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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.822 7.472 6.794 7.351 1,137,800 +0.47(+6.86%)
Oct 30, 2008 6.710 6.947 6.613 6.879 744,307 +0.20(+2.96%)
Oct 29, 2008 6.456 6.919 6.399 6.681 1,013,366 +0.26(+4.08%)
Oct 28, 2008 5.964 6.431 5.653 6.419 934,727 +0.58(+9.94%)
Oct 27, 2008 6.214 6.512 5.839 5.839 546,417 -0.52(-8.12%)
Oct 24, 2008 5.964 6.548 5.887 6.355 663,381 -0.23(-3.55%)
Oct 23, 2008 6.750 7.060 6.121 6.589 735,694 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,252 -0.17(-2.38%)
Oct 21, 2008 7.121 7.169 6.907 6.952 1,054,699 -0.31(-4.22%)
Oct 20, 2008 7.129 7.367 6.968 7.258 1,087,056 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.968 7.064 870,608 -0.31(-4.21%)
Oct 16, 2008 6.988 7.427 6.649 7.375 1,125,628 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.976 7.020 575,391 -0.80(-10.26%)
Oct 14, 2008 8.238 8.403 7.560 7.822 1,003,183 -0.26(-3.19%)
Oct 13, 2008 7.310 8.081 7.258 8.081 708,165 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.468 6.915 2,058,386 -0.20(-2.83%)
Oct 09, 2008 7.520 7.758 7.117 7.117 1,422,042 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.504 942,556 +0.10(+1.36%)
Oct 07, 2008 8.093 8.169 7.371 7.403 850,527 -0.56(-7.08%)
Oct 06, 2008 7.968 8.028 7.169 7.968 1,152,102 -0.22(-2.71%)
Oct 03, 2008 8.508 8.927 8.169 8.189 1,317,861 -0.27(-3.24%)
Oct 02, 2008 8.645 8.871 8.335 8.464 1,400,074 -0.34(-3.89%)
Oct 01, 2008 8.387 8.956 8.226 8.806 1,342,686 +0.33(+3.85%)
Sep 30, 2008 8.072 8.568 7.895 8.480 1,665,657 +0.63(+8.07%)
Sep 29, 2008 8.564 8.564 7.480 7.847 969,383 -0.92(-10.49%)
Sep 26, 2008 8.673 8.960 8.302 8.766 0 -0.08(-0.87%)
Sep 25, 2008 8.508 9.133 8.468 8.843 2,326,558 +0.33(+3.93%)
Sep 24, 2008 8.750 8.750 8.375 8.508 1,338,187 -0.10(-1.17%)
Sep 23, 2008 8.742 8.939 8.556 8.609 1,218,704 -0.12(-1.43%)
Sep 22, 2008 8.665 8.770 8.447 8.734 2,183,005 +0.01(+0.14%)
Sep 19, 2008 8.367 8.956 8.367 8.722 0 +0.69(+8.58%)
Sep 18, 2008 7.532 8.201 7.181 8.032 1,656,034 +0.61(+8.20%)
Sep 17, 2008 7.762 7.814 7.157 7.423 1,191,951 -0.64(-7.90%)
Sep 16, 2008 7.318 8.242 7.318 8.060 1,459,937 +0.52(+6.90%)
Sep 15, 2008 7.722 7.782 7.294 7.540 1,020,023 -0.49(-6.12%)
Sep 12, 2008 7.943 8.133 7.677 8.032 1,182,163 +0.02(+0.30%)
Sep 11, 2008 7.460 8.012 7.399 8.008 1,075,965 +0.36(+4.75%)
Sep 10, 2008 7.613 7.806 7.548 7.645 780,642 +0.16(+2.16%)
Sep 09, 2008 7.568 7.863 7.056 7.484 1,465,676 -0.14(-1.80%)
Sep 08, 2008 7.621 7.649 7.500 7.621 819,936 +0.25(+3.45%)
Sep 05, 2008 7.335 7.403 7.117 7.367 0 -0.01(-0.11%)
Sep 04, 2008 7.645 7.657 7.318 7.375 860,358 -0.36(-4.64%)
Sep 03, 2008 7.585 7.814 7.568 7.734 1,442,009 +0.09(+1.16%)
Sep 02, 2008 7.778 7.778 7.516 7.645 998,608 -0.01(-0.11%)
Aug 29, 2008 7.750 7.806 7.597 7.653 550,239 -0.10(-1.30%)
Aug 28, 2008 7.722 7.778 7.637 7.754 1,182,919 +0.09(+1.16%)
Aug 27, 2008 7.617 7.778 7.556 7.665 829,895 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.468 7.645 764,787 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.601 7.697 587,910 -0.17(-2.15%)
Aug 22, 2008 7.835 7.903 7.746 7.867 771,406 +0.07(+0.93%)
Aug 21, 2008 7.956 7.980 7.758 7.794 961,950 -0.19(-2.42%)
Aug 20, 2008 8.004 8.125 7.863 7.988 641,586 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 867,996 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,104 -0.12(-1.46%)
Aug 15, 2008 8.472 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,812 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,189 -0.07(-0.88%)
Aug 12, 2008 8.177 8.464 8.056 8.238 1,823,977 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,338 +0.08(+1.05%)
Aug 08, 2008 7.851 8.306 7.849 8.076 873,018 +0.14(+1.78%)
Aug 07, 2008 7.677 8.121 7.576 7.935 1,094,771 +0.21(+2.77%)
Aug 06, 2008 7.742 7.839 7.500 7.722 1,287,026 +0.03(+0.42%)
Aug 05, 2008 7.887 8.197 7.347 7.689 2,990,749 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,785 -0.19(-2.72%)
Aug 01, 2008 7.016 7.222 6.839 6.956 851,120 -0.10(-1.48%)
Jul 31, 2008 6.726 7.210 6.572 7.060 692,305 +0.25(+3.67%)
Jul 30, 2008 6.621 6.835 6.621 6.810 731,758 +0.24(+3.62%)
Jul 29, 2008 6.572 6.577 6.431 6.572 832,442 +0.12(+1.81%)
Jul 28, 2008 6.693 6.818 6.427 6.456 668,760 -0.30(-4.42%)
Jul 25, 2008 6.681 6.915 6.665 6.754 631,038 +0.08(+1.21%)
Jul 24, 2008 6.952 6.976 6.560 6.673 809,934 -0.23(-3.39%)
Jul 23, 2008 6.782 7.000 6.742 6.907 1,308,057 +0.09(+1.30%)
Jul 22, 2008 5.992 6.895 5.992 6.818 1,322,491 +0.77(+12.73%)
Jul 21, 2008 5.992 6.153 5.960 6.048 595,442 +0.08(+1.35%)
Jul 18, 2008 5.956 6.072 5.762 5.968 690,790 +0.01(+0.14%)
Jul 17, 2008 5.548 6.000 5.548 5.960 833,206 +0.45(+8.12%)
Jul 16, 2008 5.383 5.621 5.270 5.512 1,009,554 +0.17(+3.17%)
Jul 15, 2008 5.327 5.520 5.129 5.343 1,524,904 -0.01(-0.15%)
Jul 14, 2008 5.726 5.726 5.290 5.351 1,026,238 -0.32(-5.62%)
Jul 11, 2008 5.427 5.746 5.347 5.669 822,899 +0.17(+3.15%)
Jul 10, 2008 5.464 5.681 5.423 5.496 634,195 +0.09(+1.64%)
Jul 09, 2008 5.472 5.621 5.407 5.407 637,511 -0.08(-1.40%)
Jul 08, 2008 5.335 5.504 5.153 5.484 694,671 +0.16(+3.03%)
Jul 07, 2008 5.472 5.568 5.222 5.322 830,510 -0.12(-2.15%)
Jul 04, 2008 5.411 5.488 5.214 5.439 798,071 +0.00(+0.00%)
Jul 03, 2008 5.411 5.488 5.214 5.439 798,071 +0.01(+0.15%)
Jul 02, 2008 5.835 5.895 5.306 5.431 1,112,169 -0.41(-7.04%)
Jul 01, 2008 5.903 5.931 5.653 5.843 886,614 -0.15(-2.49%)
Jun 30, 2008 6.169 6.206 5.988 5.992 1,027,579 -0.21(-3.38%)
Jun 27, 2008 6.206 6.407 6.077 6.202 4,103,814 -0.01(-0.13%)
Jun 26, 2008 6.637 6.641 6.177 6.210 1,009,383 -0.53(-7.84%)
Jun 25, 2008 6.653 6.939 6.613 6.738 514,705 +0.08(+1.15%)
Jun 24, 2008 6.750 6.931 6.629 6.661 1,037,934 -0.14(-2.07%)
Jun 23, 2008 6.887 6.911 6.710 6.802 505,848 +0.00(+0.00%)
Jun 20, 2008 6.831 7.032 6.802 6.802 792,181 -0.06(-0.94%)
Jun 19, 2008 6.782 6.871 6.734 6.867 511,575 +0.10(+1.55%)
Jun 18, 2008 6.766 6.843 6.754 6.762 586,179 -0.08(-1.12%)
Jun 17, 2008 6.923 6.923 6.810 6.839 883,633 +0.01(+0.18%)
Jun 16, 2008 6.524 6.855 6.520 6.827 1,077,431 -0.12(-1.68%)
Jun 13, 2008 6.802 6.960 6.726 6.943 880,049 +0.16(+2.38%)
Jun 12, 2008 6.798 6.843 6.742 6.782 551,005 +0.05(+0.78%)
Jun 11, 2008 6.774 6.818 6.677 6.730 696,189 -0.04(-0.54%)
Jun 10, 2008 6.722 6.782 6.669 6.766 526,557 -0.07(-1.00%)
Jun 09, 2008 6.996 6.996 6.714 6.835 737,625 -0.07(-0.99%)
Jun 06, 2008 7.044 7.064 6.847 6.903 1,000,408 -0.25(-3.44%)
Jun 05, 2008 6.964 7.149 6.839 7.149 530,279 +0.17(+2.49%)
Jun 04, 2008 6.935 7.020 6.879 6.976 744,131 +0.05(+0.76%)
Jun 03, 2008 6.964 7.000 6.818 6.923 548,773 -0.08(-1.15%)
Jun 02, 2008 6.996 7.020 6.831 7.004 455,141 +0.01(+0.12%)
May 30, 2008 7.028 7.177 6.837 6.996 645,480 -0.03(-0.46%)
May 29, 2008 6.778 7.097 6.778 7.028 617,857 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,448 +0.03(+0.48%)
May 27, 2008 6.839 6.883 6.691 6.790 1,451,093 -0.05(-0.71%)
May 26, 2008 6.855 6.883 6.750 6.839 0 +0.00(+0.00%)
May 23, 2008 6.855 6.883 6.750 6.839 642,677 -0.01(-0.12%)
May 22, 2008 6.871 6.968 6.806 6.847 804,220 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.843 623,735 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.867 6.923 713,658 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,736 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,347 -0.06(-0.81%)
May 15, 2008 6.818 6.992 6.742 6.968 609,169 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.843 565,940 +0.14(+2.11%)
May 13, 2008 6.613 6.843 6.609 6.702 1,044,496 +0.06(+0.85%)
May 12, 2008 6.589 6.693 6.560 6.645 673,224 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.476 6.621 441,355 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,387 -0.10(-1.46%)
May 07, 2008 6.621 6.827 6.536 6.629 988,137 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.621 1,426,313 -0.07(-1.08%)
May 05, 2008 6.250 6.726 6.185 6.693 1,302,509 +0.42(+6.62%)
May 02, 2008 6.161 6.452 6.077 6.278 1,284,239 +0.15(+2.43%)
May 01, 2008 5.952 6.452 5.524 6.129 5,293,459 -0.61(-9.04%)
Apr 30, 2008 6.798 6.931 6.677 6.738 1,015,018 -0.04(-0.54%)
Apr 29, 2008 6.899 6.956 6.742 6.774 1,084,784 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.952 594,115 +0.08(+1.23%)
Apr 25, 2008 6.867 7.032 6.689 6.867 701,799 +0.12(+1.73%)
Apr 24, 2008 6.375 6.956 6.375 6.750 1,454,568 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.206 6.310 701,114 -0.09(-1.39%)
Apr 22, 2008 6.347 6.677 6.262 6.399 930,419 +0.08(+1.21%)
Apr 21, 2008 6.403 6.452 6.302 6.322 598,138 -0.15(-2.24%)
Apr 18, 2008 6.460 6.581 6.411 6.468 523,050 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.460 731,505 -0.13(-2.02%)
Apr 16, 2008 6.185 6.617 6.185 6.593 982,467 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,131 -0.34(-5.20%)
Apr 14, 2008 6.629 6.750 6.415 6.516 1,077,116 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.617 6.697 990,156 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.855 2,784,373 +0.43(+6.72%)
Apr 09, 2008 6.827 6.903 6.399 6.423 1,497,101 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,918 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.125 3,991,319 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,617 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,565 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,311 -0.00(-0.07%)
Apr 01, 2008 5.222 5.516 5.222 5.496 1,469,359 +0.23(+4.44%)
Mar 31, 2008 5.262 5.359 5.230 5.262 1,758,100 +0.02(+0.31%)
Mar 28, 2008 5.343 5.419 5.210 5.246 1,145,282 -0.08(-1.59%)
Mar 27, 2008 5.484 5.516 5.270 5.331 511,632 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.230 5.427 809,177 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.327 5.447 2,008,083 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,596 +0.19(+3.46%)
Mar 21, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.00(+0.00%)
Mar 20, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.331 5.339 946,383 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.476 1,558,953 +0.10(+1.95%)
Mar 17, 2008 5.738 5.738 5.044 5.371 1,814,769 -0.23(-4.10%)
Mar 14, 2008 6.072 6.089 5.492 5.601 1,105,924 -0.43(-7.09%)
Mar 13, 2008 5.855 6.117 5.593 6.028 1,187,128 +0.05(+0.88%)
Mar 12, 2008 6.077 6.210 5.867 5.976 684,491 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.738 5.996 1,037,790 +0.35(+6.21%)
Mar 10, 2008 5.943 5.965 5.585 5.645 964,772 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.988 1,584,001 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.206 6.262 1,185,211 -0.41(-6.16%)
Mar 05, 2008 6.770 6.956 6.572 6.673 897,526 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.746 1,365,490 +0.32(+4.96%)
Mar 03, 2008 6.419 6.472 6.278 6.427 549,328 -0.08(-1.24%)
Feb 29, 2008 6.653 6.706 6.456 6.508 678,291 -0.23(-3.35%)
Feb 28, 2008 7.085 7.095 6.657 6.734 798,324 -0.44(-6.07%)
Feb 27, 2008 6.726 7.266 6.702 7.169 1,203,687 +0.40(+5.90%)
Feb 26, 2008 6.871 6.899 6.544 6.770 624,970 -0.09(-1.29%)
Feb 25, 2008 6.488 6.859 6.371 6.859 1,090,448 +0.43(+6.65%)
Feb 22, 2008 6.863 6.863 6.278 6.431 1,898,470 -0.47(-6.83%)
Feb 21, 2008 6.831 6.968 6.722 6.903 1,096,239 +0.06(+0.82%)
Feb 20, 2008 6.917 6.980 6.589 6.847 1,214,574 -0.12(-1.79%)
Feb 19, 2008 7.980 7.980 6.677 6.972 1,625,016 -0.94(-11.88%)
Feb 18, 2008 7.826 7.931 7.625 7.911 0 +0.00(+0.00%)
Feb 15, 2008 7.826 7.931 7.625 7.911 343,733 -0.02(-0.20%)
Feb 14, 2008 8.165 8.230 7.859 7.927 426,070 -0.30(-3.63%)
Feb 13, 2008 8.101 8.331 7.984 8.226 419,523 +0.17(+2.15%)
Feb 12, 2008 8.250 8.347 7.972 8.052 511,632 -0.10(-1.24%)
Feb 11, 2008 8.145 8.254 7.943 8.153 414,662 +0.01(+0.15%)
Feb 08, 2008 7.984 8.210 7.931 8.141 885,870 +0.08(+0.95%)
Feb 07, 2008 7.742 8.431 7.742 8.064 1,227,123 +0.23(+2.99%)
Feb 06, 2008 7.802 8.145 7.738 7.831 1,104,113 +0.13(+1.68%)
Feb 05, 2008 8.101 8.278 7.697 7.701 924,400 -0.53(-6.42%)
Feb 04, 2008 8.790 8.831 8.068 8.230 1,087,001 -0.62(-6.97%)
Feb 01, 2008 8.064 8.956 7.968 8.847 1,777,444 +0.70(+8.61%)
Jan 31, 2008 7.290 8.161 7.258 8.145 1,069,889 +0.72(+9.72%)
Jan 30, 2008 7.234 7.726 7.234 7.423 439,215 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,799 +0.11(+1.57%)
Jan 28, 2008 6.903 7.218 6.835 7.197 668,370 +0.33(+4.88%)
Jan 25, 2008 6.992 7.109 6.802 6.863 917,118 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.742 6.863 1,668,323 -0.36(-5.02%)
Jan 23, 2008 6.210 7.286 6.064 7.226 2,072,817 +0.85(+13.42%)
Jan 22, 2008 6.044 6.468 5.976 6.371 846,685 +0.08(+1.22%)
Jan 21, 2008 6.242 6.375 6.121 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.242 6.375 6.121 6.294 1,321,861 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.206 6.234 758,892 -0.32(-4.86%)
Jan 16, 2008 6.577 6.710 6.484 6.552 832,698 -0.08(-1.22%)
Jan 15, 2008 6.734 6.839 6.629 6.633 793,364 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.730 6.806 670,602 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,497 +0.07(+1.06%)
Jan 10, 2008 6.464 6.943 6.411 6.818 1,037,725 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,638 -0.29(-4.20%)
Jan 08, 2008 6.673 6.988 6.673 6.818 1,963,284 +0.15(+2.18%)
Jan 07, 2008 6.460 6.697 6.460 6.673 1,170,082 +0.20(+3.12%)
Jan 04, 2008 7.085 7.181 6.403 6.472 3,178,171 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,434 -0.12(-1.63%)
Jan 02, 2008 7.677 7.754 7.520 7.661 602,649 +0.00(+0.05%)
Jan 01, 2008 7.835 7.891 7.609 7.657 479,887 +0.00(+0.00%)
Dec 31, 2007 7.835 7.891 7.609 7.657 479,887 -0.19(-2.37%)
Dec 28, 2007 8.141 8.145 7.826 7.843 615,049 -0.23(-2.90%)
Dec 27, 2007 8.048 8.290 8.036 8.076 593,592 +0.03(+0.35%)
Dec 26, 2007 8.189 8.189 7.980 8.048 386,886 -0.09(-1.14%)
Dec 24, 2007 8.165 8.274 8.113 8.141 226,655 +0.02(+0.30%)
Dec 21, 2007 7.782 8.161 7.782 8.117 471,951 +0.44(+5.67%)
Dec 20, 2007 7.443 7.750 7.443 7.681 450,871 +0.22(+2.97%)
Dec 19, 2007 7.439 7.585 7.423 7.460 480,631 -0.04(-0.48%)
Dec 18, 2007 7.568 7.625 7.395 7.496 618,274 -0.04(-0.54%)
Dec 17, 2007 7.564 7.645 7.528 7.536 695,405 -0.11(-1.48%)
Dec 14, 2007 7.766 7.766 7.520 7.649 2,760,780 -0.18(-2.27%)
Dec 13, 2007 7.939 8.056 7.710 7.826 1,206,787 -0.12(-1.57%)
Dec 12, 2007 8.141 8.157 7.778 7.951 628,938 +0.03(+0.36%)
Dec 11, 2007 8.657 8.657 7.919 7.923 608,353 -0.66(-7.70%)
Dec 10, 2007 8.407 8.605 8.331 8.585 441,695 +0.25(+2.95%)
Dec 07, 2007 8.189 8.516 8.072 8.339 914,886 +0.18(+2.17%)
Dec 06, 2007 7.766 8.226 7.689 8.161 758,148 +0.45(+5.80%)
Dec 05, 2007 7.722 7.738 7.540 7.714 731,363 +0.06(+0.84%)
Dec 04, 2007 7.697 7.871 7.613 7.649 400,030 -0.19(-2.37%)
Dec 03, 2007 7.911 7.992 7.790 7.835 360,597 -0.14(-1.72%)
Nov 30, 2007 7.927 8.036 7.786 7.972 810,725 +0.07(+0.87%)
Nov 29, 2007 7.770 7.972 7.742 7.903 830,317 +0.06(+0.82%)
Nov 28, 2007 7.730 7.891 7.641 7.839 1,095,185 +0.15(+1.99%)
Nov 27, 2007 7.645 7.786 7.546 7.685 874,462 +0.02(+0.26%)
Nov 26, 2007 7.818 7.927 7.629 7.665 1,041,279 -0.06(-0.78%)
Nov 23, 2007 7.645 7.738 7.613 7.726 180,050 +0.18(+2.41%)
Nov 21, 2007 7.496 7.742 7.496 7.544 818,963 -0.13(-1.73%)
Nov 20, 2007 7.782 7.818 7.504 7.677 1,412,382 -0.08(-1.04%)
Nov 19, 2007 7.746 7.972 7.701 7.758 1,045,384 -0.15(-1.94%)
Nov 16, 2007 8.169 8.326 7.750 7.911 950,631 -0.33(-4.01%)
Nov 15, 2007 8.274 8.492 8.173 8.242 650,018 -0.21(-2.43%)
Nov 14, 2007 8.746 8.750 8.419 8.447 1,036,408 -0.27(-3.10%)
Nov 13, 2007 8.625 8.782 8.371 8.718 1,172,067 +0.17(+2.03%)
Nov 12, 2007 8.556 8.778 8.544 8.544 828,209 -0.17(-1.94%)
Nov 09, 2007 8.629 8.899 8.617 8.714 941,175 -0.04(-0.51%)
Nov 08, 2007 8.447 8.806 8.335 8.758 1,343,933 +0.27(+3.23%)
Nov 07, 2007 8.822 8.822 8.363 8.484 1,037,896 -0.44(-4.97%)
Nov 06, 2007 9.068 9.081 8.758 8.927 851,397 -0.12(-1.38%)
Nov 05, 2007 9.076 9.165 8.951 9.052 1,045,832 -0.17(-1.88%)
Nov 02, 2007 9.556 9.818 9.173 9.226 1,359,062 +0.03(+0.31%)
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.