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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 6.951 6.994 6.799 6.884 151,017 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,774 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.622 6.732 32,479 +0.04(+0.63%)
Nov 24, 2004 6.369 6.707 6.369 6.690 102,061 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,769 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.546 98,623 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.099 6.116 44,096 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.158 6.344 32,479 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.369 54,290 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,579 -0.23(-3.51%)
Nov 15, 2004 6.462 6.546 6.251 6.487 83,450 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,068 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.141 6.327 82,028 +0.08(+1.35%)
Nov 10, 2004 5.990 6.504 5.922 6.243 79,657 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.964 6.015 53,342 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.905 5.964 57,965 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.947 6.133 71,715 -0.03(-0.41%)
Nov 04, 2004 5.888 6.369 5.838 6.158 87,007 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,551 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,738 -0.17(-2.82%)
Nov 01, 2004 5.762 6.006 5.737 5.990 35,205 +0.20(+3.50%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,880 -0.22(-3.65%)
Oct 28, 2004 5.947 6.023 5.804 6.006 79,065 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,589 +0.17(+2.90%)
Oct 26, 2004 5.694 5.821 5.568 5.821 103,483 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,256 +0.22(+4.03%)
Oct 22, 2004 5.694 5.762 5.357 5.441 64,721 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,360 +0.19(+3.37%)
Oct 20, 2004 5.441 5.509 5.332 5.500 34,731 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,092 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,540 +0.00(+0.00%)
Oct 15, 2004 5.424 5.770 5.399 5.627 76,812 +0.20(+3.73%)
Oct 14, 2004 5.551 5.618 5.374 5.424 73,967 -0.19(-3.45%)
Oct 13, 2004 5.559 5.829 5.559 5.618 155,166 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,146 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,076 +0.17(+3.25%)
Oct 08, 2004 5.315 5.365 5.138 5.188 137,741 -0.19(-3.45%)
Oct 07, 2004 5.534 5.635 5.315 5.374 92,696 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,323 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.677 5.686 41,369 -0.12(-2.03%)
Oct 04, 2004 5.762 5.947 5.762 5.804 88,903 +0.04(+0.73%)
Oct 01, 2004 5.551 5.796 5.517 5.762 75,627 +0.30(+5.40%)
Sep 30, 2004 5.483 5.526 5.323 5.467 128,139 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,618 +0.11(+2.02%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,945 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.483 143,668 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.289 5.289 47,415 -0.02(-0.32%)
Sep 23, 2004 5.365 5.365 5.298 5.306 33,664 -0.01(-0.16%)
Sep 22, 2004 5.618 5.618 5.214 5.315 122,450 -0.35(-6.25%)
Sep 21, 2004 5.500 5.669 5.500 5.669 67,803 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.483 5.500 80,013 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,779 -0.38(-6.36%)
Sep 16, 2004 5.753 5.973 5.753 5.973 72,663 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,676 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.483 67,448 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,187 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,120 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,218 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,067 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,474 +0.20(+3.42%)
Sep 03, 2004 6.074 6.158 5.812 5.914 135,252 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,025 +0.78(+14.53%)
Sep 01, 2004 5.424 5.441 5.230 5.340 78,472 -0.10(-1.86%)
Aug 31, 2004 5.340 5.441 5.205 5.441 52,275 +0.03(+0.47%)
Aug 30, 2004 5.770 5.779 5.399 5.416 50,378 -0.40(-6.96%)
Aug 27, 2004 5.753 5.821 5.703 5.821 26,434 +0.07(+1.17%)
Aug 26, 2004 5.863 5.947 5.753 5.753 34,139 -0.14(-2.43%)
Aug 25, 2004 5.576 5.931 5.551 5.897 86,177 +0.32(+5.75%)
Aug 24, 2004 5.686 5.880 5.559 5.576 47,533 -0.12(-2.07%)
Aug 23, 2004 5.888 5.888 5.652 5.694 53,934 -0.19(-3.16%)
Aug 20, 2004 5.686 5.888 5.661 5.880 86,295 +0.24(+4.19%)
Aug 19, 2004 5.669 5.694 5.576 5.644 122,568 -0.07(-1.18%)
Aug 18, 2004 5.399 5.711 5.357 5.711 96,253 +0.27(+4.96%)
Aug 17, 2004 5.458 5.500 5.323 5.441 105,973 +0.07(+1.26%)
Aug 16, 2004 5.146 5.382 5.146 5.374 54,764 +0.27(+5.29%)
Aug 13, 2004 5.146 5.163 5.053 5.104 77,168 -0.01(-0.16%)
Aug 12, 2004 5.129 5.146 5.062 5.112 76,338 -0.08(-1.62%)
Aug 11, 2004 5.214 5.222 5.019 5.197 74,916 -0.07(-1.28%)
Aug 10, 2004 5.273 5.298 5.129 5.264 134,185 -0.01(-0.16%)
Aug 09, 2004 5.188 5.281 5.163 5.273 101,350 +0.08(+1.63%)
Aug 06, 2004 5.416 5.441 5.062 5.188 143,786 -0.30(-5.53%)
Aug 05, 2004 5.677 5.686 5.441 5.492 71,478 -0.18(-3.13%)
Aug 04, 2004 5.585 5.753 5.467 5.669 79,420 +0.05(+0.90%)
Aug 03, 2004 5.838 5.846 5.610 5.618 80,606 -0.28(-4.72%)
Aug 02, 2004 5.779 5.897 5.737 5.897 56,542 +0.08(+1.45%)
Jul 30, 2004 5.931 5.939 5.779 5.812 95,541 -0.16(-2.68%)
Jul 29, 2004 5.888 5.981 5.863 5.973 232,334 +0.14(+2.46%)
Jul 28, 2004 5.796 5.846 5.720 5.829 169,983 -0.01(-0.14%)
Jul 27, 2004 5.694 5.863 5.644 5.838 56,661 +0.15(+2.67%)
Jul 26, 2004 5.863 5.863 5.585 5.686 87,362 -0.12(-2.03%)
Jul 23, 2004 5.821 5.863 5.703 5.804 140,941 -0.03(-0.58%)
Jul 22, 2004 5.821 5.888 5.467 5.838 168,798 -0.05(-0.86%)
Jul 21, 2004 6.327 6.352 5.888 5.888 156,470 -0.46(-7.18%)
Jul 20, 2004 6.361 6.462 6.307 6.344 155,048 +0.15(+2.45%)
Jul 19, 2004 6.057 6.217 6.006 6.192 83,095 +0.11(+1.80%)
Jul 16, 2004 6.563 6.563 6.032 6.082 122,212 -0.48(-7.33%)
Jul 15, 2004 6.521 6.656 6.420 6.563 127,784 +0.04(+0.65%)
Jul 14, 2004 6.369 6.555 6.167 6.521 208,153 +0.07(+1.05%)
Jul 13, 2004 6.369 6.454 6.201 6.454 180,059 +0.07(+1.06%)
Jul 12, 2004 6.158 6.445 5.956 6.386 154,455 +0.24(+3.84%)
Jul 09, 2004 6.049 6.336 6.040 6.150 126,006 +0.09(+1.53%)
Jul 08, 2004 6.934 6.943 6.023 6.057 346,724 -0.92(-13.18%)
Jul 07, 2004 7.171 7.255 6.951 6.977 114,507 -0.19(-2.71%)
Jul 06, 2004 7.171 7.179 6.934 7.171 153,269 -0.09(-1.28%)
Jul 02, 2004 7.171 7.297 7.086 7.263 88,192 +0.08(+1.18%)
Jul 01, 2004 7.339 7.432 7.162 7.179 298,834 -0.12(-1.62%)
Jun 30, 2004 7.230 7.474 7.171 7.297 321,238 +0.13(+1.88%)
Jun 29, 2004 6.926 7.162 6.833 7.162 232,216 +0.24(+3.41%)
Jun 28, 2004 6.909 6.985 6.673 6.926 341,034 -0.02(-0.24%)
Jun 25, 2004 6.918 7.145 6.622 6.943 3,481,824 -0.04(-0.60%)
Jun 24, 2004 7.044 7.086 6.934 6.985 425,670 -0.19(-2.59%)
Jun 23, 2004 7.128 7.179 6.875 7.171 318,156 +0.00(+0.00%)
Jun 22, 2004 7.044 7.213 6.960 7.171 437,643 +0.04(+0.59%)
Jun 21, 2004 7.145 7.162 6.766 7.128 378,137 -0.09(-1.29%)
Jun 18, 2004 5.973 7.314 5.956 7.221 591,743 +1.20(+19.89%)
Jun 17, 2004 5.737 6.099 5.737 6.023 262,206 +0.29(+5.00%)
Jun 16, 2004 5.585 5.737 5.568 5.737 250,234 +0.17(+3.03%)
Jun 15, 2004 5.585 5.720 5.483 5.568 241,818 +0.06(+1.07%)
Jun 14, 2004 5.652 5.720 5.492 5.509 166,190 -0.13(-2.25%)
Jun 10, 2004 5.441 5.635 5.441 5.635 132,881 +0.19(+3.57%)
Jun 09, 2004 5.441 5.500 5.382 5.441 41,844 +0.03(+0.47%)
Jun 08, 2004 5.483 5.483 5.382 5.416 44,451 -0.06(-1.08%)
Jun 07, 2004 5.399 5.475 5.348 5.475 100,164 +0.08(+1.41%)
Jun 04, 2004 5.441 5.450 5.357 5.399 104,076 +0.02(+0.31%)
Jun 03, 2004 5.391 5.458 5.365 5.382 158,604 -0.02(-0.31%)
Jun 02, 2004 5.230 5.433 5.230 5.399 149,832 +0.13(+2.40%)
Jun 01, 2004 5.365 5.365 5.180 5.273 100,757 -0.18(-3.25%)
May 28, 2004 5.450 5.467 5.323 5.450 315,193 -0.03(-0.62%)
May 27, 2004 5.526 5.534 5.416 5.483 477,709 -0.04(-0.76%)
May 26, 2004 5.382 5.576 5.382 5.526 359,408 +0.06(+1.08%)
May 25, 2004 5.188 5.483 5.188 5.467 162,990 +0.15(+2.86%)
May 24, 2004 5.230 5.391 5.222 5.315 199,736 +0.16(+3.11%)
May 21, 2004 5.062 5.230 5.062 5.154 202,226 +0.09(+1.83%)
May 20, 2004 4.918 5.062 4.893 5.062 118,893 +0.14(+2.92%)
May 19, 2004 4.766 4.918 4.766 4.918 62,114 +0.08(+1.57%)
May 18, 2004 4.648 4.885 4.648 4.842 36,983 +0.20(+4.36%)
May 17, 2004 4.766 4.766 4.606 4.640 50,260 -0.13(-2.83%)
May 14, 2004 4.724 4.851 4.572 4.775 119,486 +0.05(+1.07%)
May 13, 2004 4.809 4.935 4.707 4.724 186,105 -0.08(-1.75%)
May 12, 2004 4.724 4.885 4.699 4.809 183,141 +0.03(+0.53%)
May 11, 2004 4.513 4.809 4.513 4.783 36,272 +0.20(+4.42%)
May 10, 2004 4.598 4.598 4.395 4.581 174,843 -0.05(-1.09%)
May 07, 2004 4.665 4.707 4.564 4.631 43,385 +0.03(+0.73%)
May 06, 2004 4.640 4.724 4.496 4.598 268,726 -0.38(-7.63%)
May 05, 2004 5.011 5.062 4.859 4.977 748,569 +0.05(+1.03%)
May 04, 2004 4.809 4.952 4.724 4.927 128,021 +0.12(+2.46%)
May 03, 2004 4.665 4.809 4.610 4.809 207,086 +0.19(+4.01%)
Apr 30, 2004 4.564 4.640 4.454 4.623 78,946 -0.02(-0.36%)
Apr 29, 2004 4.555 4.640 4.429 4.640 66,855 +0.05(+1.10%)
Apr 28, 2004 4.598 4.640 4.555 4.589 12,802 -0.06(-1.27%)
Apr 27, 2004 4.598 4.665 4.598 4.648 126,954 +0.13(+2.80%)
Apr 26, 2004 4.707 4.750 4.471 4.522 26,789 -0.15(-3.25%)
Apr 23, 2004 4.471 4.682 4.429 4.674 95,660 +0.12(+2.59%)
Apr 22, 2004 4.454 4.555 4.387 4.555 123,398 +0.13(+3.05%)
Apr 21, 2004 4.421 4.446 4.269 4.421 116,641 +0.03(+0.58%)
Apr 20, 2004 4.260 4.395 4.218 4.395 71,360 +0.09(+2.16%)
Apr 19, 2004 4.345 4.429 4.269 4.302 70,411 -0.02(-0.39%)
Apr 16, 2004 4.302 4.345 4.226 4.319 47,059 +0.01(+0.20%)
Apr 15, 2004 4.260 4.387 4.218 4.311 84,991 +0.01(+0.20%)
Apr 14, 2004 4.302 4.302 4.134 4.302 70,293 +0.00(+0.00%)
Apr 13, 2004 4.319 4.345 4.260 4.302 126,480 +0.00(+0.00%)
Apr 12, 2004 4.218 4.311 4.218 4.302 80,368 +0.08(+2.00%)
Apr 08, 2004 4.201 4.260 4.201 4.218 25,367 +0.00(+0.00%)
Apr 07, 2004 4.184 4.269 4.176 4.218 129,917 +0.03(+0.81%)
Apr 06, 2004 4.201 4.218 4.134 4.184 54,171 +0.01(+0.20%)
Apr 05, 2004 4.218 4.218 4.142 4.176 37,695 -0.04(-1.00%)
Apr 02, 2004 4.134 4.218 4.134 4.218 51,327 +0.13(+3.31%)
Apr 01, 2004 4.134 4.176 4.066 4.083 40,303 -0.05(-1.22%)
Mar 31, 2004 3.973 4.176 3.973 4.134 68,278 +0.16(+4.03%)
Mar 30, 2004 3.923 4.024 3.923 3.973 37,813 +0.03(+0.64%)
Mar 29, 2004 3.948 4.007 3.906 3.948 16,713 +0.00(+0.00%)
Mar 26, 2004 3.982 3.982 3.931 3.948 15,172 -0.03(-0.85%)
Mar 25, 2004 3.957 3.999 3.940 3.982 11,853 +0.03(+0.64%)
Mar 24, 2004 3.889 3.965 3.864 3.957 7,230 +0.06(+1.52%)
Mar 23, 2004 3.923 3.965 3.847 3.897 33,783 -0.03(-0.86%)
Mar 22, 2004 3.923 3.957 3.838 3.931 16,358 +0.01(+0.22%)
Mar 19, 2004 3.897 3.923 3.881 3.923 11,261 +0.03(+0.65%)
Mar 18, 2004 3.881 3.897 3.838 3.897 42,081 -0.02(-0.43%)
Mar 17, 2004 3.923 3.948 3.897 3.914 9,720 -0.01(-0.21%)
Mar 16, 2004 3.965 3.965 3.838 3.923 22,403 +0.01(+0.22%)
Mar 15, 2004 3.923 3.923 3.838 3.914 32,360 -0.01(-0.21%)
Mar 12, 2004 3.914 3.931 3.864 3.923 82,028 +0.02(+0.43%)
Mar 11, 2004 3.838 3.914 3.813 3.906 80,843 +0.07(+1.76%)
Mar 10, 2004 3.897 3.897 3.763 3.838 24,655 -0.08(-1.94%)
Mar 09, 2004 3.881 3.923 3.805 3.914 54,171 -0.03(-0.85%)
Mar 08, 2004 3.965 3.965 3.881 3.948 40,184 -0.01(-0.21%)
Mar 05, 2004 4.041 4.049 3.838 3.957 63,417 -0.17(-4.09%)
Mar 04, 2004 4.007 4.142 3.965 4.125 133,474 +0.14(+3.60%)
Mar 03, 2004 3.813 3.982 3.813 3.982 110,477 +0.17(+4.42%)
Mar 02, 2004 3.813 3.864 3.754 3.813 103,720 -0.02(-0.44%)
Mar 01, 2004 3.838 3.948 3.754 3.830 143,668 -0.01(-0.22%)
Feb 27, 2004 3.763 3.923 3.763 3.838 184,564 +0.08(+2.25%)
Feb 26, 2004 3.881 4.092 3.754 3.754 87,125 -0.17(-4.30%)
Feb 25, 2004 3.813 3.982 3.813 3.923 103,246 +0.14(+3.79%)
Feb 24, 2004 3.796 3.838 3.712 3.779 58,794 +0.03(+0.67%)
Feb 23, 2004 3.822 3.822 3.543 3.754 61,758 -0.04(-1.11%)
Feb 20, 2004 3.788 3.838 3.763 3.796 62,825 +0.00(+0.00%)
Feb 19, 2004 3.881 3.931 3.754 3.796 53,460 -0.06(-1.53%)
Feb 18, 2004 3.881 3.881 3.822 3.855 9,008 -0.05(-1.30%)
Feb 17, 2004 3.965 4.007 3.906 3.906 20,862 -0.06(-1.49%)
Feb 13, 2004 3.973 4.049 3.881 3.965 32,242 -0.02(-0.42%)
Feb 12, 2004 4.007 4.016 3.957 3.982 61,639 -0.03(-0.63%)
Feb 11, 2004 3.754 4.007 3.754 4.007 128,732 +0.25(+6.74%)
Feb 10, 2004 3.796 3.813 3.712 3.754 48,482 -0.02(-0.45%)
Feb 09, 2004 3.712 3.779 3.712 3.771 18,491 -0.03(-0.67%)
Feb 06, 2004 3.881 3.914 3.754 3.796 24,418 -0.04(-1.10%)
Feb 05, 2004 3.628 3.872 3.585 3.838 80,368 +0.04(+1.11%)
Feb 04, 2004 3.881 3.881 3.763 3.796 301,798 -0.08(-2.17%)
Feb 03, 2004 3.948 3.957 3.838 3.881 31,057 +0.02(+0.44%)
Feb 02, 2004 3.923 3.931 3.805 3.864 23,826 -0.08(-1.93%)
Jan 30, 2004 3.965 4.024 3.847 3.940 37,221 -0.05(-1.27%)
Jan 29, 2004 4.092 4.092 3.965 3.990 49,904 -0.14(-3.47%)
Jan 28, 2004 4.193 4.193 4.058 4.134 91,274 -0.04(-1.01%)
Jan 27, 2004 3.965 4.176 3.965 4.176 151,136 +0.21(+5.32%)
Jan 26, 2004 3.990 4.007 3.847 3.965 63,773 -0.03(-0.63%)
Jan 23, 2004 3.847 4.049 3.847 3.990 101,824 +0.06(+1.50%)
Jan 22, 2004 3.881 3.931 3.838 3.931 32,005 +0.04(+1.08%)
Jan 21, 2004 3.813 3.897 3.678 3.889 104,906 +0.08(+1.99%)
Jan 20, 2004 3.585 3.813 3.543 3.813 94,712 +0.22(+6.10%)
Jan 16, 2004 3.417 3.602 3.417 3.594 97,201 +0.09(+2.65%)
Jan 15, 2004 3.628 3.712 3.417 3.501 94,474 -0.11(-3.04%)
Jan 14, 2004 3.543 3.628 3.543 3.611 22,522 +0.07(+1.90%)
Jan 13, 2004 3.459 3.560 3.459 3.543 82,384 +0.01(+0.24%)
Jan 12, 2004 3.644 3.644 3.501 3.535 86,651 -0.11(-3.01%)
Jan 09, 2004 3.653 3.653 3.585 3.644 56,661 +0.00(+0.00%)
Jan 08, 2004 3.585 3.619 3.552 3.644 46,822 +0.03(+0.93%)
Jan 07, 2004 3.619 3.644 3.611 3.611 45,755 -0.01(-0.23%)
Jan 06, 2004 3.526 3.619 3.484 3.619 236,839 +0.13(+3.87%)
Jan 05, 2004 3.459 3.501 3.459 3.484 14,935 -0.01(-0.24%)
Jan 02, 2004 3.484 3.535 3.459 3.493 25,011 +0.07(+1.97%)
Dec 31, 2003 3.509 3.509 3.417 3.425 74,679 -0.08(-2.40%)
Dec 30, 2003 3.602 3.602 3.509 3.509 29,634 -0.08(-2.35%)
Dec 29, 2003 3.628 3.644 3.535 3.594 71,241 -0.03(-0.93%)
Dec 26, 2003 3.442 3.628 3.417 3.628 92,341 +0.22(+6.44%)
Dec 24, 2003 3.433 3.433 3.383 3.408 2,607 -0.04(-1.22%)
Dec 23, 2003 3.433 3.459 3.417 3.450 49,548 -0.02(-0.49%)
Dec 22, 2003 3.425 3.476 3.425 3.467 18,491 +0.03(+0.98%)
Dec 19, 2003 3.417 3.442 3.400 3.433 40,184 +0.01(+0.25%)
Dec 18, 2003 3.374 3.442 3.374 3.425 29,634 +0.05(+1.50%)
Dec 17, 2003 3.417 3.417 3.366 3.374 16,358 -0.04(-1.23%)
Dec 16, 2003 3.417 3.459 3.248 3.417 48,245 +0.00(+0.00%)
Dec 15, 2003 3.459 3.476 3.408 3.417 54,646 -0.03(-0.98%)
Dec 12, 2003 3.164 3.476 3.164 3.450 121,146 +0.32(+10.24%)
Dec 11, 2003 3.206 3.206 3.121 3.130 12,090 -0.03(-1.07%)
Dec 10, 2003 3.256 3.256 3.121 3.164 68,633 -0.03(-1.06%)
Dec 09, 2003 3.189 3.290 3.079 3.197 26,789 +0.03(+1.07%)
Dec 08, 2003 3.104 3.164 3.096 3.164 40,777 +0.09(+3.02%)
Dec 05, 2003 3.079 3.079 3.071 3.071 37,458 +0.05(+1.68%)
Dec 04, 2003 3.147 3.164 3.054 3.020 45,637 -0.10(-3.24%)
Dec 03, 2003 3.121 3.172 3.121 3.121 58,083 +0.00(+0.00%)
Dec 02, 2003 3.121 3.164 3.121 3.121 90,918 +0.01(+0.27%)
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.