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

Digimarc Corp (NQ: DMRC )

21.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2011 25.65 25.88 24.71 25.68 42,730 +1.00(+4.04%)
Nov 29, 2011 24.80 25.20 24.55 24.68 11,564 +0.08(+0.32%)
Nov 28, 2011 24.89 25.55 24.13 24.60 24,070 +0.50(+2.09%)
Nov 25, 2011 24.18 24.33 23.65 24.10 9,094 -0.25(-1.01%)
Nov 23, 2011 24.55 24.84 23.91 24.35 24,136 -0.37(-1.48%)
Nov 22, 2011 25.43 26.07 24.68 24.71 27,110 -1.12(-4.32%)
Nov 21, 2011 26.69 26.88 25.73 25.83 23,323 -1.26(-4.67%)
Nov 18, 2011 26.54 27.27 26.43 27.09 14,954 +0.49(+1.86%)
Nov 17, 2011 27.15 27.70 26.46 26.60 15,765 -0.59(-2.18%)
Nov 16, 2011 26.68 28.64 26.58 27.19 39,527 +0.36(+1.33%)
Nov 15, 2011 26.19 26.96 26.01 26.84 23,792 +0.40(+1.50%)
Nov 14, 2011 26.86 27.05 26.10 26.44 21,615 -0.51(-1.91%)
Nov 11, 2011 26.56 27.05 26.04 26.95 20,566 +0.80(+3.06%)
Nov 10, 2011 26.94 27.24 25.78 26.15 21,720 -0.28(-1.05%)
Nov 09, 2011 26.78 27.29 26.42 26.43 19,268 -1.18(-4.26%)
Nov 08, 2011 26.95 27.61 26.38 27.61 23,505 +0.72(+2.68%)
Nov 07, 2011 27.14 27.56 26.42 26.88 22,659 -0.40(-1.45%)
Nov 04, 2011 28.03 28.03 27.20 27.28 15,225 -0.98(-3.46%)
Nov 03, 2011 27.45 28.55 26.85 28.26 25,430 +1.13(+4.15%)
Nov 02, 2011 26.50 27.69 26.50 27.13 60,263 +0.91(+3.47%)
Nov 01, 2011 25.45 26.68 24.89 26.22 61,011 -0.21(-0.79%)
Oct 31, 2011 25.97 26.98 25.81 26.43 23,943 -0.08(-0.30%)
Oct 28, 2011 25.17 26.91 24.87 26.51 47,399 +1.19(+4.68%)
Oct 27, 2011 25.34 25.67 23.14 25.32 173,708 +0.90(+3.68%)
Oct 26, 2011 26.18 26.18 23.30 24.42 49,859 -1.11(-4.33%)
Oct 25, 2011 26.47 26.68 25.53 25.53 34,020 -1.26(-4.72%)
Oct 24, 2011 26.10 26.95 25.98 26.80 24,119 +0.86(+3.31%)
Oct 21, 2011 26.03 26.54 25.64 25.94 43,755 +0.52(+2.06%)
Oct 20, 2011 26.22 26.65 24.80 25.41 21,854 -0.37(-1.42%)
Oct 19, 2011 26.53 28.96 25.71 25.78 17,314 -0.79(-2.97%)
Oct 18, 2011 26.67 27.04 25.55 26.57 38,233 +0.20(+0.75%)
Oct 17, 2011 28.38 28.38 26.35 26.37 37,411 -2.14(-7.52%)
Oct 14, 2011 27.61 28.53 27.39 28.51 27,761 +1.41(+5.21%)
Oct 13, 2011 27.16 27.41 26.51 27.10 22,088 -0.30(-1.08%)
Oct 12, 2011 25.30 27.54 25.29 27.40 35,516 +1.95(+7.65%)
Oct 11, 2011 25.47 25.74 24.59 25.45 20,018 -0.16(-0.62%)
Oct 10, 2011 26.47 26.49 25.16 25.61 31,001 -0.23(-0.88%)
Oct 07, 2011 25.68 26.68 25.44 25.84 39,866 +0.11(+0.42%)
Oct 06, 2011 25.69 26.18 25.26 25.73 31,480 -0.02(-0.08%)
Oct 05, 2011 24.40 25.93 24.34 25.75 28,815 +1.26(+5.17%)
Oct 04, 2011 21.24 24.70 20.75 24.48 68,627 +3.10(+14.51%)
Oct 03, 2011 24.72 24.82 21.29 21.38 113,763 -3.70(-14.74%)
Sep 30, 2011 26.65 26.96 25.08 25.08 66,913 -1.96(-7.24%)
Sep 29, 2011 28.24 28.24 26.38 27.03 20,660 -0.64(-2.32%)
Sep 28, 2011 27.94 28.42 27.40 27.68 55,277 -0.21(-0.74%)
Sep 27, 2011 28.16 28.64 27.61 27.88 44,556 +0.05(+0.18%)
Sep 26, 2011 28.27 28.27 27.44 27.83 23,934 -0.33(-1.16%)
Sep 23, 2011 27.82 28.31 27.17 28.16 13,842 +0.34(+1.21%)
Sep 22, 2011 27.86 28.47 26.84 27.82 42,294 -0.96(-3.33%)
Sep 21, 2011 29.61 29.90 28.65 28.78 38,317 -0.83(-2.80%)
Sep 20, 2011 30.61 31.08 29.51 29.61 36,845 -1.15(-3.73%)
Sep 19, 2011 31.27 31.48 30.75 30.76 17,779 -1.09(-3.41%)
Sep 16, 2011 31.65 32.11 29.70 31.84 43,956 +0.41(+1.29%)
Sep 15, 2011 31.04 31.81 30.57 31.44 24,886 +0.47(+1.53%)
Sep 14, 2011 30.58 31.14 30.16 30.97 24,607 +0.55(+1.82%)
Sep 13, 2011 29.71 30.61 29.24 30.41 36,168 +0.68(+2.29%)
Sep 12, 2011 29.79 30.55 29.05 29.73 46,944 -0.61(-2.02%)
Sep 09, 2011 31.40 33.79 30.14 30.34 42,184 -1.51(-4.75%)
Sep 08, 2011 32.82 32.96 31.84 31.85 12,010 -1.11(-3.36%)
Sep 07, 2011 32.46 32.99 31.87 32.96 37,680 +1.07(+3.35%)
Sep 06, 2011 30.28 32.00 29.82 31.89 59,389 +0.55(+1.77%)
Sep 02, 2011 32.40 32.89 31.34 31.34 52,228 -1.63(-4.94%)
Sep 01, 2011 33.22 34.01 32.30 32.97 114,527 -0.04(-0.12%)
Aug 31, 2011 33.90 34.67 32.55 33.01 84,994 -0.79(-2.34%)
Aug 30, 2011 34.16 34.82 33.46 33.80 27,878 -0.57(-1.67%)
Aug 29, 2011 33.38 34.41 31.99 34.37 38,133 +1.27(+3.85%)
Aug 26, 2011 32.20 33.51 32.20 33.10 28,098 +0.61(+1.89%)
Aug 25, 2011 34.14 34.14 32.35 32.49 35,655 -1.48(-4.36%)
Aug 24, 2011 33.90 34.27 33.18 33.97 19,215 +0.05(+0.15%)
Aug 23, 2011 32.87 34.09 32.40 33.92 85,904 +1.24(+3.81%)
Aug 22, 2011 32.15 32.84 30.89 32.67 81,007 +1.22(+3.86%)
Aug 19, 2011 32.39 32.69 31.15 31.46 51,295 -1.38(-4.21%)
Aug 18, 2011 35.12 36.95 32.43 32.84 71,033 -3.29(-9.11%)
Aug 17, 2011 36.65 36.87 36.01 36.13 15,340 -0.25(-0.68%)
Aug 16, 2011 35.77 36.76 35.71 36.38 40,461 +0.57(+1.60%)
Aug 15, 2011 35.15 36.78 34.89 35.81 26,593 +0.96(+2.75%)
Aug 12, 2011 35.48 35.55 34.58 34.85 28,360 -0.29(-0.82%)
Aug 11, 2011 33.99 35.57 33.69 35.13 54,703 +1.45(+4.31%)
Aug 10, 2011 35.29 36.67 33.27 33.68 54,941 -2.53(-6.99%)
Aug 09, 2011 36.18 38.40 31.64 36.21 112,573 +0.98(+2.78%)
Aug 08, 2011 37.55 39.23 35.18 35.23 103,744 -3.55(-9.15%)
Aug 05, 2011 39.44 40.01 37.99 38.78 52,329 -0.33(-0.83%)
Aug 04, 2011 40.44 40.88 39.07 39.11 57,783 -1.73(-4.23%)
Aug 03, 2011 39.85 40.88 39.21 40.84 53,574 +1.18(+2.96%)
Aug 02, 2011 40.12 41.24 39.55 39.66 67,379 -0.51(-1.28%)
Aug 01, 2011 39.95 40.71 39.18 40.17 69,793 +0.94(+2.39%)
Jul 29, 2011 39.07 39.92 38.25 39.24 65,473 -0.33(-0.82%)
Jul 28, 2011 38.66 40.19 38.54 39.56 40,738 +1.25(+3.28%)
Jul 27, 2011 39.71 39.90 38.23 38.31 73,217 -1.78(-4.44%)
Jul 26, 2011 40.38 41.20 40.06 40.08 51,377 -0.47(-1.17%)
Jul 25, 2011 41.27 43.30 40.53 40.56 88,452 -1.47(-3.50%)
Jul 22, 2011 42.49 42.72 39.04 42.03 124,118 +3.12(+8.02%)
Jul 21, 2011 38.47 39.03 38.21 38.91 47,003 +0.57(+1.49%)
Jul 20, 2011 38.45 38.50 37.81 38.34 32,576 +0.10(+0.26%)
Jul 19, 2011 38.14 38.49 37.92 38.24 46,619 +0.31(+0.81%)
Jul 18, 2011 38.14 38.14 37.62 37.93 42,397 -0.23(-0.60%)
Jul 15, 2011 37.75 38.41 37.75 38.16 19,609 +0.50(+1.34%)
Jul 14, 2011 38.48 38.60 37.43 37.65 24,407 -0.81(-2.11%)
Jul 13, 2011 37.86 38.83 37.86 38.46 35,493 +0.78(+2.07%)
Jul 12, 2011 37.74 38.97 37.43 37.68 91,890 +0.04(+0.10%)
Jul 11, 2011 37.79 37.89 37.39 37.64 73,400 +0.38(+1.01%)
Jul 08, 2011 36.81 37.39 36.60 37.27 17,147 -0.07(-0.19%)
Jul 07, 2011 37.52 37.93 37.08 37.34 49,962 +0.09(+0.24%)
Jul 06, 2011 35.63 37.69 35.63 37.25 104,155 +1.66(+4.66%)
Jul 05, 2011 35.58 36.06 35.45 35.59 29,283 +0.01(+0.03%)
Jul 01, 2011 34.58 36.11 34.00 35.58 50,094 +0.97(+2.80%)
Jun 30, 2011 34.40 34.73 33.69 34.61 38,134 +0.25(+0.72%)
Jun 29, 2011 34.42 34.68 33.45 34.36 45,066 -0.08(-0.23%)
Jun 28, 2011 33.26 35.05 33.26 34.44 73,094 +1.03(+3.08%)
Jun 27, 2011 32.20 33.76 31.75 33.42 102,669 +1.12(+3.46%)
Jun 24, 2011 30.55 32.61 29.88 32.30 235,311 +1.94(+6.38%)
Jun 23, 2011 29.32 30.55 28.93 30.36 44,986 +0.83(+2.81%)
Jun 22, 2011 29.86 30.03 29.53 29.53 49,880 -0.57(-1.90%)
Jun 21, 2011 29.31 30.14 29.14 30.11 31,501 +0.80(+2.73%)
Jun 20, 2011 29.36 30.27 29.15 29.31 47,186 +0.01(+0.03%)
Jun 17, 2011 29.95 30.20 29.11 29.30 69,943 -0.56(-1.89%)
Jun 16, 2011 28.33 30.03 28.33 29.86 60,049 +1.64(+5.81%)
Jun 15, 2011 28.53 29.29 27.82 28.22 60,774 -0.65(-2.26%)
Jun 14, 2011 28.16 28.92 27.60 28.87 36,255 +0.97(+3.47%)
Jun 13, 2011 27.67 28.46 27.27 27.90 46,829 +0.31(+1.11%)
Jun 10, 2011 29.06 29.06 27.34 27.60 46,930 -0.28(-0.99%)
Jun 09, 2011 27.93 28.13 27.30 27.87 22,784 +0.15(+0.53%)
Jun 08, 2011 27.97 28.10 27.51 27.72 21,570 -0.40(-1.41%)
Jun 07, 2011 27.73 28.12 27.73 28.12 6,101 +0.37(+1.32%)
Jun 06, 2011 27.28 28.05 27.23 27.75 30,437 +0.18(+0.64%)
Jun 03, 2011 27.54 28.39 27.54 27.58 20,393 +0.14(+0.50%)
May 24, 2011 27.38 27.80 27.27 27.44 22,140 -0.31(-1.10%)
May 23, 2011 28.44 28.44 27.74 27.74 11,274 -0.70(-2.47%)
May 20, 2011 28.75 29.05 28.44 28.45 26,777 -0.54(-1.87%)
May 19, 2011 29.63 29.98 28.90 28.99 21,043 -0.54(-1.84%)
May 18, 2011 28.98 29.60 28.79 29.53 29,668 +0.63(+2.19%)
May 17, 2011 29.38 29.38 28.41 28.90 29,959 -0.54(-1.85%)
May 16, 2011 31.21 31.22 29.44 29.44 39,123 -2.05(-6.50%)
May 13, 2011 31.62 33.44 31.37 31.49 56,464 +0.84(+2.74%)
May 12, 2011 27.68 30.70 27.68 30.65 52,126 +2.88(+10.35%)
May 11, 2011 27.10 27.82 27.10 27.77 24,362 +0.90(+3.35%)
May 10, 2011 26.22 27.08 26.22 26.87 35,382 +0.80(+3.07%)
May 09, 2011 25.81 26.14 25.81 26.07 10,937 +0.18(+0.69%)
May 06, 2011 25.97 26.36 25.68 25.90 11,340 -0.10(-0.38%)
May 05, 2011 25.29 26.25 24.75 26.00 15,597 +0.53(+2.10%)
May 04, 2011 26.31 26.37 25.46 25.46 14,723 -0.24(-0.92%)
May 03, 2011 26.71 26.71 25.64 25.70 13,981 -0.43(-1.66%)
May 02, 2011 26.19 26.75 26.10 26.13 9,219 -0.53(-2.00%)
Apr 29, 2011 26.75 26.87 26.59 26.67 14,840 -0.18(-0.66%)
Apr 28, 2011 26.72 26.84 26.57 26.84 10,809 +0.24(+0.89%)
Apr 27, 2011 26.58 26.67 26.13 26.61 17,818 -0.01(-0.04%)
Apr 26, 2011 24.52 26.68 24.52 26.62 59,456 +1.59(+6.36%)
Apr 25, 2011 25.52 25.52 24.29 25.03 23,117 -0.15(-0.59%)
Apr 21, 2011 25.97 25.99 25.02 25.18 76,497 -0.59(-2.30%)
Apr 20, 2011 25.88 26.18 25.29 25.77 24,214 +0.13(+0.50%)
Apr 19, 2011 25.79 25.85 25.49 25.64 4,555 -0.01(-0.04%)
Apr 18, 2011 25.78 25.85 25.32 25.65 19,136 -0.40(-1.52%)
Apr 15, 2011 25.61 26.16 25.58 26.04 18,839 +0.28(+1.07%)
Apr 14, 2011 25.43 25.81 25.15 25.77 23,237 +0.04(+0.15%)
Apr 13, 2011 26.17 26.23 25.46 25.73 20,816 -0.24(-0.91%)
Apr 12, 2011 26.39 26.72 25.96 25.97 37,027 -0.67(-2.52%)
Apr 11, 2011 26.88 26.90 26.33 26.64 11,092 -0.17(-0.63%)
Apr 08, 2011 27.88 27.88 26.78 26.81 15,731 -1.11(-3.96%)
Apr 07, 2011 27.95 27.96 27.81 27.91 2,605 -0.11(-0.39%)
Apr 06, 2011 27.85 28.16 27.85 28.02 10,128 -0.14(-0.49%)
Apr 05, 2011 28.04 28.32 27.50 28.16 15,488 +0.01(+0.04%)
Apr 04, 2011 28.29 28.29 27.78 28.15 25,179 +0.01(+0.03%)
Apr 01, 2011 28.65 28.65 28.00 28.14 12,046 -0.41(-1.45%)
Mar 31, 2011 28.65 29.07 28.37 28.55 42,134 +0.23(+0.80%)
Mar 30, 2011 28.33 28.39 27.67 28.33 10,053 +0.79(+2.87%)
Mar 29, 2011 27.39 27.55 27.38 27.54 5,540 -0.01(-0.04%)
Mar 28, 2011 27.37 27.55 27.31 27.55 4,583 +0.16(+0.58%)
Mar 25, 2011 27.66 27.75 25.69 27.39 29,011 -0.23(-0.82%)
Mar 24, 2011 27.11 27.62 27.11 27.62 17,403 +0.52(+1.93%)
Mar 23, 2011 27.05 27.17 26.86 27.09 11,936 +0.08(+0.29%)
Mar 22, 2011 26.61 27.01 26.59 27.01 18,645 +0.14(+0.51%)
Mar 21, 2011 26.68 27.07 26.57 26.87 8,473 +0.03(+0.11%)
Mar 18, 2011 26.24 27.01 26.24 26.84 71,338 +0.72(+2.76%)
Mar 17, 2011 26.07 28.02 25.77 26.12 14,273 +0.35(+1.34%)
Mar 16, 2011 26.11 26.18 25.58 25.78 14,483 -0.33(-1.25%)
Mar 15, 2011 25.89 26.29 23.74 26.10 19,347 -0.41(-1.56%)
Mar 14, 2011 26.15 26.58 26.06 26.52 11,412 +0.17(+0.64%)
Mar 11, 2011 26.35 26.48 25.95 26.35 33,622 +0.01(+0.04%)
Mar 10, 2011 28.14 28.32 26.29 26.34 87,769 -2.11(-7.43%)
Mar 09, 2011 28.58 28.95 28.29 28.46 17,317 -0.12(-0.43%)
Mar 08, 2011 28.10 28.68 28.07 28.58 9,391 +0.37(+1.31%)
Mar 07, 2011 28.79 28.80 28.06 28.21 17,758 -0.54(-1.89%)
Mar 04, 2011 28.83 28.89 28.62 28.75 17,965 -0.06(-0.21%)
Mar 03, 2011 29.29 29.29 28.38 28.81 145,295 -0.33(-1.12%)
Mar 02, 2011 29.54 29.54 28.78 29.14 10,824 -0.44(-1.50%)
Mar 01, 2011 29.61 29.87 29.21 29.58 26,829 +0.07(+0.23%)
Feb 28, 2011 29.16 29.54 28.90 29.51 24,694 +0.41(+1.39%)
Feb 25, 2011 28.73 29.15 28.61 29.11 13,672 +0.32(+1.10%)
Feb 24, 2011 28.61 28.94 28.61 28.79 33,875 +0.24(+0.83%)
Feb 23, 2011 28.86 28.92 28.54 28.55 8,899 -0.08(-0.28%)
Feb 22, 2011 29.39 29.45 28.48 28.63 17,647 -0.82(-2.78%)
Feb 18, 2011 29.78 29.98 29.24 29.45 14,876 -0.19(-0.63%)
Feb 17, 2011 29.49 29.66 29.49 29.64 4,426 +0.01(+0.03%)
Feb 16, 2011 29.51 29.66 29.49 29.63 8,793 +0.14(+0.47%)
Feb 15, 2011 29.68 29.75 29.44 29.49 9,231 -0.16(-0.53%)
Feb 14, 2011 29.77 30.04 29.42 29.65 7,163 -0.09(-0.30%)
Feb 11, 2011 29.90 30.13 29.64 29.74 16,172 -0.15(-0.50%)
Feb 10, 2011 29.79 30.05 29.68 29.89 3,378 +0.10(+0.33%)
Feb 09, 2011 29.70 29.98 29.68 29.79 3,622 -0.11(-0.36%)
Feb 08, 2011 29.40 29.90 29.15 29.90 11,535 +0.57(+1.95%)
Feb 07, 2011 29.40 30.39 29.30 29.32 29,530 -0.16(-0.54%)
Feb 04, 2011 29.74 29.85 29.44 29.48 14,290 -0.36(-1.19%)
Feb 03, 2011 29.75 30.04 29.34 29.84 11,078 +0.09(+0.30%)
Feb 02, 2011 29.80 30.43 29.68 29.75 7,031 -0.37(-1.21%)
Feb 01, 2011 30.03 30.63 29.64 30.12 26,757 +0.46(+1.57%)
Jan 31, 2011 30.63 31.12 29.64 29.65 37,971 +0.07(+0.23%)
Jan 28, 2011 30.06 30.68 29.48 29.58 32,138 -0.41(-1.38%)
Jan 27, 2011 29.39 30.14 28.81 30.00 121,293 +0.96(+3.30%)
Jan 26, 2011 30.11 30.11 28.13 29.04 38,371 +0.62(+2.19%)
Jan 25, 2011 29.13 29.13 28.03 28.42 55,205 -0.69(-2.38%)
Jan 24, 2011 30.10 30.11 28.97 29.11 31,788 +0.35(+1.20%)
Jan 21, 2011 29.57 29.57 28.66 28.76 34,215 -0.51(-1.76%)
Jan 20, 2011 29.79 29.99 29.22 29.28 32,134 -0.71(-2.37%)
Jan 19, 2011 30.32 30.33 29.65 29.99 30,358 -0.28(-0.91%)
Jan 18, 2011 30.07 30.26 29.64 30.26 6,973 +0.14(+0.46%)
Jan 14, 2011 29.78 30.38 29.64 30.13 19,922 +0.56(+1.91%)
Jan 13, 2011 29.85 30.35 29.44 29.56 23,001 -0.13(-0.43%)
Jan 12, 2011 29.92 29.95 29.69 29.69 9,536 +0.00(+0.00%)
Jan 11, 2011 29.64 29.69 29.54 29.69 21,841 +0.17(+0.57%)
Jan 10, 2011 29.06 29.67 29.01 29.52 55,877 +0.31(+1.05%)
Jan 07, 2011 29.15 29.67 28.50 29.22 24,471 +0.13(+0.44%)
Jan 06, 2011 28.85 29.15 28.84 29.09 17,059 -0.13(-0.44%)
Jan 05, 2011 28.37 29.29 28.37 29.22 30,274 +0.24(+0.82%)
Jan 04, 2011 30.29 30.87 28.98 28.98 22,399 -1.13(-3.74%)
Jan 03, 2011 29.83 31.17 29.76 30.11 41,623 +0.45(+1.53%)
Dec 31, 2010 29.99 29.99 29.42 29.65 19,153 -0.45(-1.51%)
Dec 30, 2010 30.16 30.26 30.04 30.11 5,027 -0.19(-0.62%)
Dec 29, 2010 30.00 30.29 29.79 30.29 9,134 +0.28(+0.92%)
Dec 28, 2010 30.56 30.76 29.73 30.02 24,584 -0.34(-1.11%)
Dec 27, 2010 29.56 30.37 29.56 30.35 36,404 +0.85(+2.88%)
Dec 23, 2010 30.08 30.08 29.50 29.50 8,924 -0.52(-1.74%)
Dec 22, 2010 29.94 30.72 29.74 30.03 45,092 +0.19(+0.63%)
Dec 21, 2010 30.60 30.67 29.74 29.84 26,399 -0.60(-1.98%)
Dec 20, 2010 30.14 30.58 30.14 30.44 10,966 +0.21(+0.69%)
Dec 17, 2010 29.83 30.23 29.50 30.23 64,366 +0.33(+1.09%)
Dec 16, 2010 30.21 30.63 29.56 29.91 26,948 -0.31(-1.01%)
Dec 15, 2010 30.77 30.77 30.15 30.21 10,882 -0.69(-2.24%)
Dec 14, 2010 30.58 31.72 30.38 30.91 45,785 +0.55(+1.82%)
Dec 13, 2010 29.88 30.63 29.88 30.35 33,833 +0.71(+2.40%)
Dec 10, 2010 29.11 29.74 28.96 29.64 22,487 +0.53(+1.83%)
Dec 09, 2010 29.22 29.36 28.88 29.11 26,106 +0.47(+1.66%)
Dec 08, 2010 28.87 28.87 28.48 28.63 19,490 -0.12(-0.41%)
Dec 07, 2010 28.76 28.76 28.57 28.75 13,307 +0.18(+0.62%)
Dec 06, 2010 28.47 28.82 27.82 28.57 36,896 +0.34(+1.19%)
Dec 03, 2010 27.46 28.46 27.46 28.24 22,236 +0.61(+2.22%)
Dec 02, 2010 27.76 28.04 27.57 27.63 23,797 -0.19(-0.67%)
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.