 2,400,289 -0.27(-3.13%)
Aug 25, 2010 8.209 8.580 7.999 8.508 3,788 +0.15(+1.84%)
Aug 24, 2010 8.290 8.673 8.217 8.354 15,390 -0.26(-3.00%)
Aug 23, 2010 8.911 8.992 8.589 8.613 2,097,360 -0.20(-2.29%)
Aug 20, 2010 8.806 8.839 8.564 8.815 1,846,307 -0.03(-0.36%)
Aug 19, 2010 9.194 9.299 8.774 8.847 10,635 -0.40(-4.36%)
Aug 18, 2010 9.250 9.396 9.089 9.250 59,296 +0.02(+0.17%)
Aug 17, 2010 9.146 9.533 9.065 9.234 11,777 +0.27(+3.06%)
Aug 16, 2010 8.847 9.113 8.742 8.960 1,580,532 +0.00(+0.00%)
Aug 13, 2010 8.960 9.170 8.863 8.960 1,632,258 -0.12(-1.33%)
Aug 12, 2010 8.903 9.331 8.734 9.081 2,617,438 -0.03(-0.35%)
Aug 11, 2010 9.412 9.412 9.008 9.113 23,937 -0.66(-6.77%)
Aug 10, 2010 9.840 9.953 9.630 9.775 7,072 -0.27(-2.65%)
Aug 09, 2010 10.23 10.32 9.961 10.04 2,960,625 -0.10(-0.96%)
Aug 06, 2010 10.14 10.19 9.783 10.14 2,421,735 -0.11(-1.10%)
Aug 05, 2010 9.880 10.32 9.872 10.25 2,788,237 +0.11(+1.11%)
Aug 04, 2010 10.02 10.20 9.896 10.14 1,450 +0.20(+2.03%)
Aug 03, 2010 9.977 10.05 9.751 9.937 2,200 -0.17(-1.68%)
Aug 02, 2010 9.872 10.13 9.767 10.11 4,117,991 +0.52(+5.39%)
Jul 30, 2010 9.589 9.751 9.065 9.589 4,033,894 +0.23(+2.41%)
Jul 29, 2010 9.525 9.614 8.879 9.363 132 +0.03(+0.35%)
Jul 28, 2010 9.331 9.589 9.121 9.331 6,144 -0.04(-0.43%)
Jul 27, 2010 9.735 9.985 9.363 9.372 3,173,830 -0.24(-2.52%)
Jul 26, 2010 9.420 9.715 9.420 9.614 2,589,156 +0.19(+2.06%)
Jul 23, 2010 9.000 9.630 8.895 9.420 4,665,643 +0.35(+3.83%)
Jul 22, 2010 8.742 9.202 8.742 9.073 3,276 +0.52(+6.04%)
Jul 21, 2010 8.815 8.932 8.459 8.556 3,273,222 -0.11(-1.30%)
Jul 20, 2010 8.128 8.742 7.999 8.669 1,505 +0.36(+4.27%)
Jul 19, 2010 8.338 8.524 8.080 8.314 2,847,576 +0.01(+0.10%)
Jul 16, 2010 8.306 8.750 8.266 8.306 2,824,858 -0.52(-5.94%)
Jul 15, 2010 8.952 8.952 8.508 8.831 3,608,590 -0.07(-0.82%)
Jul 14, 2010 8.976 9.137 8.734 8.903 2,633,277 -0.12(-1.34%)
Jul 13, 2010 9.024 9.081 8.621 9.024 15,021 +0.62(+7.35%)
Jul 12, 2010 8.443 8.693 8.298 8.407 2,152,124 -0.15(-1.75%)
Jul 09, 2010 8.556 8.589 8.306 8.556 1,956,693 +0.15(+1.83%)
Jul 08, 2010 8.403 8.548 8.161 8.403 11,874 +0.19(+2.26%)
Jul 07, 2010 7.458 8.270 7.386 8.217 4,656,658 +0.79(+10.65%)
Jul 06, 2010 7.426 8.032 7.273 7.426 7,680 -0.23(-3.06%)
Jul 02, 2010 7.660 7.959 7.394 7.660 4,454,891 -0.15(-1.96%)
Jul 01, 2010 8.064 8.185 7.224 7.814 7,459,651 -0.26(-3.20%)
Jun 30, 2010 8.072 8.605 7.975 8.072 15,114 -0.23(-2.82%)
Jun 29, 2010 8.710 8.790 8.137 8.306 1,894 -0.77(-8.53%)
Jun 25, 2010 9.081 9.182 8.782 9.081 8,219,548 +0.19(+2.18%)
Jun 24, 2010 8.887 9.178 8.823 8.887 901 -0.25(-2.74%)
Jun 23, 2010 9.178 9.291 8.863 9.137 2,492,722 -0.04(-0.44%)
Jun 22, 2010 9.178 9.767 9.137 9.178 4,625 -0.42(-4.37%)
Jun 21, 2010 9.953 10.07 9.476 9.598 2,968,257 -0.08(-0.83%)
Jun 18, 2010 9.678 9.904 9.557 9.678 3,590,273 +0.18(+1.87%)
Jun 17, 2010 9.501 9.638 9.049 9.501 1,632 +0.14(+1.47%)
Jun 16, 2010 9.493 9.602 9.315 9.363 2,412,559 -0.26(-2.68%)
Jun 15, 2010 9.622 9.670 9.283 9.622 7,688 +0.44(+4.75%)
Jun 14, 2010 9.452 9.654 9.121 9.186 2,612,127 -0.06(-0.70%)
Jun 11, 2010 8.629 9.250 8.459 9.250 3,457,818 +0.45(+5.14%)
Jun 10, 2010 8.798 8.855 8.427 8.798 11,447 +0.55(+6.65%)
Jun 09, 2010 8.556 8.806 8.185 8.250 6,338,475 -0.14(-1.64%)
Jun 08, 2010 8.274 8.597 8.024 8.387 5,162,677 +0.13(+1.56%)
Jun 07, 2010 8.960 9.065 8.225 8.258 5,807,663 -0.65(-7.25%)
Jun 04, 2010 8.903 9.525 8.839 8.903 5,280,646 -0.76(-7.85%)
Jun 03, 2010 9.662 9.727 9.000 9.662 7,375,996 +0.69(+7.74%)
Jun 02, 2010 8.968 8.968 8.387 8.968 4,559,614 +0.54(+6.42%)
Jun 01, 2010 8.427 8.936 8.427 8.427 7,496 -0.34(-3.87%)
May 28, 2010 8.766 9.307 8.589 8.766 2,757,343 -0.34(-3.72%)
May 27, 2010 8.823 9.113 8.710 9.105 3,203,150 +0.68(+8.05%)
May 26, 2010 8.427 8.798 8.338 8.427 6,254 +0.15(+1.85%)
May 25, 2010 7.693 8.387 7.483 8.274 7,283,122 +0.22(+2.71%)
May 24, 2010 8.040 8.346 7.951 8.056 4,063,654 -0.02(-0.20%)
May 21, 2010 7.814 8.395 7.563 8.072 7,504,585 +0.08(+1.01%)
May 20, 2010 7.967 8.379 7.854 7.991 7,888,158 -0.79(-9.01%)
May 19, 2010 8.815 9.000 8.467 8.782 5,179,458 -0.10(-1.18%)
May 18, 2010 9.372 9.565 8.766 8.887 4,687,162 -0.32(-3.51%)
May 17, 2010 9.727 10.03 8.984 9.210 6,816,857 -0.50(-5.15%)
May 14, 2010 9.711 10.06 9.485 9.711 5,004,945 -0.49(-4.83%)
May 13, 2010 10.37 10.86 10.15 10.20 3,532,396 -0.27(-2.62%)
May 12, 2010 10.24 10.63 10.19 10.48 3,010,901 +0.31(+3.02%)
May 11, 2010 10.31 10.45 10.05 10.17 4,383,769 +0.26(+2.61%)
May 10, 2010 9.884 9.977 9.840 9.912 5,661,924 +0.69(+7.44%)
May 07, 2010 9.686 9.791 8.919 9.226 7,050,448 -0.54(-5.54%)
May 06, 2010 10.11 10.49 8.185 9.767 9,774,995 -0.21(-2.10%)
May 05, 2010 10.20 10.63 9.743 9.977 4,215,610 -0.57(-5.43%)
May 04, 2010 10.85 10.98 10.47 10.55 1,507 -0.56(-5.01%)
May 03, 2010 10.65 11.28 10.57 11.11 3,634,663 +0.32(+2.99%)
Apr 30, 2010 10.85 11.30 10.62 10.78 4,261,680 -0.07(-0.67%)
Apr 29, 2010 10.42 11.04 10.42 10.86 5,755,240 +0.73(+7.26%)
Apr 28, 2010 10.45 10.55 10.04 10.12 4,443,827 -0.19(-1.80%)
Apr 27, 2010 10.90 11.06 10.27 10.31 3,254 -0.69(-6.31%)
Apr 26, 2010 11.14 11.32 10.96 11.00 1,554,028 -0.06(-0.51%)
Apr 23, 2010 10.67 11.11 10.57 11.06 2,470,669 +0.43(+4.02%)
Apr 22, 2010 10.34 10.64 10.16 10.63 2,745,743 +0.11(+1.08%)
Apr 21, 2010 10.61 10.61 10.25 10.52 3,413,629 -0.03(-0.31%)
Apr 20, 2010 10.61 10.76 10.43 10.55 1,357,983 +0.05(+0.46%)
Apr 19, 2010 10.45 10.64 10.25 10.50 3,858,640 -0.08(-0.76%)
Apr 16, 2010 11.00 11.16 10.47 10.58 3,911,496 -0.45(-4.10%)
Apr 15, 2010 10.91 11.14 10.72 11.03 4,628,867 +0.08(+0.74%)
Apr 14, 2010 10.75 11.38 10.70 10.95 5,011,740 +0.31(+2.88%)
Apr 13, 2010 10.67 10.74 10.44 10.65 2,712,498 -0.08(-0.75%)
Apr 12, 2010 10.53 10.79 10.48 10.73 5,370,549 +0.32(+3.10%)
Apr 09, 2010 10.29 10.46 10.19 10.40 3,303,940 +0.23(+2.30%)
Apr 08, 2010 10.04 10.22 9.961 10.17 2,806,578 +0.09(+0.88%)
Apr 07, 2010 10.01 10.19 9.985 10.08 2,715,824 +0.02(+0.24%)
Apr 06, 2010 9.985 10.12 9.928 10.06 1,481,651 +0.12(+1.22%)
Apr 05, 2010 9.541 10.10 9.541 9.937 4,856,871 +0.43(+4.50%)
Apr 01, 2010 9.743 9.509 9.509 9.509 5,974,643 -0.08(-0.84%)
Mar 31, 2010 9.824 9.856 9.493 9.589 5,032,892 -0.30(-3.02%)
Mar 30, 2010 10.00 10.15 9.775 9.888 2,590,334 -0.12(-1.21%)
Mar 29, 2010 10.10 10.26 9.985 10.01 2,276,986 -0.06(-0.64%)
Mar 26, 2010 10.13 10.26 9.791 10.07 2,805,202 +0.00(+0.00%)
Mar 25, 2010 10.36 10.74 10.07 10.07 6,108,671 -0.27(-2.58%)
Mar 24, 2010 10.32 10.37 10.04 10.34 3,095,027 -0.06(-0.62%)
Mar 23, 2010 10.17 10.53 10.13 10.40 4,254,535 +0.27(+2.63%)
Mar 22, 2010 9.485 10.16 9.380 10.14 5,674,905 +0.50(+5.19%)
Mar 19, 2010 9.549 9.807 9.363 9.638 4,404,213 +0.14(+1.44%)
Mar 18, 2010 9.581 9.678 9.372 9.501 3,200,104 -0.13(-1.34%)
Mar 17, 2010 9.662 9.767 9.606 9.630 1,500,570 -0.02(-0.17%)
Mar 16, 2010 9.557 9.652 9.355 9.646 2,267,659 +0.11(+1.19%)
Mar 15, 2010 9.460 9.533 9.380 9.533 1,434,759 +0.06(+0.68%)
Mar 12, 2010 9.622 9.832 9.388 9.468 4,289,451 -0.08(-0.85%)
Mar 11, 2010 9.331 9.557 9.089 9.549 2,374,230 +0.16(+1.72%)
Mar 10, 2010 9.654 9.807 9.307 9.388 4,043,057 -0.23(-2.43%)
Mar 09, 2010 9.654 10.06 9.509 9.622 3,180,271 -0.06(-0.67%)
Mar 08, 2010 9.654 9.686 9.485 9.686 2,467,571 +0.08(+0.84%)
Mar 05, 2010 9.622 9.767 9.525 9.606 3,555,649 +0.14(+1.45%)
Mar 04, 2010 9.436 9.509 9.186 9.468 3,281,101 +0.06(+0.60%)
Mar 03, 2010 9.678 9.719 9.372 9.412 5,624,569 +0.31(+3.37%)
Mar 02, 2010 9.339 9.557 9.057 9.105 2,338,952 -0.18(-1.91%)
Mar 01, 2010 9.170 9.606 9.121 9.283 4,368,265 +0.10(+1.14%)
Feb 26, 2010 8.952 9.291 8.863 9.178 2,841,160 +0.26(+2.90%)
Feb 25, 2010 8.605 8.944 8.459 8.919 2,394,210 +0.09(+1.01%)
Feb 24, 2010 8.629 8.984 8.419 8.831 3,728,479 +0.24(+2.82%)
Feb 23, 2010 8.790 8.879 8.500 8.589 2,438,435 -0.20(-2.30%)
Feb 22, 2010 8.952 9.008 8.637 8.790 1,988,321 -0.08(-0.91%)
Feb 19, 2010 8.766 9.057 8.718 8.871 1,460,175 +0.15(+1.67%)
Feb 18, 2010 8.693 8.863 8.637 8.726 1,670,998 +0.01(+0.09%)
Feb 17, 2010 8.629 8.782 8.508 8.718 2,396,201 +0.12(+1.41%)
Feb 16, 2010 8.443 8.637 8.161 8.597 1,844,711 +0.18(+2.11%)
Feb 12, 2010 8.233 8.419 8.419 8.419 2,362,008 -0.01(-0.10%)
Feb 11, 2010 8.250 8.484 8.048 8.427 2,119,481 +0.08(+0.97%)
Feb 10, 2010 8.241 8.379 7.951 8.346 2,167,510 +0.08(+0.98%)
Feb 09, 2010 7.943 8.282 7.798 8.266 3,434,762 +0.59(+7.68%)
Feb 08, 2010 7.854 8.346 7.596 7.676 3,671,890 -0.17(-2.16%)
Feb 05, 2010 8.088 8.169 7.442 7.846 5,296,771 -0.28(-3.48%)
Feb 04, 2010 8.685 8.710 8.056 8.128 3,078,151 -0.67(-7.61%)
Feb 03, 2010 8.677 8.863 8.508 8.798 1,849,591 +0.10(+1.11%)
Feb 02, 2010 8.677 8.895 8.258 8.702 3,464,101 -0.05(-0.58%)
Feb 01, 2010 8.379 8.782 8.250 8.752 3,111,699 +0.43(+5.16%)
Jan 29, 2010 8.459 8.702 8.153 8.322 3,907,367 -0.04(-0.48%)
Jan 28, 2010 8.484 8.968 8.201 8.363 3,656,291 -0.09(-1.05%)
Jan 27, 2010 8.266 8.508 8.104 8.451 2,455,391 +0.19(+2.35%)
Jan 26, 2010 8.104 8.572 8.104 8.258 2,459,272 +0.11(+1.39%)
Jan 25, 2010 8.346 8.597 8.007 8.145 4,852,153 -0.09(-1.08%)
Jan 22, 2010 8.548 8.798 8.145 8.233 4,895,891 -0.45(-5.20%)
Jan 21, 2010 9.089 9.242 8.589 8.685 3,640,769 -0.40(-4.36%)
Jan 20, 2010 9.137 9.146 8.831 9.081 2,580,769 -0.16(-1.75%)
Jan 19, 2010 9.323 9.501 9.137 9.242 3,979,155 -0.09(-0.95%)
Jan 15, 2010 9.630 9.331 9.331 9.331 3,576,213 -0.22(-2.28%)
Jan 14, 2010 9.267 9.630 9.267 9.549 1,862,538 +0.15(+1.63%)
Jan 13, 2010 9.154 9.420 8.960 9.396 3,147,439 +0.29(+3.19%)
Jan 12, 2010 9.880 9.880 8.968 9.105 6,615,474 -0.90(-9.03%)
Jan 11, 2010 9.872 10.09 9.598 10.01 5,184,610 +0.31(+3.16%)
Jan 08, 2010 9.549 9.783 9.405 9.702 6,380,640 +0.34(+3.62%)
Jan 07, 2010 9.396 9.468 9.137 9.363 3,478,245 +0.01(+0.09%)
Jan 06, 2010 9.694 9.840 9.307 9.355 7,631,920 -0.33(-3.42%)
Jan 05, 2010 9.000 9.735 8.879 9.686 7,697,424 +0.69(+7.72%)
Jan 04, 2010 8.919 8.992 8.790 8.992 3,066,297 +0.24(+2.77%)
Dec 31, 2009 8.782 8.750 8.750 8.750 2,194,762 -0.01(-0.09%)
Dec 30, 2009 8.669 8.888 8.572 8.758 2,456,541 -0.03(-0.37%)
Dec 29, 2009 8.653 8.919 8.645 8.790 1,524,995 +0.08(+0.93%)
Dec 28, 2009 8.863 8.879 8.572 8.710 1,392,186 -0.09(-1.01%)
Dec 24, 2009 8.677 8.847 8.669 8.798 486,254 +0.12(+1.40%)
Dec 23, 2009 8.597 8.702 8.375 8.677 1,525,770 +0.20(+2.38%)
Dec 22, 2009 8.919 8.919 8.338 8.476 4,306,842 -0.44(-4.98%)
Dec 21, 2009 8.742 9.033 8.693 8.919 5,774,544 +0.23(+2.70%)
Dec 18, 2009 8.266 8.685 8.209 8.685 14,420,025 +0.90(+11.62%)
Dec 17, 2009 7.596 8.217 7.596 7.781 8,731,740 +0.00(+0.00%)
Dec 16, 2009 7.668 7.830 7.531 7.781 7,533,915 +0.17(+2.23%)
Dec 15, 2009 7.402 7.668 7.345 7.612 4,909,860 +0.19(+2.61%)
Dec 14, 2009 7.571 7.588 7.402 7.418 4,683,134 +0.10(+1.32%)
Dec 11, 2009 7.071 7.345 7.047 7.321 2,912,146 +0.35(+4.98%)
Dec 10, 2009 7.144 7.265 6.918 6.974 2,624,372 -0.08(-1.14%)
Dec 09, 2009 6.942 7.079 6.861 7.055 3,450,299 +0.19(+2.82%)
Dec 08, 2009 7.023 7.176 6.667 6.861 4,055,365 +0.23(+3.53%)
Dec 07, 2009 6.603 6.797 6.522 6.627 3,783,551 -0.02(-0.36%)
Dec 04, 2009 6.756 6.966 6.417 6.651 4,355,000 -0.02(-0.24%)
Dec 03, 2009 6.538 6.837 6.510 6.667 6,290,620 +0.18(+2.74%)
Dec 02, 2009 6.296 6.595 6.296 6.490 3,672,923 +0.15(+2.29%)
Dec 01, 2009 5.949 6.506 5.949 6.345 5,679,376 +0.47(+7.97%)
Nov 30, 2009 5.634 5.917 5.481 5.876 3,196,307 +0.24(+4.30%)
Nov 27, 2009 5.545 5.780 5.376 5.634 1,042,617 -0.19(-3.19%)
Nov 25, 2009 5.650 5.852 5.553 5.820 1,393,515 +0.24(+4.34%)
Nov 24, 2009 5.553 5.634 5.376 5.578 1,460,162 -0.02(-0.43%)
Nov 23, 2009 5.675 5.804 5.553 5.602 2,075,684 +0.10(+1.76%)
Nov 20, 2009 5.586 5.691 5.449 5.505 2,947,171 -0.13(-2.29%)
Nov 19, 2009 5.771 5.771 5.537 5.634 2,180,758 -0.22(-3.72%)
Nov 18, 2009 5.796 5.876 5.739 5.852 1,613,628 +0.04(+0.69%)
Nov 17, 2009 5.820 5.949 5.731 5.812 3,239,009 -0.07(-1.23%)
Nov 16, 2009 5.893 6.102 5.812 5.884 3,029,949 +0.16(+2.82%)
Nov 13, 2009 5.675 5.893 5.570 5.723 2,600,503 +0.15(+2.75%)
Nov 12, 2009 5.828 5.989 5.529 5.570 2,764,904 -0.30(-5.09%)
Nov 11, 2009 5.699 6.102 5.691 5.868 4,553,142 +0.22(+3.86%)
Nov 10, 2009 5.594 5.804 5.489 5.650 2,356,618 -0.02(-0.29%)
Nov 09, 2009 5.481 5.691 5.400 5.667 2,711,159 +0.32(+6.04%)
Nov 06, 2009 4.746 5.344 4.553 5.344 4,331,631 +0.51(+10.52%)
Nov 05, 2009 4.851 4.932 4.762 4.835 5,760,325 +0.04(+0.84%)
Nov 04, 2009 5.005 5.142 4.762 4.795 4,801,301 -0.10(-1.98%)
Nov 03, 2009 4.399 5.077 4.318 4.892 7,591,677 +0.21(+4.48%)
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.