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

Casella Waste Sys (NQ: CWST )

96.38 -0.54 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 6.780 6.830 6.740 6.780 127,389 -0.01(-0.15%)
Nov 27, 2015 6.770 6.790 6.690 6.790 62,531 -0.01(-0.15%)
Nov 25, 2015 6.800 6.800 6.800 6.800 81,600 +0.00(+0.00%)
Nov 24, 2015 6.970 6.990 6.740 6.800 130,948 -0.16(-2.30%)
Nov 23, 2015 6.840 7.010 6.750 6.960 105,673 +0.13(+1.90%)
Nov 20, 2015 7.170 7.190 6.750 6.830 184,812 -0.34(-4.74%)
Nov 19, 2015 6.950 7.240 6.931 7.170 175,590 +0.19(+2.72%)
Nov 18, 2015 6.910 7.030 6.810 6.980 216,979 +0.07(+1.01%)
Nov 17, 2015 6.850 6.940 6.730 6.910 187,980 +0.07(+1.02%)
Nov 16, 2015 6.800 6.940 6.700 6.840 488,662 +0.04(+0.59%)
Nov 13, 2015 6.250 6.810 6.230 6.800 339,486 +0.55(+8.80%)
Nov 12, 2015 6.390 6.520 6.240 6.250 110,146 -0.23(-3.55%)
Nov 11, 2015 6.120 6.540 6.110 6.480 260,622 +0.40(+6.58%)
Nov 10, 2015 6.040 6.170 6.040 6.080 46,737 +0.05(+0.83%)
Nov 09, 2015 6.300 6.338 6.020 6.030 118,659 -0.30(-4.74%)
Nov 06, 2015 5.980 6.330 5.980 6.330 129,356 +0.30(+4.98%)
Nov 05, 2015 6.030 6.080 5.990 6.030 164,882 +0.00(+0.00%)
Nov 04, 2015 6.010 6.070 5.990 6.030 102,457 +0.00(+0.00%)
Nov 03, 2015 6.060 6.090 6.002 6.030 107,387 +0.01(+0.17%)
Nov 02, 2015 6.050 6.100 5.782 6.020 183,106 -0.05(-0.82%)
Oct 30, 2015 6.150 6.160 6.040 6.070 134,096 -0.08(-1.30%)
Oct 29, 2015 6.210 6.220 6.115 6.150 115,057 -0.10(-1.60%)
Oct 28, 2015 6.200 6.250 6.140 6.250 149,613 +0.09(+1.46%)
Oct 27, 2015 6.150 6.180 6.050 6.160 218,924 +0.00(+0.00%)
Oct 26, 2015 6.210 6.210 6.045 6.160 136,924 -0.08(-1.28%)
Oct 23, 2015 6.160 6.260 6.030 6.240 90,955 +0.05(+0.81%)
Oct 22, 2015 6.180 6.220 6.000 6.190 114,360 +0.03(+0.49%)
Oct 21, 2015 6.250 6.300 6.140 6.160 49,624 -0.09(-1.44%)
Oct 20, 2015 6.120 6.295 6.120 6.250 89,524 +0.12(+1.96%)
Oct 19, 2015 5.990 6.160 5.990 6.130 136,830 +0.17(+2.85%)
Oct 16, 2015 6.090 6.090 5.880 5.960 156,648 -0.11(-1.81%)
Oct 15, 2015 6.000 6.150 5.970 6.070 61,869 +0.06(+1.00%)
Oct 14, 2015 6.150 6.160 5.974 6.010 70,084 -0.13(-2.12%)
Oct 13, 2015 6.120 6.200 6.110 6.140 91,569 +0.01(+0.16%)
Oct 12, 2015 6.090 6.170 6.010 6.130 83,484 +0.01(+0.16%)
Oct 09, 2015 6.130 6.220 6.060 6.120 74,602 +0.00(+0.00%)
Oct 08, 2015 6.010 6.150 6.010 6.120 68,942 +0.07(+1.16%)
Oct 07, 2015 6.000 6.100 5.950 6.050 54,835 +0.05(+0.83%)
Oct 06, 2015 6.050 6.100 5.970 6.000 59,168 -0.10(-1.64%)
Oct 05, 2015 5.930 6.110 5.930 6.100 94,084 +0.18(+3.04%)
Oct 02, 2015 5.750 5.920 5.670 5.920 76,986 +0.15(+2.60%)
Oct 01, 2015 5.760 5.830 5.750 5.770 129,857 -0.03(-0.52%)
Sep 30, 2015 5.850 5.880 5.800 5.800 105,476 +0.01(+0.17%)
Sep 29, 2015 5.820 5.890 5.760 5.790 155,950 -0.06(-1.03%)
Sep 28, 2015 6.000 6.000 5.780 5.850 152,408 -0.16(-2.66%)
Sep 25, 2015 6.220 6.220 6.000 6.010 133,507 -0.15(-2.44%)
Sep 24, 2015 6.240 6.240 6.140 6.160 78,463 -0.09(-1.44%)
Sep 23, 2015 6.260 6.450 6.230 6.250 121,869 -0.03(-0.48%)
Sep 22, 2015 6.370 6.430 6.160 6.280 77,982 -0.12(-1.88%)
Sep 21, 2015 6.500 6.500 6.385 6.400 140,181 -0.03(-0.47%)
Sep 18, 2015 6.510 6.640 6.420 6.430 206,068 -0.20(-3.02%)
Sep 17, 2015 6.600 6.709 6.460 6.630 126,572 +0.01(+0.15%)
Sep 16, 2015 6.680 6.705 6.590 6.620 70,703 +0.00(+0.00%)
Sep 15, 2015 6.610 6.750 6.540 6.620 103,403 -0.01(-0.15%)
Sep 14, 2015 6.620 6.660 6.510 6.630 66,630 +0.09(+1.38%)
Sep 11, 2015 6.370 6.570 6.370 6.540 50,598 +0.10(+1.55%)
Sep 10, 2015 6.540 6.600 6.410 6.440 84,877 -0.10(-1.53%)
Sep 09, 2015 6.640 6.680 6.530 6.540 90,463 -0.06(-0.91%)
Sep 08, 2015 6.430 6.730 6.340 6.600 226,811 +0.30(+4.76%)
Sep 04, 2015 6.150 6.300 6.300 6.300 59,300 +0.06(+0.96%)
Sep 03, 2015 6.320 6.430 6.180 6.240 177,405 -0.07(-1.11%)
Sep 02, 2015 6.120 6.320 6.060 6.310 88,529 +0.31(+5.17%)
Sep 01, 2015 6.020 6.180 5.920 6.000 126,232 -0.16(-2.60%)
Aug 31, 2015 6.210 6.300 6.110 6.160 76,531 -0.09(-1.44%)
Aug 28, 2015 6.060 6.330 6.060 6.250 134,080 +0.15(+2.46%)
Aug 27, 2015 6.020 6.150 5.900 6.100 332,604 +0.09(+1.50%)
Aug 26, 2015 6.040 6.070 5.860 6.010 103,903 +0.11(+1.86%)
Aug 25, 2015 6.160 6.160 5.850 5.900 131,051 -0.08(-1.34%)
Aug 24, 2015 5.990 6.240 5.545 5.980 450,681 -0.33(-5.23%)
Aug 21, 2015 6.140 6.330 6.000 6.310 370,049 +0.06(+0.96%)
Aug 20, 2015 6.380 6.470 6.240 6.250 177,740 -0.17(-2.65%)
Aug 19, 2015 6.340 6.460 6.330 6.420 116,176 +0.02(+0.31%)
Aug 18, 2015 6.460 6.460 6.340 6.400 173,066 -0.10(-1.54%)
Aug 17, 2015 6.260 6.510 6.210 6.500 276,452 +0.23(+3.67%)
Aug 14, 2015 6.090 6.330 6.090 6.270 190,510 +0.15(+2.45%)
Aug 13, 2015 6.100 6.190 6.060 6.120 226,744 +0.00(+0.00%)
Aug 12, 2015 6.050 6.190 5.950 6.120 164,155 +0.07(+1.16%)
Aug 11, 2015 6.100 6.170 6.030 6.050 98,831 -0.16(-2.58%)
Aug 10, 2015 6.150 6.260 6.150 6.210 186,042 +0.05(+0.81%)
Aug 07, 2015 6.400 6.410 6.130 6.160 144,129 -0.29(-4.50%)
Aug 06, 2015 6.430 6.500 6.375 6.450 272,943 +0.16(+2.54%)
Aug 05, 2015 6.400 6.460 6.250 6.290 218,326 -0.05(-0.79%)
Aug 04, 2015 6.270 6.390 6.270 6.340 193,240 +0.04(+0.63%)
Aug 03, 2015 6.530 6.530 6.200 6.300 268,614 -0.05(-0.79%)
Jul 31, 2015 6.200 6.490 6.168 6.350 546,759 +0.18(+2.92%)
Jul 30, 2015 6.050 6.250 6.020 6.170 487,172 +0.21(+3.52%)
Jul 29, 2015 6.010 6.083 5.590 5.960 289,958 -0.03(-0.50%)
Jul 28, 2015 5.950 6.100 5.827 5.990 255,026 +0.07(+1.18%)
Jul 27, 2015 5.870 5.960 5.830 5.920 164,094 +0.02(+0.34%)
Jul 24, 2015 5.750 5.970 5.720 5.900 158,470 +0.12(+2.08%)
Jul 23, 2015 5.740 5.800 5.700 5.780 91,712 +0.07(+1.23%)
Jul 22, 2015 5.750 5.830 5.650 5.710 138,599 -0.04(-0.70%)
Jul 21, 2015 5.870 5.910 5.740 5.750 152,199 -0.14(-2.38%)
Jul 20, 2015 6.040 6.050 5.850 5.890 135,171 -0.15(-2.48%)
Jul 17, 2015 5.990 6.070 5.940 6.040 207,137 +0.08(+1.34%)
Jul 16, 2015 5.850 5.980 5.650 5.960 124,102 +0.16(+2.76%)
Jul 15, 2015 5.850 5.850 5.620 5.800 138,427 -0.06(-1.02%)
Jul 14, 2015 5.800 6.000 5.790 5.860 235,624 +0.06(+1.03%)
Jul 13, 2015 5.830 5.830 5.730 5.800 124,039 +0.02(+0.35%)
Jul 10, 2015 5.610 5.860 5.560 5.780 151,489 +0.21(+3.77%)
Jul 09, 2015 5.600 5.620 5.500 5.570 153,747 +0.01(+0.18%)
Jul 08, 2015 5.590 5.650 5.540 5.560 172,604 -0.05(-0.89%)
Jul 07, 2015 5.570 5.640 5.520 5.610 126,365 +0.01(+0.18%)
Jul 06, 2015 5.570 5.600 5.520 5.600 95,372 -0.01(-0.18%)
Jul 02, 2015 5.610 5.610 5.610 5.610 58,200 +0.02(+0.36%)
Jul 01, 2015 5.620 5.640 5.550 5.590 244,391 -0.02(-0.36%)
Jun 30, 2015 5.600 5.635 5.560 5.610 116,047 +0.01(+0.18%)
Jun 29, 2015 5.760 5.775 5.540 5.600 95,196 -0.16(-2.78%)
Jun 26, 2015 5.740 5.870 5.700 5.760 818,664 +0.05(+0.88%)
Jun 25, 2015 5.620 5.770 5.580 5.710 151,922 +0.10(+1.78%)
Jun 24, 2015 5.630 5.670 5.590 5.610 79,579 -0.06(-1.06%)
Jun 23, 2015 5.620 5.710 5.620 5.670 53,654 +0.05(+0.89%)
Jun 22, 2015 5.620 5.680 5.600 5.620 130,369 +0.02(+0.36%)
Jun 19, 2015 5.780 5.780 5.580 5.600 318,864 -0.16(-2.78%)
Jun 18, 2015 5.690 5.810 5.650 5.760 214,989 +0.07(+1.23%)
Jun 17, 2015 5.680 5.720 5.630 5.690 102,268 +0.04(+0.71%)
Jun 16, 2015 5.540 5.690 5.520 5.650 106,801 +0.07(+1.25%)
Jun 15, 2015 5.580 5.630 5.530 5.580 159,631 -0.06(-1.06%)
Jun 12, 2015 5.650 5.680 5.600 5.640 54,440 -0.01(-0.18%)
Jun 11, 2015 5.700 5.720 5.600 5.650 72,633 -0.05(-0.88%)
Jun 10, 2015 5.650 5.720 5.610 5.700 103,928 +0.07(+1.24%)
Jun 09, 2015 5.650 5.710 5.600 5.630 141,791 -0.02(-0.35%)
Jun 08, 2015 5.640 5.700 5.630 5.650 80,687 +0.01(+0.18%)
Jun 05, 2015 5.690 5.740 5.600 5.640 211,175 -0.05(-0.88%)
Jun 04, 2015 5.710 5.790 5.680 5.690 165,649 -0.01(-0.18%)
Jun 03, 2015 5.610 5.710 5.480 5.700 191,887 +0.11(+1.97%)
Jun 02, 2015 5.500 5.640 5.490 5.590 127,985 +0.09(+1.64%)
Jun 01, 2015 5.590 5.660 5.370 5.500 259,510 +0.00(+0.00%)
May 29, 2015 5.300 5.638 5.270 5.500 462,064 +0.24(+4.56%)
May 28, 2015 5.260 5.398 5.190 5.260 241,685 -0.01(-0.19%)
May 27, 2015 5.150 5.350 5.150 5.270 167,082 +0.11(+2.13%)
May 26, 2015 5.200 5.260 5.090 5.160 339,057 -0.04(-0.77%)
May 22, 2015 5.200 5.200 5.200 5.200 300,100 -0.04(-0.76%)
May 21, 2015 5.400 5.420 5.225 5.240 383,214 -0.15(-2.78%)
May 20, 2015 5.390 5.458 5.370 5.390 188,298 +0.00(+0.00%)
May 19, 2015 5.620 5.688 5.380 5.390 359,242 -0.22(-3.92%)
May 18, 2015 5.610 5.756 5.560 5.610 150,173 -0.05(-0.88%)
May 15, 2015 5.500 5.660 5.500 5.660 230,890 +0.16(+2.91%)
May 14, 2015 5.880 5.880 5.470 5.500 399,373 +0.13(+2.42%)
May 13, 2015 5.440 5.460 5.320 5.370 83,472 -0.05(-0.92%)
May 12, 2015 5.340 5.430 5.230 5.420 334,146 +0.05(+0.93%)
May 11, 2015 5.360 5.470 5.330 5.370 237,736 +0.01(+0.19%)
May 08, 2015 5.580 5.610 5.340 5.360 406,939 -0.16(-2.90%)
May 07, 2015 5.490 5.660 5.490 5.520 195,672 +0.03(+0.55%)
May 06, 2015 5.520 5.600 5.411 5.490 158,570 -0.03(-0.54%)
May 05, 2015 5.450 5.535 5.400 5.520 339,705 +0.07(+1.28%)
May 04, 2015 5.450 5.540 5.400 5.450 270,969 +0.00(+0.00%)
May 01, 2015 5.500 5.560 5.410 5.450 236,290 -0.03(-0.55%)
Apr 30, 2015 5.600 5.610 5.380 5.480 395,413 -0.15(-2.66%)
Apr 29, 2015 5.750 5.750 5.600 5.630 279,513 -0.01(-0.18%)
Apr 28, 2015 5.390 5.650 5.390 5.640 568,555 +0.26(+4.83%)
Apr 27, 2015 5.430 5.430 5.341 5.380 200,087 +0.00(+0.00%)
Apr 24, 2015 5.390 5.390 5.340 5.380 535,126 +0.04(+0.75%)
Apr 23, 2015 5.400 5.420 5.250 5.340 2,627,285 -0.07(-1.29%)
Apr 22, 2015 5.500 5.516 5.320 5.410 248,092 -0.11(-1.99%)
Apr 21, 2015 5.720 5.938 5.400 5.520 1,440,039 -0.21(-3.66%)
Apr 20, 2015 5.700 5.838 5.640 5.730 253,593 +0.03(+0.53%)
Apr 17, 2015 5.850 6.060 5.630 5.700 324,387 -0.20(-3.39%)
Apr 16, 2015 6.010 6.020 5.853 5.900 192,014 -0.15(-2.48%)
Apr 15, 2015 5.800 6.060 5.760 6.050 491,759 +0.25(+4.22%)
Apr 14, 2015 5.880 5.890 5.740 5.805 331,134 -0.06(-0.94%)
Apr 13, 2015 5.670 5.870 5.580 5.860 255,781 +0.18(+3.17%)
Apr 10, 2015 5.690 5.750 5.560 5.680 197,739 -0.02(-0.35%)
Apr 09, 2015 6.000 6.050 5.430 5.700 361,260 -0.32(-5.32%)
Apr 08, 2015 6.280 6.300 5.960 6.020 240,916 -0.23(-3.68%)
Apr 07, 2015 6.180 6.300 6.120 6.250 687,879 +0.08(+1.30%)
Apr 06, 2015 6.030 6.200 5.700 6.170 635,166 +0.15(+2.49%)
Apr 02, 2015 5.640 6.020 6.020 6.020 669,000 +0.41(+7.31%)
Apr 01, 2015 5.450 5.630 5.300 5.610 880,658 +0.11(+2.00%)
Mar 31, 2015 5.350 5.520 5.290 5.500 215,802 +0.12(+2.23%)
Mar 30, 2015 5.250 5.390 5.160 5.380 222,795 +0.18(+3.46%)
Mar 27, 2015 5.100 5.250 5.080 5.200 230,986 +0.10(+1.96%)
Mar 26, 2015 5.110 5.130 5.080 5.100 76,365 +0.00(+0.00%)
Mar 25, 2015 5.140 5.160 5.091 5.100 151,380 -0.02(-0.39%)
Mar 24, 2015 5.120 5.140 5.100 5.120 101,879 +0.01(+0.20%)
Mar 23, 2015 5.040 5.130 5.040 5.110 133,956 +0.04(+0.79%)
Mar 20, 2015 5.050 5.110 5.000 5.070 199,655 +0.03(+0.60%)
Mar 19, 2015 4.970 5.050 4.950 5.040 169,681 +0.05(+1.00%)
Mar 18, 2015 4.930 5.000 4.870 4.990 249,479 +0.07(+1.42%)
Mar 17, 2015 4.830 4.980 4.810 4.920 75,708 +0.08(+1.65%)
Mar 16, 2015 4.850 5.000 4.748 4.840 462,894 +0.01(+0.21%)
Mar 13, 2015 4.810 4.860 4.700 4.830 129,806 +0.03(+0.63%)
Mar 12, 2015 4.710 4.830 4.690 4.800 216,308 +0.11(+2.35%)
Mar 11, 2015 4.720 4.810 4.600 4.690 51,409 -0.05(-1.05%)
Mar 10, 2015 4.640 4.790 4.640 4.740 102,713 -0.01(-0.21%)
Mar 09, 2015 4.720 4.790 4.680 4.750 226,603 +0.05(+1.06%)
Mar 06, 2015 4.650 4.730 4.630 4.700 144,557 +0.04(+0.86%)
Mar 05, 2015 4.600 4.720 4.560 4.660 194,563 +0.04(+0.87%)
Mar 04, 2015 4.610 4.670 4.600 4.620 310,005 -0.03(-0.65%)
Mar 03, 2015 4.510 4.670 4.490 4.650 241,385 +0.14(+3.10%)
Mar 02, 2015 4.380 4.540 4.380 4.510 185,738 +0.11(+2.50%)
Feb 27, 2015 4.310 4.410 4.295 4.400 127,312 +0.10(+2.33%)
Feb 26, 2015 4.200 4.300 4.110 4.300 273,656 +0.11(+2.63%)
Feb 25, 2015 4.200 4.220 4.170 4.190 254,989 +0.01(+0.24%)
Feb 24, 2015 4.080 4.240 4.080 4.180 154,817 +0.06(+1.46%)
Feb 23, 2015 4.130 4.200 4.090 4.120 197,063 -0.02(-0.48%)
Feb 20, 2015 4.210 4.230 4.100 4.140 107,113 -0.05(-1.19%)
Feb 19, 2015 4.170 4.220 4.100 4.190 121,008 +0.01(+0.24%)
Feb 18, 2015 4.190 4.260 4.150 4.180 81,353 -0.01(-0.24%)
Feb 17, 2015 4.140 4.270 4.129 4.190 185,351 +0.08(+1.95%)
Feb 13, 2015 4.160 4.110 4.110 4.110 89,600 -0.07(-1.67%)
Feb 12, 2015 4.140 4.210 4.100 4.180 21,918 +0.09(+2.20%)
Feb 11, 2015 4.130 4.150 4.080 4.090 22,475 -0.07(-1.68%)
Feb 10, 2015 4.100 4.190 4.010 4.160 176,915 +0.10(+2.46%)
Feb 09, 2015 3.990 4.100 3.973 4.060 88,055 +0.08(+2.01%)
Feb 06, 2015 3.930 4.090 3.920 3.980 96,878 +0.04(+1.02%)
Feb 05, 2015 3.950 3.960 3.900 3.940 42,423 +0.04(+1.03%)
Feb 04, 2015 3.860 3.970 3.785 3.900 99,712 -0.02(-0.51%)
Feb 03, 2015 3.880 3.960 3.844 3.920 92,251 +0.07(+1.82%)
Feb 02, 2015 3.810 3.860 3.765 3.850 75,108 +0.04(+1.05%)
Jan 30, 2015 3.840 3.890 3.790 3.810 121,256 -0.08(-2.06%)
Jan 29, 2015 3.800 3.890 3.760 3.890 58,102 +0.10(+2.64%)
Jan 28, 2015 3.870 3.870 3.660 3.790 100,906 -0.06(-1.56%)
Jan 27, 2015 3.820 3.920 3.810 3.850 92,485 +0.04(+1.05%)
Jan 26, 2015 3.870 4.000 3.760 3.810 91,219 -0.07(-1.80%)
Jan 23, 2015 3.920 3.960 3.840 3.880 97,156 -0.04(-1.02%)
Jan 22, 2015 3.880 3.920 3.790 3.920 124,722 +0.08(+2.08%)
Jan 21, 2015 3.860 3.910 3.770 3.840 96,019 -0.04(-1.03%)
Jan 20, 2015 3.880 3.920 3.800 3.880 63,850 +0.00(+0.00%)
Jan 16, 2015 3.750 3.930 3.750 3.880 159,487 +0.22(+6.01%)
Jan 15, 2015 3.800 3.840 3.610 3.660 134,914 -0.11(-2.92%)
Jan 14, 2015 3.780 3.830 3.680 3.770 101,271 -0.05(-1.31%)
Jan 13, 2015 3.920 4.040 3.750 3.820 74,709 -0.05(-1.29%)
Jan 12, 2015 3.950 3.950 3.830 3.870 75,088 -0.08(-2.03%)
Jan 09, 2015 4.010 4.030 3.910 3.950 73,052 -0.09(-2.23%)
Jan 08, 2015 3.970 4.060 3.780 4.040 227,880 +0.12(+3.06%)
Jan 07, 2015 3.960 4.000 3.840 3.920 73,926 +0.03(+0.77%)
Jan 06, 2015 3.950 3.989 3.760 3.890 146,685 -0.04(-1.02%)
Jan 05, 2015 4.100 4.110 3.920 3.930 116,092 -0.19(-4.61%)
Jan 02, 2015 4.080 4.140 3.980 4.120 47,474 +0.08(+1.98%)
Dec 31, 2014 4.050 4.040 4.040 4.040 94,400 +0.01(+0.25%)
Dec 30, 2014 4.000 4.040 3.970 4.030 303,198 +0.03(+0.75%)
Dec 29, 2014 4.030 4.030 3.963 4.000 98,463 -0.02(-0.50%)
Dec 26, 2014 4.010 4.065 3.950 4.020 56,927 +0.05(+1.26%)
Dec 24, 2014 4.000 3.970 3.970 3.970 18,000 -0.02(-0.50%)
Dec 23, 2014 4.020 4.060 3.820 3.990 103,324 -0.03(-0.75%)
Dec 22, 2014 3.990 4.040 3.850 4.020 177,904 +0.04(+1.01%)
Dec 19, 2014 4.040 4.050 3.810 3.980 169,105 -0.09(-2.09%)
Dec 18, 2014 3.960 4.080 3.790 4.065 79,099 +0.17(+4.23%)
Dec 17, 2014 3.630 3.920 3.580 3.900 83,136 +0.27(+7.44%)
Dec 16, 2014 3.560 3.730 3.410 3.630 149,611 +0.08(+2.25%)
Dec 15, 2014 3.730 3.760 3.530 3.550 139,792 -0.15(-4.05%)
Dec 12, 2014 3.670 3.780 3.670 3.700 83,729 -0.03(-0.80%)
Dec 11, 2014 3.750 3.880 3.720 3.730 195,949 +0.01(+0.27%)
Dec 10, 2014 3.890 3.900 3.720 3.720 111,776 -0.19(-4.86%)
Dec 09, 2014 3.680 3.910 3.630 3.910 76,301 +0.19(+5.11%)
Dec 08, 2014 3.780 3.820 3.710 3.720 94,352 -0.09(-2.36%)
Dec 05, 2014 3.840 4.260 3.800 3.810 399,058 +0.00(+0.00%)
Dec 04, 2014 3.820 3.920 3.800 3.810 323,028 -0.01(-0.26%)
Dec 03, 2014 3.890 3.920 3.810 3.820 518,020 +0.01(+0.26%)
Dec 02, 2014 3.720 3.840 3.720 3.810 87,877 +0.09(+2.42%)
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.