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

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2006 11.89 12.10 11.87 11.94 3,400,940 +0.02(+0.20%)
Oct 30, 2006 12.02 12.04 11.72 11.91 3,064,730 -0.11(-0.90%)
Oct 27, 2006 11.50 12.23 11.46 12.02 6,597,040 +0.46(+4.02%)
Oct 26, 2006 11.12 11.60 10.99 11.55 3,531,420 +0.48(+4.36%)
Oct 25, 2006 10.97 11.10 10.95 11.07 2,925,990 +0.10(+0.91%)
Oct 24, 2006 11.11 11.14 10.94 10.97 1,861,010 -0.14(-1.29%)
Oct 23, 2006 11.06 11.20 10.90 11.12 1,897,510 +0.04(+0.34%)
Oct 20, 2006 11.06 11.12 10.86 11.08 2,959,760 +0.06(+0.54%)
Oct 19, 2006 10.93 11.07 10.83 11.02 2,296,150 +0.07(+0.69%)
Oct 18, 2006 10.96 11.10 10.86 10.94 1,929,050 -0.02(-0.15%)
Oct 17, 2006 11.00 11.01 10.74 10.96 2,537,310 -0.08(-0.77%)
Oct 16, 2006 11.04 11.14 10.95 11.04 2,491,150 +0.04(+0.38%)
Oct 13, 2006 10.86 11.02 10.83 11.00 2,214,600 +0.09(+0.82%)
Oct 12, 2006 10.89 10.93 10.77 10.91 2,369,940 +0.09(+0.83%)
Oct 11, 2006 10.71 10.91 10.68 10.82 3,087,400 +0.04(+0.37%)
Oct 10, 2006 10.83 10.87 10.70 10.78 4,832,210 +0.15(+1.37%)
Oct 09, 2006 10.42 10.67 10.35 10.63 2,527,430 +0.16(+1.49%)
Oct 06, 2006 10.42 10.52 10.33 10.48 3,368,470 +0.05(+0.53%)
Oct 05, 2006 10.38 10.48 10.29 10.42 1,840,140 +0.01(+0.11%)
Oct 04, 2006 10.07 10.51 10.01 10.41 2,430,590 +0.34(+3.40%)
Oct 03, 2006 9.959 10.22 9.875 10.07 1,877,840 +0.08(+0.78%)
Oct 02, 2006 10.13 10.18 9.935 9.993 2,220,660 -0.19(-1.87%)
Sep 29, 2006 10.02 10.25 9.946 10.18 2,565,070 +0.20(+1.98%)
Sep 28, 2006 10.04 10.11 9.855 9.985 2,520,760 -0.09(-0.87%)
Sep 27, 2006 9.871 10.20 9.839 10.07 2,915,870 +0.16(+1.61%)
Sep 26, 2006 9.786 9.966 9.748 9.913 2,420,070 +0.10(+1.05%)
Sep 25, 2006 9.653 9.900 9.583 9.810 2,024,440 +0.20(+2.07%)
Sep 22, 2006 9.693 9.717 9.508 9.611 1,567,440 -0.08(-0.82%)
Sep 21, 2006 9.872 9.935 9.670 9.690 1,804,140 -0.18(-1.79%)
Sep 20, 2006 9.683 10.04 9.667 9.867 3,484,980 +0.30(+3.08%)
Sep 19, 2006 9.633 9.663 9.433 9.572 3,081,010 -0.02(-0.19%)
Sep 18, 2006 9.550 9.739 9.500 9.590 2,644,350 +0.00(+0.01%)
Sep 15, 2006 9.644 9.790 9.540 9.589 3,260,610 +0.01(+0.15%)
Sep 14, 2006 9.408 9.575 9.369 9.575 2,006,910 +0.19(+2.04%)
Sep 13, 2006 9.462 9.500 9.336 9.384 2,708,950 -0.05(-0.50%)
Sep 12, 2006 9.309 9.509 9.202 9.431 3,250,470 +0.16(+1.76%)
Sep 11, 2006 9.048 9.287 8.943 9.268 2,906,030 +0.20(+2.17%)
Sep 08, 2006 8.915 9.125 8.915 9.071 1,544,860 +0.13(+1.42%)
Sep 07, 2006 9.049 9.057 8.850 8.944 2,402,000 -0.15(-1.69%)
Sep 06, 2006 9.152 9.235 9.070 9.098 2,091,040 -0.18(-1.94%)
Sep 05, 2006 9.203 9.341 9.105 9.278 1,823,560 +0.12(+1.28%)
Sep 01, 2006 9.125 9.205 9.111 9.161 1,208,030 +0.04(+0.45%)
Aug 31, 2006 9.152 9.218 9.098 9.120 1,659,310 -0.06(-0.66%)
Aug 30, 2006 9.187 9.225 9.086 9.181 1,827,870 +0.03(+0.29%)
Aug 29, 2006 9.136 9.162 8.938 9.154 3,375,640 +0.02(+0.19%)
Aug 28, 2006 8.988 9.179 8.988 9.137 2,553,170 +0.13(+1.47%)
Aug 25, 2006 9.053 9.110 8.946 9.005 2,353,750 -0.09(-1.02%)
Aug 24, 2006 9.088 9.172 9.000 9.098 2,381,000 +0.01(+0.14%)
Aug 23, 2006 9.226 9.266 8.995 9.085 2,499,130 -0.10(-1.10%)
Aug 22, 2006 9.077 9.296 9.076 9.187 3,531,440 +0.08(+0.84%)
Aug 21, 2006 9.249 9.366 9.075 9.110 2,882,980 -0.21(-2.23%)
Aug 18, 2006 9.176 9.335 8.966 9.318 4,431,000 +0.19(+2.06%)
Aug 17, 2006 8.974 9.274 8.936 9.130 4,073,070 +0.12(+1.35%)
Aug 16, 2006 8.894 9.054 8.735 9.008 4,033,570 +0.23(+2.64%)
Aug 15, 2006 8.650 8.825 8.590 8.776 4,942,010 +0.19(+2.18%)
Aug 14, 2006 8.811 8.845 8.510 8.589 7,238,310 -0.48(-5.29%)
Aug 11, 2006 9.066 9.106 8.903 9.069 2,763,600 -0.04(-0.40%)
Aug 10, 2006 8.765 9.205 8.765 9.105 5,892,380 +0.30(+3.42%)
Aug 09, 2006 8.785 8.930 8.732 8.804 4,658,700 +0.09(+1.03%)
Aug 08, 2006 8.660 8.825 8.617 8.714 4,175,450 +0.07(+0.81%)
Aug 07, 2006 8.635 8.749 8.542 8.644 1,884,080 -0.03(-0.35%)
Aug 04, 2006 8.845 8.932 8.566 8.674 5,294,940 -0.05(-0.61%)
Aug 03, 2006 8.561 8.853 8.430 8.727 5,243,720 +0.13(+1.56%)
Aug 02, 2006 8.214 8.593 8.214 8.593 5,818,550 +0.42(+5.10%)
Aug 01, 2006 8.226 8.226 8.028 8.176 4,484,430 -0.07(-0.84%)
Jul 31, 2006 8.415 8.459 8.236 8.245 8,130,140 -0.24(-2.81%)
Jul 28, 2006 7.538 8.611 7.500 8.483 10,089,150 +0.51(+6.37%)
Jul 27, 2006 8.377 8.494 7.802 7.975 5,747,270 -0.32(-3.90%)
Jul 26, 2006 8.250 8.429 8.046 8.299 4,255,920 +0.01(+0.11%)
Jul 25, 2006 8.044 8.325 8.021 8.290 4,802,750 +0.23(+2.92%)
Jul 24, 2006 7.914 8.085 7.762 8.055 4,613,790 +0.14(+1.78%)
Jul 21, 2006 7.846 7.959 7.817 7.914 5,546,800 +0.04(+0.53%)
Jul 20, 2006 8.015 8.051 7.850 7.872 2,730,180 -0.11(-1.38%)
Jul 19, 2006 7.904 8.055 7.904 7.982 6,305,590 +0.03(+0.39%)
Jul 18, 2006 7.952 8.135 7.812 7.951 5,155,600 +0.04(+0.49%)
Jul 17, 2006 8.120 8.315 7.860 7.912 5,342,320 -0.20(-2.43%)
Jul 14, 2006 8.366 8.382 7.960 8.109 5,424,020 -0.21(-2.56%)
Jul 13, 2006 8.234 8.550 8.137 8.322 5,596,900 -0.03(-0.32%)
Jul 12, 2006 8.383 8.583 8.309 8.349 4,138,450 -0.07(-0.82%)
Jul 11, 2006 8.322 8.450 8.250 8.418 5,825,170 +0.05(+0.62%)
Jul 10, 2006 8.725 8.850 8.261 8.366 7,326,110 -0.36(-4.14%)
Jul 07, 2006 9.226 9.226 8.661 8.727 8,670,950 -0.63(-6.77%)
Jul 06, 2006 9.672 9.721 9.276 9.361 4,327,700 -0.29(-3.02%)
Jul 05, 2006 9.754 9.933 9.639 9.653 3,785,200 -0.21(-2.15%)
Jul 03, 2006 9.700 9.898 9.700 9.865 1,295,950 +0.11(+1.16%)
Jun 30, 2006 9.530 9.783 9.312 9.752 6,182,300 +0.26(+2.78%)
Jun 29, 2006 9.394 9.500 9.203 9.488 3,995,000 +0.16(+1.67%)
Jun 28, 2006 9.219 9.479 9.143 9.332 2,243,320 +0.11(+1.23%)
Jun 27, 2006 9.425 9.457 9.196 9.219 2,184,080 -0.19(-1.98%)
Jun 26, 2006 9.330 9.466 9.280 9.405 2,178,000 +0.12(+1.29%)
Jun 23, 2006 9.268 9.525 9.214 9.285 2,462,690 -0.02(-0.21%)
Jun 22, 2006 9.382 9.485 9.200 9.305 3,296,050 -0.11(-1.12%)
Jun 21, 2006 9.094 9.501 9.094 9.410 3,376,190 +0.31(+3.38%)
Jun 20, 2006 9.246 9.304 9.100 9.102 2,390,060 -0.17(-1.87%)
Jun 19, 2006 9.415 9.509 9.229 9.275 4,936,030 -0.09(-0.93%)
Jun 16, 2006 9.270 9.390 9.017 9.362 6,262,370 +0.09(+0.99%)
Jun 15, 2006 8.863 9.329 8.817 9.270 4,108,060 +0.52(+5.89%)
Jun 14, 2006 8.651 8.861 8.630 8.754 2,456,890 +0.10(+1.18%)
Jun 13, 2006 8.654 8.868 8.610 8.652 4,851,170 -0.01(-0.09%)
Jun 12, 2006 8.970 9.007 8.650 8.660 4,571,200 -0.30(-3.36%)
Jun 09, 2006 9.219 9.340 8.825 8.961 3,887,880 -0.21(-2.30%)
Jun 08, 2006 9.050 9.246 8.864 9.172 4,082,650 +0.11(+1.25%)
Jun 07, 2006 9.118 9.415 9.040 9.059 4,042,160 -0.08(-0.84%)
Jun 06, 2006 9.214 9.216 8.927 9.136 3,472,380 -0.02(-0.24%)
Jun 05, 2006 9.543 9.607 9.150 9.158 3,697,860 -0.43(-4.44%)
Jun 02, 2006 9.622 9.660 9.457 9.584 2,425,330 +0.07(+0.70%)
Jun 01, 2006 9.476 9.536 9.322 9.517 2,861,590 +0.08(+0.84%)
May 31, 2006 9.282 9.535 9.209 9.438 3,478,280 +0.21(+2.25%)
May 30, 2006 9.524 9.600 9.230 9.230 2,953,680 -0.36(-3.70%)
May 26, 2006 9.710 9.785 9.504 9.585 1,727,520 -0.13(-1.37%)
May 25, 2006 9.490 9.749 9.490 9.718 3,011,300 +0.23(+2.46%)
May 24, 2006 9.345 9.595 9.152 9.485 3,963,260 +0.14(+1.50%)
May 23, 2006 9.461 9.700 9.318 9.345 4,448,780 -0.03(-0.34%)
May 22, 2006 9.701 9.701 9.310 9.377 4,619,250 -0.33(-3.36%)
May 19, 2006 9.836 9.962 9.568 9.703 4,646,580 -0.17(-1.71%)
May 18, 2006 10.08 10.28 9.837 9.872 3,068,560 -0.23(-2.26%)
May 17, 2006 10.30 10.30 10.04 10.10 3,108,730 -0.25(-2.42%)
May 16, 2006 10.53 10.60 10.30 10.35 2,553,280 -0.15(-1.43%)
May 15, 2006 10.29 10.52 10.18 10.50 3,956,110 +0.18(+1.70%)
May 12, 2006 10.47 10.49 10.26 10.32 2,266,070 -0.20(-1.90%)
May 11, 2006 10.74 10.90 10.46 10.52 3,478,400 -0.22(-2.03%)
May 10, 2006 10.73 10.92 10.66 10.74 2,685,800 +0.03(+0.24%)
May 09, 2006 10.64 10.79 10.58 10.72 2,583,730 +0.00(+0.05%)
May 08, 2006 10.58 10.72 10.45 10.71 3,172,030 +0.13(+1.23%)
May 05, 2006 10.36 10.64 10.35 10.58 2,971,210 +0.28(+2.68%)
May 04, 2006 10.10 10.37 10.01 10.30 4,100,450 +0.20(+1.93%)
May 03, 2006 10.06 10.15 9.810 10.11 3,963,010 +0.09(+0.95%)
May 02, 2006 9.862 10.04 9.831 10.02 3,465,280 +0.16(+1.64%)
May 01, 2006 9.374 10.07 9.374 9.853 6,847,150 +0.48(+5.11%)
Apr 28, 2006 9.686 9.800 9.331 9.374 8,721,000 -0.75(-7.37%)
Apr 27, 2006 10.57 10.57 10.05 10.12 4,783,300 -0.44(-4.14%)
Apr 26, 2006 10.88 10.90 10.54 10.56 3,199,200 -0.25(-2.35%)
Apr 25, 2006 10.62 10.95 10.56 10.81 2,911,500 +0.20(+1.90%)
Apr 24, 2006 10.62 10.74 10.51 10.61 2,665,160 -0.04(-0.35%)
Apr 21, 2006 10.71 10.78 10.41 10.65 3,831,300 +0.03(+0.26%)
Apr 20, 2006 10.59 10.76 10.52 10.62 1,884,630 +0.01(+0.08%)
Apr 19, 2006 10.37 10.64 10.34 10.61 3,173,070 +0.29(+2.83%)
Apr 18, 2006 10.30 10.43 10.26 10.32 3,534,230 +0.01(+0.13%)
Apr 17, 2006 10.40 10.45 10.22 10.30 4,059,210 +0.03(+0.32%)
Apr 13, 2006 10.31 10.43 10.21 10.27 3,144,060 -0.06(-0.62%)
Apr 12, 2006 10.45 10.50 10.28 10.34 2,922,210 -0.11(-1.04%)
Apr 11, 2006 10.55 10.67 10.41 10.45 1,260,180 -0.05(-0.52%)
Apr 10, 2006 10.36 10.62 10.36 10.50 2,051,610 +0.07(+0.72%)
Apr 07, 2006 10.62 10.84 10.38 10.43 2,275,630 -0.15(-1.44%)
Apr 06, 2006 10.49 10.61 10.47 10.58 1,689,950 +0.07(+0.65%)
Apr 05, 2006 10.57 10.60 10.46 10.51 1,886,770 -0.00(-0.02%)
Apr 04, 2006 10.54 10.57 10.43 10.51 2,089,580 +0.06(+0.60%)
Apr 03, 2006 10.60 10.63 10.42 10.45 2,942,050 -0.08(-0.77%)
Mar 31, 2006 10.51 10.59 10.41 10.53 1,784,610 +0.02(+0.16%)
Mar 30, 2006 10.52 10.73 10.49 10.51 1,676,090 -0.06(-0.61%)
Mar 29, 2006 10.39 10.69 10.36 10.58 3,205,610 +0.17(+1.65%)
Mar 28, 2006 10.52 10.60 10.39 10.40 2,485,020 -0.06(-0.54%)
Mar 27, 2006 10.50 10.62 10.42 10.46 2,168,620 -0.00(-0.02%)
Mar 24, 2006 10.56 10.56 10.37 10.46 2,057,660 -0.06(-0.55%)
Mar 23, 2006 10.44 10.59 10.44 10.52 1,804,000 +0.06(+0.55%)
Mar 22, 2006 10.34 10.55 10.33 10.46 1,912,000 +0.10(+0.96%)
Mar 21, 2006 10.60 10.69 10.35 10.36 3,555,670 -0.21(-2.00%)
Mar 20, 2006 10.70 10.73 10.56 10.57 2,059,210 -0.08(-0.76%)
Mar 17, 2006 10.53 10.71 10.45 10.65 4,169,460 +0.17(+1.59%)
Mar 16, 2006 10.77 10.90 10.47 10.49 2,477,120 -0.27(-2.51%)
Mar 15, 2006 10.66 10.77 10.53 10.76 3,218,110 +0.11(+1.01%)
Mar 14, 2006 10.36 10.68 10.28 10.65 4,124,150 +0.35(+3.38%)
Mar 13, 2006 9.967 10.37 9.967 10.30 3,823,580 +0.35(+3.54%)
Mar 10, 2006 9.705 10.07 9.602 9.950 3,860,790 +0.24(+2.52%)
Mar 09, 2006 9.737 9.800 9.703 9.705 3,906,820 -0.11(-1.07%)
Mar 08, 2006 9.750 9.920 9.663 9.810 2,183,420 +0.00(+0.04%)
Mar 07, 2006 9.826 9.871 9.703 9.806 3,763,270 -0.03(-0.33%)
Mar 06, 2006 10.00 10.09 9.829 9.838 2,708,880 -0.16(-1.60%)
Mar 03, 2006 9.796 10.08 9.736 9.998 3,344,750 +0.15(+1.55%)
Mar 02, 2006 9.848 10.27 9.743 9.845 5,627,850 -0.03(-0.30%)
Mar 01, 2006 9.337 9.950 9.204 9.875 7,761,940 +0.71(+7.71%)
Feb 28, 2006 9.486 9.501 9.167 9.168 2,270,480 -0.32(-3.35%)
Feb 27, 2006 9.503 9.614 9.412 9.486 2,136,800 +0.00(+0.00%)
Feb 24, 2006 9.426 9.500 9.395 9.486 1,478,060 +0.04(+0.40%)
Feb 23, 2006 9.418 9.473 9.292 9.448 2,311,490 +0.09(+0.92%)
Feb 22, 2006 9.216 9.500 9.216 9.362 2,031,720 +0.10(+1.12%)
Feb 21, 2006 9.202 9.366 9.202 9.258 2,154,050 +0.00(+0.02%)
Feb 17, 2006 9.173 9.320 9.150 9.256 2,551,590 +0.02(+0.16%)
Feb 16, 2006 9.080 9.298 9.020 9.241 2,657,000 +0.16(+1.73%)
Feb 15, 2006 9.097 9.208 9.046 9.084 2,582,220 -0.04(-0.43%)
Feb 14, 2006 9.091 9.204 9.020 9.123 3,626,210 +0.07(+0.80%)
Feb 13, 2006 9.188 9.222 8.966 9.051 2,383,850 -0.19(-2.00%)
Feb 10, 2006 9.275 9.324 9.094 9.236 2,609,530 -0.06(-0.69%)
Feb 09, 2006 9.300 9.446 9.285 9.300 1,661,680 +0.00(+0.03%)
Feb 08, 2006 9.386 9.435 9.248 9.297 2,142,140 -0.04(-0.45%)
Feb 07, 2006 9.315 9.442 9.203 9.339 3,217,130 -0.02(-0.19%)
Feb 06, 2006 9.313 9.398 9.257 9.357 1,920,150 +0.04(+0.42%)
Feb 03, 2006 9.155 9.425 9.110 9.318 2,949,330 +0.15(+1.69%)
Feb 02, 2006 9.149 9.312 9.052 9.163 4,839,450 +0.01(+0.14%)
Feb 01, 2006 9.158 9.412 9.011 9.150 12,251,210 -0.46(-4.80%)
Jan 31, 2006 9.862 9.954 9.522 9.611 6,791,410 -0.34(-3.45%)
Jan 30, 2006 9.868 10.20 9.857 9.954 5,095,140 +0.16(+1.63%)
Jan 27, 2006 9.570 9.850 9.570 9.794 3,315,200 +0.22(+2.34%)
Jan 26, 2006 9.475 9.670 9.347 9.570 2,152,350 +0.13(+1.34%)
Jan 25, 2006 9.261 9.527 9.261 9.443 3,344,880 +0.28(+3.10%)
Jan 24, 2006 9.178 9.356 9.088 9.159 3,408,530 -0.04(-0.39%)
Jan 23, 2006 9.350 9.446 8.760 9.195 8,878,870 -0.13(-1.38%)
Jan 20, 2006 9.595 9.595 9.316 9.324 3,856,870 -0.22(-2.33%)
Jan 19, 2006 9.450 9.600 9.450 9.546 2,277,800 +0.12(+1.29%)
Jan 18, 2006 9.353 9.545 9.318 9.424 2,797,210 -0.08(-0.79%)
Jan 17, 2006 9.500 9.684 9.462 9.499 2,659,030 -0.06(-0.67%)
Jan 13, 2006 9.399 9.645 9.313 9.563 2,773,530 +0.21(+2.19%)
Jan 12, 2006 9.269 9.550 9.225 9.358 4,231,000 -0.19(-1.96%)
Jan 11, 2006 9.500 9.964 9.411 9.545 5,911,690 +0.10(+1.08%)
Jan 10, 2006 9.338 9.560 9.326 9.443 4,159,040 -0.21(-2.15%)
Jan 09, 2006 9.439 9.998 9.340 9.650 7,188,440 +0.20(+2.09%)
Jan 06, 2006 8.991 9.633 8.930 9.452 11,221,340 +0.68(+7.76%)
Jan 05, 2006 8.640 8.819 8.616 8.771 2,151,180 +0.13(+1.53%)
Jan 04, 2006 8.696 8.771 8.600 8.639 3,232,550 -0.06(-0.71%)
Jan 03, 2006 8.278 8.751 8.278 8.701 5,481,850 +0.43(+5.25%)
Dec 30, 2005 8.360 8.360 8.225 8.267 1,866,790 -0.12(-1.41%)
Dec 29, 2005 8.392 8.491 8.364 8.385 1,225,740 -0.01(-0.15%)
Dec 28, 2005 8.323 8.446 8.310 8.398 1,647,000 +0.07(+0.90%)
Dec 27, 2005 8.376 8.416 8.300 8.323 1,979,000 -0.05(-0.56%)
Dec 23, 2005 8.315 8.380 8.307 8.370 1,003,480 +0.04(+0.43%)
Dec 22, 2005 8.192 8.358 8.162 8.334 2,402,350 +0.17(+2.06%)
Dec 21, 2005 7.951 8.183 7.951 8.166 2,023,950 +0.20(+2.54%)
Dec 20, 2005 7.912 8.100 7.912 7.964 2,775,440 -0.04(-0.52%)
Dec 19, 2005 8.099 8.200 8.000 8.006 2,571,560 -0.04(-0.53%)
Dec 16, 2005 7.879 8.235 7.878 8.049 6,881,040 +0.29(+3.70%)
Dec 15, 2005 7.710 7.784 7.569 7.762 1,836,220 +0.04(+0.56%)
Dec 14, 2005 7.740 7.831 7.704 7.719 1,954,680 -0.05(-0.64%)
Dec 13, 2005 7.773 7.848 7.736 7.769 1,361,960 +0.01(+0.15%)
Dec 12, 2005 7.809 7.825 7.709 7.757 1,485,180 +0.00(+0.03%)
Dec 09, 2005 7.619 7.809 7.619 7.755 2,083,610 +0.12(+1.57%)
Dec 08, 2005 7.623 7.741 7.577 7.635 2,027,480 -0.01(-0.18%)
Dec 07, 2005 7.533 7.676 7.501 7.649 2,745,230 +0.15(+1.99%)
Dec 06, 2005 7.398 7.624 7.356 7.500 5,447,370 +0.18(+2.47%)
Dec 05, 2005 7.425 7.451 7.251 7.319 2,755,520 -0.15(-2.02%)
Dec 02, 2005 7.560 7.560 7.428 7.470 2,280,320 -0.09(-1.22%)
Dec 01, 2005 7.400 7.597 7.400 7.562 2,264,000 +0.18(+2.37%)
Nov 30, 2005 7.505 7.538 7.387 7.387 3,469,230 -0.11(-1.47%)
Nov 29, 2005 7.475 7.544 7.475 7.497 2,122,740 +0.03(+0.44%)
Nov 28, 2005 7.762 7.790 7.462 7.464 2,408,950 -0.27(-3.53%)
Nov 25, 2005 7.719 7.785 7.702 7.737 417,340 -0.01(-0.15%)
Nov 23, 2005 7.708 7.810 7.708 7.749 1,599,690 +0.02(+0.27%)
Nov 22, 2005 7.803 7.874 7.707 7.728 2,100,800 -0.08(-1.05%)
Nov 21, 2005 7.809 7.840 7.729 7.810 1,449,820 -0.01(-0.13%)
Nov 18, 2005 7.805 7.936 7.766 7.820 2,685,160 +0.08(+0.97%)
Nov 17, 2005 7.630 7.795 7.604 7.745 2,878,360 +0.10(+1.36%)
Nov 16, 2005 7.730 7.730 7.563 7.641 1,859,190 -0.06(-0.74%)
Nov 15, 2005 7.823 7.874 7.671 7.698 1,987,140 -0.15(-1.89%)
Nov 14, 2005 7.775 7.898 7.720 7.846 3,817,170 +0.11(+1.37%)
Nov 11, 2005 7.492 7.750 7.487 7.740 4,491,410 +0.32(+4.31%)
Nov 10, 2005 7.300 7.485 7.265 7.420 3,335,060 +0.19(+2.61%)
Nov 09, 2005 7.223 7.261 7.165 7.231 1,879,270 -0.02(-0.26%)
Nov 08, 2005 7.272 7.324 7.220 7.250 2,662,880 -0.06(-0.79%)
Nov 07, 2005 7.300 7.353 7.249 7.308 1,601,620 -0.03(-0.44%)
Nov 04, 2005 7.310 7.361 7.278 7.340 2,115,830 -0.01(-0.19%)
Nov 03, 2005 7.287 7.447 7.287 7.354 3,009,780 +0.07(+1.02%)
Nov 02, 2005 7.053 7.290 7.040 7.280 4,303,260 +0.19(+2.68%)
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.