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:

J B Hunt Transport (NQ: JBHT )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.25 20.27 19.46 19.46 3,319,119 -0.56(-2.78%)
Nov 29, 2005 19.94 20.08 19.72 20.01 1,403,374 +0.04(+0.22%)
Nov 28, 2005 20.63 20.70 19.90 19.97 1,054,894 -0.68(-3.28%)
Nov 25, 2005 20.55 20.73 20.42 20.65 166,704 +0.06(+0.30%)
Nov 23, 2005 20.80 20.80 20.37 20.59 1,136,394 -0.14(-0.67%)
Nov 22, 2005 20.03 20.86 19.71 20.73 1,913,655 +0.60(+2.98%)
Nov 21, 2005 20.18 20.27 19.91 20.13 1,394,502 -0.07(-0.34%)
Nov 18, 2005 20.01 20.22 19.82 20.20 848,770 +0.30(+1.48%)
Nov 17, 2005 19.70 20.03 19.70 19.90 1,070,528 +0.23(+1.19%)
Nov 16, 2005 19.99 20.19 19.63 19.67 1,797,531 -0.26(-1.31%)
Nov 15, 2005 20.07 20.26 19.83 19.93 3,040,785 +0.43(+2.18%)
Nov 14, 2005 19.92 19.93 19.41 19.50 1,914,553 -0.34(-1.71%)
Nov 11, 2005 19.74 20.20 19.54 19.84 2,483,322 -0.09(-0.44%)
Nov 10, 2005 19.27 20.05 19.21 19.93 2,815,587 +0.71(+3.71%)
Nov 09, 2005 19.03 19.26 18.70 19.21 1,655,553 +0.23(+1.24%)
Nov 08, 2005 18.68 19.08 18.43 18.98 2,434,912 +0.25(+1.35%)
Nov 07, 2005 18.27 18.75 18.17 18.73 1,232,750 +0.56(+3.11%)
Nov 04, 2005 18.57 18.58 17.91 18.16 2,342,982 -0.36(-1.92%)
Nov 03, 2005 18.34 18.64 18.15 18.52 2,382,299 +0.23(+1.24%)
Nov 02, 2005 17.16 18.35 17.09 18.29 3,378,086 +1.16(+6.74%)
Nov 01, 2005 16.81 17.29 16.79 17.14 1,578,466 +0.27(+1.60%)
Oct 31, 2005 16.69 16.93 16.62 16.87 1,318,145 +0.27(+1.62%)
Oct 28, 2005 16.36 16.62 16.10 16.60 1,128,324 +0.37(+2.25%)
Oct 27, 2005 16.51 16.51 16.10 16.23 1,720,765 -0.29(-1.74%)
Oct 26, 2005 16.85 16.97 16.51 16.52 1,458,744 -0.39(-2.31%)
Oct 25, 2005 17.06 17.29 16.69 16.91 1,207,489 -0.19(-1.12%)
Oct 24, 2005 16.56 17.14 16.51 17.10 2,153,099 +0.64(+3.91%)
Oct 21, 2005 16.23 16.66 16.08 16.46 2,855,661 +0.25(+1.55%)
Oct 20, 2005 16.34 16.73 16.11 16.21 1,279,544 -0.24(-1.48%)
Oct 19, 2005 16.39 16.47 15.85 16.45 2,060,189 +0.13(+0.80%)
Oct 18, 2005 16.47 16.57 16.22 16.32 2,125,097 -0.18(-1.11%)
Oct 17, 2005 16.60 16.73 16.26 16.50 1,761,610 -0.06(-0.37%)
Oct 14, 2005 17.03 17.06 16.41 16.56 3,569,635 +0.17(+1.06%)
Oct 13, 2005 16.56 16.62 15.91 16.39 2,529,402 -0.19(-1.15%)
Oct 12, 2005 17.13 17.21 16.46 16.58 2,837,654 -0.65(-3.78%)
Oct 11, 2005 16.89 17.66 16.89 17.23 4,251,103 +0.32(+1.90%)
Oct 10, 2005 16.87 17.08 16.53 16.91 2,597,471 -0.06(-0.36%)
Oct 07, 2005 16.45 17.16 16.34 16.97 2,874,202 +0.62(+3.77%)
Oct 06, 2005 16.10 16.65 16.09 16.36 3,638,778 +0.40(+2.51%)
Oct 05, 2005 16.24 16.40 15.93 15.96 1,688,634 -0.35(-2.13%)
Oct 04, 2005 16.31 16.62 16.18 16.30 885,847 -0.10(-0.64%)
Oct 03, 2005 16.56 16.92 16.19 16.41 2,162,416 -0.11(-0.68%)
Sep 30, 2005 16.36 16.91 16.23 16.52 2,076,832 +0.16(+0.96%)
Sep 29, 2005 15.83 16.40 15.56 16.36 2,162,525 +0.56(+3.52%)
Sep 28, 2005 16.09 16.25 15.69 15.81 1,586,345 -0.29(-1.78%)
Sep 27, 2005 16.17 16.17 15.79 16.09 1,152,591 +0.04(+0.27%)
Sep 26, 2005 16.23 16.82 15.91 16.05 2,499,743 -0.17(-1.07%)
Sep 23, 2005 16.22 16.29 15.63 16.22 2,631,449 +0.54(+3.43%)
Sep 22, 2005 15.69 15.72 15.22 15.69 2,221,369 +0.34(+2.21%)
Sep 21, 2005 15.83 15.83 15.23 15.35 2,732,752 -0.43(-2.75%)
Sep 20, 2005 15.56 16.36 15.49 15.78 2,678,952 -0.23(-1.41%)
Sep 19, 2005 16.23 16.23 15.90 16.01 740,591 -0.27(-1.66%)
Sep 16, 2005 15.94 16.30 15.94 16.28 2,520,303 +0.34(+2.13%)
Sep 15, 2005 15.93 16.12 15.79 15.94 1,796,673 +0.03(+0.16%)
Sep 14, 2005 15.61 16.01 15.61 15.91 1,985,772 +0.29(+1.84%)
Sep 13, 2005 15.80 15.83 15.57 15.63 1,306,761 -0.28(-1.75%)
Sep 12, 2005 15.75 16.08 15.63 15.90 1,657,226 +0.25(+1.61%)
Sep 09, 2005 15.84 15.87 15.48 15.65 2,996,530 -0.36(-2.23%)
Sep 08, 2005 16.12 16.22 15.96 16.01 1,688,733 -0.20(-1.23%)
Sep 07, 2005 16.30 16.36 16.05 16.21 1,353,227 -0.09(-0.53%)
Sep 06, 2005 16.08 16.44 16.08 16.29 2,566,041 +0.27(+1.68%)
Sep 02, 2005 16.24 16.63 15.95 16.02 1,945,666 -0.12(-0.75%)
Sep 01, 2005 15.59 16.25 15.38 16.15 2,176,737 +0.44(+2.82%)
Aug 31, 2005 15.56 15.82 15.11 15.70 2,775,890 +0.10(+0.67%)
Aug 30, 2005 15.66 15.76 15.49 15.60 1,803,743 -0.10(-0.61%)
Aug 29, 2005 15.79 15.79 15.52 15.69 1,320,738 -0.13(-0.82%)
Aug 26, 2005 16.15 16.31 15.59 15.83 2,382,956 +0.06(+0.39%)
Aug 25, 2005 15.43 15.77 15.31 15.76 1,279,495 +0.32(+2.08%)
Aug 24, 2005 15.39 15.86 15.10 15.44 2,606,638 +0.01(+0.06%)
Aug 23, 2005 15.99 16.03 15.42 15.43 2,058,753 -0.54(-3.37%)
Aug 22, 2005 16.27 16.43 15.85 15.97 1,614,834 -0.29(-1.76%)
Aug 19, 2005 16.25 16.31 16.04 16.26 874,487 +0.03(+0.21%)
Aug 18, 2005 16.21 16.36 15.92 16.22 1,293,802 -0.14(-0.85%)
Aug 17, 2005 16.02 16.48 15.93 16.36 1,930,766 +0.20(+1.24%)
Aug 16, 2005 16.47 16.60 16.11 16.16 1,543,791 -0.36(-2.21%)
Aug 15, 2005 16.89 16.89 16.42 16.53 1,520,878 -0.33(-1.96%)
Aug 12, 2005 16.64 16.91 16.42 16.86 1,512,572 +0.10(+0.57%)
Aug 11, 2005 16.45 16.84 16.41 16.76 2,033,084 +0.31(+1.90%)
Aug 10, 2005 16.47 16.89 16.22 16.45 2,269,713 -0.10(-0.58%)
Aug 09, 2005 16.64 16.84 16.45 16.55 1,460,257 -0.12(-0.73%)
Aug 08, 2005 16.76 17.00 16.61 16.67 1,433,890 -0.10(-0.62%)
Aug 05, 2005 16.73 16.94 16.71 16.77 1,754,158 -0.05(-0.31%)
Aug 04, 2005 17.12 17.19 16.72 16.82 2,242,214 -0.38(-2.22%)
Aug 03, 2005 17.30 17.35 17.03 17.21 1,583,934 -0.22(-1.25%)
Aug 02, 2005 17.25 17.48 16.95 17.42 1,483,440 +0.17(+0.96%)
Aug 01, 2005 16.97 17.30 16.90 17.26 1,995,383 +0.20(+1.17%)
Jul 29, 2005 17.29 17.33 16.92 17.06 3,231,498 -0.29(-1.65%)
Jul 28, 2005 16.81 17.39 16.67 17.35 4,003,966 +0.74(+4.45%)
Jul 27, 2005 16.82 16.96 16.51 16.61 1,545,321 -0.10(-0.57%)
Jul 26, 2005 16.82 16.87 16.60 16.70 1,985,831 -0.07(-0.41%)
Jul 25, 2005 17.31 17.42 16.66 16.77 2,931,085 -0.61(-3.50%)
Jul 22, 2005 17.44 17.59 17.19 17.38 1,666,563 +0.03(+0.20%)
Jul 21, 2005 17.43 17.60 17.02 17.35 2,361,101 -0.22(-1.24%)
Jul 20, 2005 16.54 17.88 16.48 17.56 7,153,664 +1.09(+6.59%)
Jul 19, 2005 16.94 16.94 16.29 16.48 5,455,116 -0.43(-2.57%)
Jul 18, 2005 17.21 17.38 16.90 16.91 2,181,799 -0.48(-2.75%)
Jul 15, 2005 17.55 17.60 16.98 17.39 4,601,665 -0.85(-4.67%)
Jul 14, 2005 17.93 18.35 17.81 18.24 1,777,870 +0.43(+2.44%)
Jul 13, 2005 17.95 18.08 17.61 17.81 1,825,880 -0.13(-0.73%)
Jul 12, 2005 17.96 18.16 17.89 17.94 1,170,055 +0.01(+0.05%)
Jul 11, 2005 17.75 18.21 17.70 17.93 1,497,172 +0.06(+0.34%)
Jul 08, 2005 17.40 18.01 17.35 17.87 1,662,857 +0.37(+2.14%)
Jul 07, 2005 17.12 17.51 16.85 17.49 1,507,682 +0.20(+1.16%)
Jul 06, 2005 17.41 17.66 17.27 17.29 2,406,098 -0.05(-0.30%)
Jul 05, 2005 16.95 17.41 16.66 17.35 2,350,545 +0.36(+2.10%)
Jul 01, 2005 16.69 17.01 16.49 16.99 1,457,138 +0.28(+1.66%)
Jun 30, 2005 16.82 17.06 16.66 16.71 1,357,925 -0.03(-0.21%)
Jun 29, 2005 16.89 16.97 16.70 16.75 1,097,225 -0.10(-0.57%)
Jun 28, 2005 16.42 16.92 16.42 16.84 1,282,902 +0.44(+2.70%)
Jun 27, 2005 16.23 16.48 16.11 16.40 1,334,333 +0.04(+0.27%)
Jun 24, 2005 16.38 16.68 16.17 16.36 1,743,243 -0.10(-0.58%)
Jun 23, 2005 16.73 16.82 16.38 16.45 2,372,961 -0.58(-3.42%)
Jun 22, 2005 17.14 17.36 16.87 17.03 1,607,692 -0.29(-1.66%)
Jun 21, 2005 17.10 17.60 17.09 17.32 1,902,274 +0.20(+1.17%)
Jun 20, 2005 17.25 17.25 16.82 17.12 1,668,615 -0.13(-0.76%)
Jun 17, 2005 16.95 17.66 16.92 17.25 3,131,093 +0.28(+1.64%)
Jun 16, 2005 16.73 17.03 16.60 16.97 1,529,304 +0.27(+1.61%)
Jun 15, 2005 16.38 16.75 16.30 16.70 1,938,814 +0.34(+2.07%)
Jun 14, 2005 16.33 16.42 16.22 16.36 1,692,321 +0.01(+0.05%)
Jun 13, 2005 16.51 16.62 16.26 16.36 1,588,533 -0.16(-0.95%)
Jun 10, 2005 16.60 16.73 16.36 16.51 1,746,755 -0.02(-0.11%)
Jun 09, 2005 16.19 16.60 16.12 16.53 1,606,481 +0.20(+1.22%)
Jun 08, 2005 16.89 17.09 15.80 16.33 5,859,091 -0.95(-5.48%)
Jun 07, 2005 17.79 18.02 17.20 17.28 2,234,524 -0.50(-2.79%)
Jun 06, 2005 17.82 17.93 17.63 17.77 1,321,991 -0.07(-0.39%)
Jun 03, 2005 17.66 17.88 17.60 17.84 1,597,292 +0.10(+0.59%)
Jun 02, 2005 17.63 17.85 17.41 17.74 1,963,293 +0.10(+0.59%)
Jun 01, 2005 17.38 17.80 17.10 17.63 3,448,447 +0.18(+1.05%)
May 31, 2005 17.95 18.03 17.32 17.45 1,960,797 -0.63(-3.46%)
May 27, 2005 18.04 18.15 17.81 18.08 1,393,429 +0.00(+0.00%)
May 26, 2005 18.08 18.30 18.01 18.08 1,874,481 -0.01(-0.05%)
May 25, 2005 18.34 18.34 17.77 18.08 2,948,056 -0.25(-1.37%)
May 24, 2005 18.08 18.37 17.71 18.34 3,307,587 +9.27(+102.20%)
May 23, 2005 8.910 9.190 8.901 9.068 2,264,790 +0.16(+1.80%)
May 20, 2005 9.077 9.077 8.892 8.908 1,789,853 -0.15(-1.63%)
May 19, 2005 9.071 9.120 9.021 9.055 1,642,832 -8.99(-49.81%)
May 18, 2005 17.65 18.13 17.65 18.04 5,418,901 +0.39(+2.19%)
May 17, 2005 16.95 17.69 16.94 17.65 5,696,911 +0.51(+2.99%)
May 16, 2005 16.71 17.27 16.71 17.14 5,256,421 +0.57(+3.44%)
May 13, 2005 16.84 17.03 16.37 16.57 5,987,810 -0.29(-1.73%)
May 12, 2005 17.78 17.90 16.59 16.86 10,841,024 -0.93(-5.20%)
May 11, 2005 18.10 18.23 17.73 17.79 5,567,572 -0.19(-1.06%)
May 10, 2005 18.16 18.25 17.93 17.98 3,881,098 -0.21(-1.15%)
May 09, 2005 17.87 18.22 17.86 18.19 3,633,006 +0.23(+1.28%)
May 06, 2005 17.86 18.18 17.77 17.96 5,393,585 +0.27(+1.55%)
May 05, 2005 17.45 17.97 17.38 17.68 6,773,051 +0.32(+1.83%)
May 04, 2005 17.12 17.45 16.94 17.37 6,714,135 +0.30(+1.73%)
May 03, 2005 17.34 17.41 16.96 17.07 4,233,214 -0.32(-1.85%)
May 02, 2005 16.99 17.39 16.99 17.39 5,006,028 +0.41(+2.41%)
Apr 29, 2005 16.77 17.13 16.55 16.99 7,314,803 +0.22(+1.30%)
Apr 28, 2005 17.32 17.37 16.77 16.77 6,444,870 -0.66(-3.77%)
Apr 27, 2005 17.45 17.56 16.98 17.42 7,896,139 -0.13(-0.74%)
Apr 26, 2005 18.14 18.14 17.27 17.55 7,023,444 -0.60(-3.30%)
Apr 25, 2005 18.26 18.45 18.03 18.15 3,651,878 +0.11(+0.60%)
Apr 22, 2005 18.69 18.74 17.96 18.05 6,433,823 -0.52(-2.81%)
Apr 21, 2005 18.12 18.68 18.05 18.57 10,235,293 +0.60(+3.36%)
Apr 20, 2005 18.47 18.47 17.87 17.96 5,326,384 -0.34(-1.85%)
Apr 19, 2005 17.82 18.35 17.82 18.30 6,375,367 +0.49(+2.73%)
Apr 18, 2005 17.46 17.90 17.11 17.82 7,434,476 +0.53(+3.07%)
Apr 15, 2005 18.10 18.10 17.21 17.29 14,399,926 -0.31(-1.78%)
Apr 14, 2005 18.30 18.38 17.20 17.60 13,373,036 -0.76(-4.12%)
Apr 13, 2005 18.96 18.96 18.34 18.35 6,910,675 -0.63(-3.32%)
Apr 12, 2005 18.53 19.21 18.41 18.98 6,789,621 +0.34(+1.82%)
Apr 11, 2005 18.26 18.78 18.08 18.65 10,916,971 +0.41(+2.26%)
Apr 08, 2005 18.46 18.52 18.03 18.23 6,875,694 -0.41(-2.19%)
Apr 07, 2005 18.77 18.82 18.35 18.64 4,614,328 -0.20(-1.06%)
Apr 06, 2005 19.02 19.24 18.84 18.84 3,109,205 -0.04(-0.21%)
Apr 05, 2005 18.75 19.00 18.65 18.88 2,879,064 +0.18(+0.98%)
Apr 04, 2005 18.84 18.92 18.43 18.70 4,870,245 -0.29(-1.51%)
Apr 01, 2005 19.18 19.47 18.75 18.98 3,028,656 -0.03(-0.18%)
Mar 31, 2005 19.09 19.21 18.90 19.02 2,646,622 -0.14(-0.73%)
Mar 30, 2005 18.58 19.23 18.58 19.16 5,102,227 +0.38(+2.01%)
Mar 29, 2005 19.35 19.61 18.60 18.78 8,749,963 -0.49(-2.53%)
Mar 28, 2005 20.07 20.14 19.21 19.27 6,339,005 -0.80(-4.01%)
Mar 24, 2005 19.95 20.21 19.87 20.07 2,068,968 +0.23(+1.18%)
Mar 23, 2005 19.99 19.99 19.46 19.84 7,111,358 -0.31(-1.53%)
Mar 22, 2005 20.70 20.93 20.14 20.14 3,445,671 -0.52(-2.50%)
Mar 21, 2005 20.73 21.01 20.57 20.66 3,344,870 +0.05(+0.25%)
Mar 18, 2005 21.04 21.16 20.61 20.61 5,531,670 -0.62(-2.93%)
Mar 17, 2005 20.90 21.36 20.80 21.23 3,369,265 +0.33(+1.60%)
Mar 16, 2005 21.29 21.41 20.79 20.90 3,233,481 -0.46(-2.16%)
Mar 15, 2005 21.40 21.75 21.30 21.36 3,934,951 -0.02(-0.10%)
Mar 14, 2005 21.09 21.43 21.09 21.38 5,186,459 +0.30(+1.40%)
Mar 11, 2005 21.00 21.25 20.82 21.08 3,880,178 +0.20(+0.94%)
Mar 10, 2005 20.92 21.18 20.67 20.89 5,312,116 -0.09(-0.41%)
Mar 09, 2005 20.91 21.10 20.77 20.97 2,999,198 -0.06(-0.27%)
Mar 08, 2005 20.99 21.13 20.92 21.03 3,201,722 -0.06(-0.29%)
Mar 07, 2005 20.42 21.17 20.42 21.09 3,802,850 +0.67(+3.30%)
Mar 04, 2005 20.38 20.56 20.17 20.42 2,792,531 +0.11(+0.53%)
Mar 03, 2005 20.59 20.74 20.20 20.31 2,195,085 -0.24(-1.16%)
Mar 02, 2005 20.40 20.64 20.34 20.55 3,042,004 +0.13(+0.64%)
Mar 01, 2005 20.55 20.66 20.25 20.42 2,517,282 -0.09(-0.42%)
Feb 28, 2005 19.97 20.90 19.82 20.50 7,288,567 +0.63(+3.17%)
Feb 25, 2005 19.86 19.96 19.76 19.87 1,937,327 +0.02(+0.09%)
Feb 24, 2005 19.34 19.89 19.33 19.86 2,855,130 +0.46(+2.35%)
Feb 23, 2005 18.97 19.50 18.94 19.40 2,498,411 +0.49(+2.57%)
Feb 22, 2005 19.28 19.50 18.88 18.91 3,976,837 -0.39(-2.00%)
Feb 18, 2005 19.67 19.70 19.24 19.30 1,730,660 -0.32(-1.62%)
Feb 17, 2005 19.84 19.89 19.36 19.62 2,956,392 -0.13(-0.66%)
Feb 16, 2005 19.66 19.80 19.60 19.75 1,680,029 +0.00(+0.00%)
Feb 15, 2005 19.56 19.94 19.56 19.75 2,676,540 +0.14(+0.71%)
Feb 14, 2005 19.75 19.86 19.54 19.61 1,940,549 -0.08(-0.42%)
Feb 11, 2005 19.40 19.99 19.38 19.69 2,483,682 +0.37(+1.91%)
Feb 10, 2005 19.27 19.43 19.01 19.32 3,526,681 +0.02(+0.11%)
Feb 09, 2005 19.55 19.70 19.23 19.30 2,894,254 -0.28(-1.44%)
Feb 08, 2005 19.38 19.77 19.34 19.58 3,307,587 +0.23(+1.19%)
Feb 07, 2005 19.56 19.71 19.30 19.35 3,960,727 -0.20(-1.02%)
Feb 04, 2005 19.18 19.68 19.18 19.55 3,144,187 +0.35(+1.81%)
Feb 03, 2005 19.55 19.57 19.10 19.21 7,310,660 -0.48(-2.45%)
Feb 02, 2005 19.49 20.02 19.44 19.69 5,613,140 +0.40(+2.05%)
Feb 01, 2005 19.23 19.60 19.18 19.29 4,400,297 +0.12(+0.63%)
Jan 31, 2005 18.48 19.20 18.48 19.17 4,363,934 +0.52(+2.80%)
Jan 28, 2005 18.94 18.96 18.15 18.65 8,337,550 -0.13(-0.69%)
Jan 27, 2005 19.01 19.10 18.71 18.78 2,861,113 -0.22(-1.14%)
Jan 26, 2005 18.75 19.03 18.56 19.00 4,342,301 +0.26(+1.37%)
Jan 25, 2005 18.26 18.87 18.26 18.74 4,730,319 +0.49(+2.69%)
Jan 24, 2005 18.17 18.34 18.07 18.25 4,889,116 +0.11(+0.62%)
Jan 21, 2005 18.10 18.27 17.90 18.14 4,977,030 +0.16(+0.87%)
Jan 20, 2005 18.11 18.40 17.88 17.98 2,561,930 -0.16(-0.86%)
Jan 19, 2005 18.52 18.55 18.08 18.14 1,820,876 -0.31(-1.67%)
Jan 18, 2005 18.41 18.69 18.21 18.45 2,084,157 +0.10(+0.57%)
Jan 14, 2005 17.93 18.41 17.82 18.34 6,384,113 +0.66(+3.71%)
Jan 13, 2005 18.03 18.04 17.67 17.68 4,364,395 -0.30(-1.69%)
Jan 12, 2005 18.14 18.33 17.75 17.99 6,535,545 -0.20(-1.12%)
Jan 11, 2005 18.41 18.45 18.17 18.19 3,044,766 -0.27(-1.48%)
Jan 10, 2005 18.25 18.79 18.12 18.47 2,929,695 +0.29(+1.58%)
Jan 07, 2005 18.54 18.66 17.88 18.18 3,845,657 -0.35(-1.90%)
Jan 06, 2005 18.22 18.71 18.22 18.53 2,715,664 +0.25(+1.35%)
Jan 05, 2005 18.62 18.73 18.28 18.28 4,092,368 -0.43(-2.28%)
Jan 04, 2005 19.11 19.23 18.49 18.71 5,387,142 -0.45(-2.34%)
Jan 03, 2005 19.49 19.74 19.11 19.16 3,965,330 -0.33(-1.69%)
Dec 31, 2004 19.56 19.68 19.40 19.49 2,217,179 +0.08(+0.43%)
Dec 30, 2004 19.62 19.62 19.31 19.41 1,570,022 -0.11(-0.56%)
Dec 29, 2004 19.57 19.58 19.34 19.51 2,420,623 -0.04(-0.22%)
Dec 28, 2004 19.34 19.56 19.13 19.56 3,034,179 +0.69(+3.64%)
Dec 27, 2004 19.55 19.55 18.81 18.87 2,206,132 -0.49(-2.54%)
Dec 23, 2004 19.33 19.50 19.16 19.36 2,132,487 +0.10(+0.52%)
Dec 22, 2004 19.23 19.45 19.16 19.26 2,134,328 +0.06(+0.29%)
Dec 21, 2004 19.14 19.26 18.96 19.21 2,636,956 +0.17(+0.87%)
Dec 20, 2004 18.94 19.12 18.86 19.04 5,096,243 +0.27(+1.46%)
Dec 17, 2004 18.37 18.83 18.25 18.77 5,937,639 +0.37(+2.03%)
Dec 16, 2004 18.14 18.45 18.01 18.39 7,050,141 +0.34(+1.88%)
Dec 15, 2004 17.79 18.09 17.64 18.05 5,916,006 +0.43(+2.47%)
Dec 14, 2004 17.08 17.70 17.04 17.62 6,617,015 +0.56(+3.31%)
Dec 13, 2004 17.22 17.41 16.81 17.05 7,530,675 -0.04(-0.25%)
Dec 10, 2004 17.58 17.58 16.98 17.10 3,278,129 -0.38(-2.19%)
Dec 09, 2004 17.62 17.64 17.21 17.48 2,527,869 -0.16(-0.91%)
Dec 08, 2004 17.18 17.70 17.02 17.64 2,542,138 +0.52(+3.05%)
Dec 07, 2004 17.50 17.55 17.12 17.12 3,047,067 -0.30(-1.75%)
Dec 06, 2004 17.80 17.80 17.35 17.42 2,551,804 -0.22(-1.23%)
Dec 03, 2004 17.87 17.89 17.62 17.64 1,694,298 -0.11(-0.61%)
Dec 02, 2004 18.02 18.05 17.60 17.75 3,897,208 -0.18(-0.99%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.