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

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 2.427 2.645 2.427 2.612 4,654,749 +0.18(+7.61%)
Dec 30, 2008 2.295 2.447 2.282 2.427 9,446,051 +0.10(+4.25%)
Dec 29, 2008 2.401 2.434 2.269 2.328 5,406,090 -0.11(-4.34%)
Dec 26, 2008 2.474 2.487 2.381 2.434 3,274,762 -0.03(-1.34%)
Dec 24, 2008 2.474 2.526 2.441 2.467 2,538,168 +0.00(+0.00%)
Dec 23, 2008 2.500 2.612 2.454 2.467 5,347,855 -0.03(-1.32%)
Dec 22, 2008 2.803 2.803 2.487 2.500 8,055,627 -0.26(-9.33%)
Dec 19, 2008 2.731 2.915 2.645 2.757 11,991,061 +0.05(+1.95%)
Dec 18, 2008 2.882 2.882 2.685 2.704 9,570,766 -0.09(-3.07%)
Dec 17, 2008 2.711 2.935 2.638 2.790 15,154,056 +0.08(+2.92%)
Dec 16, 2008 2.619 2.711 2.539 2.711 11,869,738 +0.18(+7.31%)
Dec 15, 2008 2.506 2.587 2.414 2.526 11,851,795 +0.04(+1.59%)
Dec 12, 2008 2.243 2.500 2.137 2.487 15,267,317 +0.16(+7.10%)
Dec 11, 2008 2.500 2.500 2.309 2.322 7,186,780 -0.24(-9.28%)
Dec 10, 2008 2.625 2.625 2.381 2.559 9,472,561 +0.05(+1.84%)
Dec 09, 2008 2.599 2.645 2.480 2.513 8,987,323 -0.13(-4.75%)
Dec 08, 2008 2.737 2.807 2.447 2.638 11,801,387 +0.20(+8.11%)
Dec 05, 2008 2.394 2.493 2.276 2.441 18,646,060 -0.10(-3.90%)
Dec 04, 2008 2.737 2.803 2.460 2.539 8,175,959 -0.26(-9.41%)
Dec 03, 2008 2.652 2.803 2.579 2.803 11,133,550 -0.02(-0.70%)
Dec 02, 2008 2.559 2.843 2.553 2.823 11,361,899 +0.31(+12.34%)
Dec 01, 2008 2.612 2.691 2.434 2.513 10,515,072 -0.18(-6.85%)
Nov 28, 2008 2.962 3.014 2.698 2.698 5,399,072 -0.19(-6.62%)
Nov 26, 2008 2.751 3.113 2.724 2.889 12,141,084 +0.07(+2.34%)
Nov 25, 2008 3.298 4.030 2.731 2.823 17,791,852 -0.18(-5.93%)
Nov 24, 2008 2.480 3.021 2.361 3.001 21,432,938 +0.58(+23.98%)
Nov 21, 2008 1.827 2.421 1.827 2.421 22,083,042 +0.38(+18.77%)
Nov 20, 2008 1.761 2.084 1.708 2.038 25,349,140 +0.32(+18.39%)
Nov 19, 2008 2.183 2.229 1.695 1.722 21,071,178 -0.46(-21.15%)
Nov 18, 2008 2.361 2.421 2.150 2.183 13,023,679 -0.21(-8.82%)
Nov 17, 2008 2.520 2.586 2.394 2.394 12,376,658 -0.18(-6.92%)
Nov 14, 2008 2.770 2.803 2.566 2.572 0 -0.28(-9.93%)
Nov 13, 2008 2.539 2.896 2.295 2.856 17,580,900 +0.30(+11.60%)
Nov 12, 2008 2.843 2.922 2.520 2.559 13,509,195 -0.43(-14.35%)
Nov 11, 2008 2.942 3.061 2.816 2.988 8,535,204 -0.01(-0.44%)
Nov 10, 2008 3.265 3.285 2.955 3.001 6,375,844 -0.17(-5.41%)
Nov 07, 2008 3.239 3.311 3.021 3.173 9,171,508 -0.03(-1.03%)
Nov 06, 2008 3.338 3.417 3.173 3.206 11,266,010 -0.18(-5.45%)
Nov 05, 2008 3.694 3.727 3.371 3.390 7,634,701 -0.38(-9.98%)
Nov 04, 2008 3.595 3.793 3.437 3.766 11,094,372 +0.22(+6.13%)
Nov 03, 2008 3.423 3.588 3.423 3.549 10,701,405 +0.13(+3.66%)
Oct 31, 2008 3.179 3.463 3.113 3.423 13,892,085 +0.13(+4.01%)
Oct 30, 2008 3.443 3.476 3.153 3.291 14,932,132 +0.01(+0.20%)
Oct 29, 2008 3.575 3.621 3.258 3.285 17,291,592 -0.37(-10.11%)
Oct 28, 2008 2.658 3.654 2.658 3.654 26,056,478 +0.95(+35.12%)
Oct 27, 2008 2.731 2.810 2.612 2.704 12,408,340 -0.08(-2.84%)
Oct 24, 2008 2.711 2.843 2.638 2.784 10,083,470 -0.16(-5.38%)
Oct 23, 2008 2.849 2.988 2.744 2.942 18,828,394 +0.11(+3.96%)
Oct 22, 2008 3.008 3.014 2.757 2.830 16,005,716 -0.28(-8.92%)
Oct 21, 2008 3.331 3.377 3.094 3.107 15,685,855 -0.26(-7.65%)
Oct 20, 2008 3.225 3.397 3.225 3.364 13,332,022 +0.08(+2.41%)
Oct 17, 2008 3.186 3.463 3.166 3.285 17,602,718 -0.20(-5.68%)
Oct 16, 2008 3.199 3.496 3.107 3.483 21,738,346 +0.13(+3.73%)
Oct 15, 2008 3.740 3.799 3.318 3.357 12,235,896 -0.46(-11.94%)
Oct 14, 2008 4.122 4.182 3.681 3.812 18,119,008 -0.15(-3.67%)
Oct 13, 2008 3.595 4.030 3.535 3.958 14,083,152 +0.46(+12.99%)
Oct 10, 2008 3.628 3.766 3.239 3.502 0 -0.20(-5.52%)
Oct 09, 2008 3.997 4.169 3.707 3.707 13,179,882 -0.29(-7.26%)
Oct 08, 2008 4.024 4.360 3.931 3.997 16,042,391 -0.06(-1.46%)
Oct 07, 2008 4.400 4.498 4.004 4.057 17,034,676 -0.34(-7.80%)
Oct 06, 2008 4.617 4.703 4.188 4.400 16,810,308 -0.25(-5.39%)
Oct 03, 2008 4.861 5.006 4.637 4.650 0 -0.15(-3.16%)
Oct 02, 2008 5.039 5.119 4.795 4.802 9,935,221 -0.28(-5.45%)
Oct 01, 2008 5.039 5.132 4.980 5.079 8,435,630 -0.03(-0.65%)
Sep 30, 2008 4.848 5.132 4.789 5.112 21,566,610 +0.36(+7.49%)
Sep 29, 2008 5.303 5.349 4.677 4.756 17,699,006 -0.61(-11.43%)
Sep 26, 2008 5.290 5.409 5.290 5.369 0 +0.00(+0.00%)
Sep 25, 2008 5.224 5.461 5.204 5.369 11,981,821 +0.18(+3.43%)
Sep 24, 2008 5.211 5.283 5.158 5.191 6,098,255 -0.03(-0.63%)
Sep 23, 2008 5.297 5.372 5.204 5.224 8,395,312 -0.09(-1.74%)
Sep 22, 2008 5.587 5.640 5.283 5.316 9,263,278 -0.31(-5.51%)
Sep 19, 2008 5.165 5.808 5.165 5.626 0 +0.36(+6.76%)
Sep 18, 2008 5.283 5.330 4.934 5.270 20,933,308 +0.09(+1.78%)
Sep 17, 2008 5.475 5.475 5.171 5.178 14,224,607 -0.36(-6.44%)
Sep 16, 2008 5.567 5.626 5.448 5.534 13,364,165 -0.09(-1.53%)
Sep 15, 2008 5.725 5.857 5.607 5.620 12,464,477 -0.19(-3.29%)
Sep 12, 2008 5.930 6.049 5.712 5.811 16,795,608 -0.13(-2.22%)
Sep 11, 2008 5.785 5.969 5.745 5.943 14,813,900 +0.11(+1.81%)
Sep 10, 2008 6.016 6.062 5.811 5.837 9,961,031 -0.13(-2.21%)
Sep 09, 2008 6.180 6.194 5.969 5.969 11,409,014 -0.17(-2.79%)
Sep 08, 2008 5.989 6.154 5.976 6.141 9,877,365 +0.20(+3.44%)
Sep 05, 2008 5.804 5.976 5.758 5.936 0 +0.03(+0.56%)
Sep 04, 2008 6.082 6.128 5.877 5.903 10,361,631 -0.19(-3.14%)
Sep 03, 2008 6.082 6.392 6.049 6.095 6,986,004 -0.07(-1.07%)
Sep 02, 2008 6.299 6.352 6.121 6.161 7,453,831 -0.04(-0.64%)
Aug 29, 2008 6.233 6.293 6.147 6.200 0 -0.02(-0.32%)
Aug 28, 2008 6.108 6.233 6.108 6.220 5,820,238 +0.14(+2.28%)
Aug 27, 2008 5.976 6.108 5.976 6.082 7,738,921 +0.10(+1.65%)
Aug 26, 2008 6.167 6.200 5.956 5.983 14,818,518 -0.18(-2.89%)
Aug 25, 2008 6.121 6.187 6.088 6.161 8,231,499 -0.01(-0.11%)
Aug 22, 2008 6.075 6.194 6.049 6.167 0 +0.13(+2.19%)
Aug 21, 2008 5.811 6.075 5.811 6.035 6,819,174 +0.11(+1.78%)
Aug 20, 2008 6.016 6.049 5.851 5.930 9,697,629 -0.09(-1.53%)
Aug 19, 2008 6.088 6.128 5.956 6.022 8,050,139 -0.10(-1.62%)
Aug 18, 2008 6.352 6.365 6.055 6.121 9,109,613 -0.19(-3.03%)
Aug 15, 2008 6.213 6.312 6.002 6.312 0 +0.13(+2.03%)
Aug 14, 2008 5.851 6.227 5.831 6.187 7,651,305 +0.24(+3.99%)
Aug 13, 2008 5.969 5.999 5.857 5.950 12,183,118 -0.03(-0.44%)
Aug 12, 2008 5.983 6.016 5.903 5.976 7,210,919 -0.01(-0.11%)
Aug 11, 2008 5.831 6.035 5.831 5.983 8,709,969 +0.09(+1.45%)
Aug 08, 2008 5.851 5.950 5.824 5.897 9,092,091 -0.02(-0.33%)
Aug 07, 2008 5.930 5.950 5.831 5.917 9,455,223 -0.03(-0.55%)
Aug 06, 2008 5.903 5.983 5.785 5.950 10,172,479 +0.04(+0.67%)
Aug 05, 2008 5.626 5.936 5.626 5.910 17,059,736 +0.31(+5.54%)
Aug 04, 2008 5.725 5.752 5.567 5.600 9,999,826 -0.15(-2.53%)
Aug 01, 2008 5.831 5.890 5.732 5.745 13,942,388 -0.05(-0.91%)
Jul 31, 2008 5.607 5.903 5.527 5.798 22,573,022 +0.18(+3.29%)
Jul 30, 2008 5.541 6.075 5.521 5.613 40,383,920 +0.37(+7.04%)
Jul 29, 2008 5.244 5.415 5.099 5.244 9,602,675 +0.10(+1.92%)
Jul 28, 2008 5.250 5.310 5.132 5.145 6,379,758 -0.09(-1.64%)
Jul 25, 2008 5.178 5.231 5.072 5.231 5,009,846 +0.11(+2.19%)
Jul 24, 2008 5.250 5.336 5.092 5.119 6,721,459 -0.18(-3.36%)
Jul 23, 2008 5.145 5.330 5.119 5.297 6,011,736 +0.15(+2.95%)
Jul 22, 2008 4.947 5.158 4.947 5.145 3,568,310 +0.07(+1.30%)
Jul 21, 2008 5.105 5.198 5.053 5.079 5,365,968 -0.03(-0.52%)
Jul 18, 2008 5.053 5.138 4.980 5.105 7,811,928 +0.07(+1.44%)
Jul 17, 2008 5.053 5.053 4.888 5.033 10,939,114 +0.04(+0.79%)
Jul 16, 2008 4.802 5.033 4.782 4.993 8,154,508 +0.18(+3.84%)
Jul 15, 2008 4.822 4.888 4.690 4.808 9,925,287 -0.06(-1.22%)
Jul 14, 2008 5.039 5.099 4.855 4.868 7,208,113 -0.16(-3.28%)
Jul 11, 2008 5.132 5.132 4.921 5.033 8,584,075 -0.10(-1.93%)
Jul 10, 2008 5.204 5.250 5.099 5.132 7,412,904 -0.08(-1.52%)
Jul 09, 2008 5.409 5.422 5.211 5.211 6,782,355 -0.17(-3.19%)
Jul 08, 2008 5.277 5.415 5.204 5.382 10,851,265 +0.09(+1.62%)
Jul 07, 2008 5.514 5.560 5.264 5.297 7,740,537 -0.18(-3.25%)
Jul 04, 2008 5.448 5.528 5.389 5.475 6,563,636 +0.00(+0.00%)
Jul 03, 2008 5.448 5.528 5.389 5.475 6,563,636 +0.07(+1.22%)
Jul 02, 2008 5.547 5.554 5.389 5.409 4,890,289 -0.09(-1.68%)
Jul 01, 2008 5.323 5.554 5.277 5.501 19,494,410 -0.17(-3.02%)
Jun 30, 2008 5.706 5.788 5.567 5.673 11,166,497 -0.01(-0.23%)
Jun 27, 2008 5.771 5.785 5.554 5.686 8,872,252 -0.08(-1.37%)
Jun 26, 2008 5.890 5.930 5.680 5.765 5,618,583 -0.19(-3.21%)
Jun 25, 2008 5.864 6.049 5.791 5.956 7,111,735 +0.11(+1.80%)
Jun 24, 2008 6.141 6.141 5.824 5.851 5,710,926 -0.09(-1.55%)
Jun 23, 2008 6.042 6.082 5.884 5.943 3,996,637 -0.01(-0.22%)
Jun 20, 2008 6.088 6.200 5.936 5.956 6,200,565 -0.16(-2.69%)
Jun 19, 2008 6.009 6.174 5.950 6.121 5,136,374 +0.12(+1.98%)
Jun 18, 2008 6.121 6.167 5.959 6.002 6,894,935 -0.15(-2.36%)
Jun 17, 2008 6.082 6.187 6.062 6.147 9,449,461 +0.08(+1.30%)
Jun 16, 2008 6.121 6.194 6.055 6.068 13,569,588 -0.11(-1.71%)
Jun 13, 2008 6.114 6.200 6.082 6.174 9,886,215 +0.07(+1.08%)
Jun 12, 2008 6.068 6.240 6.035 6.108 8,704,981 +0.06(+0.98%)
Jun 11, 2008 6.108 6.200 6.039 6.049 5,590,758 -0.13(-2.03%)
Jun 10, 2008 6.227 6.286 6.108 6.174 6,395,915 -0.10(-1.58%)
Jun 09, 2008 6.332 6.339 6.207 6.273 4,500,856 +0.01(+0.11%)
Jun 06, 2008 6.418 6.457 6.233 6.266 6,699,079 -0.24(-3.65%)
Jun 05, 2008 6.576 6.576 6.385 6.504 6,130,145 -0.03(-0.40%)
Jun 04, 2008 6.556 6.563 6.431 6.530 6,604,601 -0.03(-0.50%)
Jun 03, 2008 6.530 6.616 6.464 6.563 5,990,659 +0.07(+1.02%)
Jun 02, 2008 6.556 6.655 6.352 6.497 8,374,860 -0.08(-1.20%)
May 30, 2008 6.490 6.616 6.461 6.576 8,796,834 +0.09(+1.42%)
May 29, 2008 6.398 6.497 6.365 6.484 9,725,050 +0.05(+0.72%)
May 28, 2008 6.537 6.616 6.425 6.438 8,260,694 -0.05(-0.71%)
May 27, 2008 6.260 6.504 6.260 6.484 5,569,670 +0.15(+2.40%)
May 26, 2008 6.438 6.494 6.332 6.332 0 +0.00(+0.00%)
May 23, 2008 6.438 6.494 6.332 6.332 4,704,678 -0.13(-1.94%)
May 22, 2008 6.372 6.490 6.365 6.457 6,150,793 +0.04(+0.62%)
May 21, 2008 6.563 6.596 6.385 6.418 6,304,849 -0.14(-2.11%)
May 20, 2008 6.642 6.649 6.490 6.556 8,080,946 -0.11(-1.58%)
May 19, 2008 6.642 6.819 6.603 6.662 10,524,575 +0.02(+0.30%)
May 16, 2008 6.609 6.827 6.438 6.642 11,100,698 -0.21(-3.08%)
May 15, 2008 6.622 6.906 6.622 6.853 10,297,159 +0.20(+3.08%)
May 14, 2008 6.695 6.800 6.603 6.649 10,013,810 -0.01(-0.20%)
May 13, 2008 6.669 6.728 6.530 6.662 12,011,005 +0.00(+0.00%)
May 12, 2008 6.385 6.682 6.385 6.662 11,874,886 +0.25(+3.91%)
May 09, 2008 6.273 6.425 6.253 6.411 2,168,006 +0.05(+0.73%)
May 08, 2008 6.227 6.385 6.213 6.365 9,334,720 +0.16(+2.55%)
May 07, 2008 6.425 6.477 6.194 6.207 7,561,747 -0.21(-3.29%)
May 06, 2008 6.253 6.444 6.200 6.418 6,467,457 +0.11(+1.67%)
May 05, 2008 6.174 6.411 6.174 6.312 10,396,337 +0.09(+1.48%)
May 02, 2008 6.312 6.312 6.147 6.220 8,739,737 -0.02(-0.32%)
May 01, 2008 5.897 6.319 5.897 6.240 21,090,796 +0.27(+4.53%)
Apr 30, 2008 5.640 6.088 5.640 5.969 22,710,656 +0.33(+5.85%)
Apr 29, 2008 5.554 5.679 5.514 5.640 10,460,509 +0.03(+0.59%)
Apr 28, 2008 5.521 5.679 5.521 5.607 8,145,552 +0.05(+0.83%)
Apr 25, 2008 5.574 5.706 5.435 5.560 4,753,063 +0.00(+0.00%)
Apr 24, 2008 5.363 5.620 5.363 5.560 8,910,186 +0.18(+3.31%)
Apr 23, 2008 5.409 5.508 5.349 5.382 5,516,221 +0.01(+0.25%)
Apr 22, 2008 5.409 5.409 5.277 5.369 5,912,714 -0.01(-0.12%)
Apr 21, 2008 5.389 5.429 5.343 5.376 5,142,547 -0.05(-0.97%)
Apr 18, 2008 5.455 5.455 5.369 5.429 3,251,371 +0.07(+1.23%)
Apr 17, 2008 5.382 5.415 5.316 5.363 3,841,857 -0.01(-0.25%)
Apr 16, 2008 5.198 5.409 5.198 5.376 6,211,505 +0.16(+3.16%)
Apr 15, 2008 5.290 5.363 5.125 5.211 10,414,345 -0.18(-3.30%)
Apr 14, 2008 5.283 5.429 5.283 5.389 5,245,968 +0.11(+2.00%)
Apr 11, 2008 5.224 5.310 5.224 5.283 6,918,900 +0.01(+0.13%)
Apr 10, 2008 5.323 5.356 5.211 5.277 4,401,593 +0.00(+0.00%)
Apr 09, 2008 5.382 5.442 5.244 5.277 10,409,889 -0.13(-2.32%)
Apr 08, 2008 5.514 5.521 5.402 5.402 6,041,734 -0.13(-2.27%)
Apr 07, 2008 5.541 5.620 5.521 5.527 8,513,358 +0.02(+0.36%)
Apr 04, 2008 5.541 5.574 5.481 5.508 7,508,232 -0.11(-2.00%)
Apr 03, 2008 5.580 5.640 5.534 5.620 9,026,761 +0.02(+0.35%)
Apr 02, 2008 5.692 5.752 5.587 5.600 7,250,955 -0.04(-0.70%)
Apr 01, 2008 5.554 5.653 5.541 5.640 9,452,323 +0.09(+1.66%)
Mar 31, 2008 5.567 5.587 5.521 5.547 7,361,512 +0.01(+0.12%)
Mar 28, 2008 5.560 5.607 5.514 5.541 9,979,147 +0.01(+0.12%)
Mar 27, 2008 5.653 5.673 5.501 5.534 6,197,956 -0.09(-1.53%)
Mar 26, 2008 5.719 5.719 5.587 5.620 6,371,441 -0.11(-1.84%)
Mar 25, 2008 5.837 5.844 5.692 5.725 8,714,931 -0.07(-1.25%)
Mar 24, 2008 5.679 5.818 5.646 5.798 6,788,565 +0.13(+2.33%)
Mar 21, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.00(+0.00%)
Mar 20, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.07(+1.30%)
Mar 19, 2008 5.686 5.752 5.554 5.593 13,566,547 -0.01(-0.24%)
Mar 18, 2008 5.376 5.673 5.376 5.607 11,889,107 +0.25(+4.68%)
Mar 17, 2008 5.310 5.382 5.244 5.356 10,273,748 -0.02(-0.37%)
Mar 14, 2008 5.468 5.475 5.237 5.376 7,958,191 -0.07(-1.21%)
Mar 13, 2008 5.336 5.468 5.283 5.442 6,525,354 +0.04(+0.73%)
Mar 12, 2008 5.481 5.494 5.363 5.402 5,133,842 -0.05(-0.97%)
Mar 11, 2008 5.323 5.455 5.297 5.455 5,907,004 +0.13(+2.35%)
Mar 10, 2008 5.435 5.461 5.310 5.330 6,725,979 -0.11(-1.94%)
Mar 07, 2008 5.435 5.501 5.376 5.435 9,624,256 -0.05(-0.96%)
Mar 06, 2008 5.521 5.574 5.429 5.488 11,307,505 -0.05(-0.83%)
Mar 05, 2008 5.547 5.613 5.488 5.534 6,952,402 +0.04(+0.72%)
Mar 04, 2008 5.409 5.534 5.402 5.494 8,263,311 +0.03(+0.60%)
Mar 03, 2008 5.692 5.692 5.409 5.461 11,658,474 -0.22(-3.94%)
Feb 29, 2008 5.923 5.923 5.541 5.686 16,917,946 +0.14(+2.50%)
Feb 28, 2008 5.653 5.712 5.527 5.547 5,153,375 -0.17(-3.00%)
Feb 27, 2008 5.758 5.798 5.659 5.719 8,163,465 -0.09(-1.48%)
Feb 26, 2008 5.719 5.811 5.719 5.804 7,625,000 +0.07(+1.15%)
Feb 25, 2008 5.626 5.765 5.560 5.739 9,896,278 +0.14(+2.47%)
Feb 22, 2008 5.494 5.613 5.455 5.600 7,576,630 +0.13(+2.29%)
Feb 21, 2008 5.640 5.640 5.455 5.475 4,690,066 -0.13(-2.35%)
Feb 20, 2008 5.521 5.607 5.494 5.607 4,866,840 +0.07(+1.19%)
Feb 19, 2008 5.673 5.679 5.521 5.541 5,742,066 -0.08(-1.41%)
Feb 18, 2008 5.560 5.626 5.501 5.620 0 +0.00(+0.00%)
Feb 15, 2008 5.560 5.626 5.501 5.620 11,927,135 +0.05(+0.95%)
Feb 14, 2008 5.646 5.673 5.514 5.567 13,124,905 -0.07(-1.17%)
Feb 13, 2008 5.600 5.706 5.580 5.633 14,127,921 +0.07(+1.30%)
Feb 12, 2008 5.501 5.640 5.494 5.560 6,996,071 +0.08(+1.44%)
Feb 11, 2008 5.455 5.514 5.389 5.481 9,500,933 +0.03(+0.61%)
Feb 08, 2008 5.547 5.607 5.389 5.448 6,598,893 -0.12(-2.13%)
Feb 07, 2008 5.580 5.607 5.468 5.567 6,933,290 +0.00(+0.00%)
Feb 06, 2008 5.725 5.798 5.547 5.567 9,678,475 -0.10(-1.75%)
Feb 05, 2008 5.844 5.884 5.646 5.666 9,320,937 -0.25(-4.24%)
Feb 04, 2008 5.923 5.936 5.824 5.917 6,732,552 -0.01(-0.11%)
Feb 01, 2008 5.923 5.943 5.844 5.923 9,201,060 +0.04(+0.67%)
Jan 31, 2008 5.765 5.956 5.739 5.884 14,739,884 +0.01(+0.22%)
Jan 30, 2008 5.870 5.936 5.798 5.870 32,226,694 -0.04(-0.67%)
Jan 29, 2008 5.739 5.930 5.739 5.910 9,204,593 +0.18(+3.11%)
Jan 28, 2008 5.620 5.732 5.481 5.732 5,320,916 +0.15(+2.60%)
Jan 25, 2008 5.554 5.646 5.508 5.587 9,303,629 +0.07(+1.32%)
Jan 24, 2008 5.461 5.574 5.330 5.514 11,668,571 +0.09(+1.70%)
Jan 23, 2008 4.993 5.429 4.927 5.422 17,694,568 +0.28(+5.38%)
Jan 22, 2008 4.980 5.211 4.901 5.145 14,801,393 +0.02(+0.39%)
Jan 21, 2008 5.158 5.277 4.993 5.125 0 +0.00(+0.00%)
Jan 18, 2008 5.158 5.277 4.993 5.125 18,049,214 -0.01(-0.13%)
Jan 17, 2008 5.171 5.178 5.099 5.132 13,025,372 -0.05(-0.89%)
Jan 16, 2008 5.020 5.231 4.987 5.178 12,614,201 +0.13(+2.61%)
Jan 15, 2008 4.987 5.072 4.973 5.046 12,184,603 -0.02(-0.39%)
Jan 14, 2008 4.901 5.086 4.881 5.066 10,982,275 +0.18(+3.78%)
Jan 11, 2008 4.868 4.960 4.815 4.881 9,940,068 -0.03(-0.54%)
Jan 10, 2008 4.841 4.960 4.815 4.907 11,264,241 +0.02(+0.40%)
Jan 09, 2008 4.973 5.000 4.762 4.888 15,164,193 -0.09(-1.72%)
Jan 08, 2008 5.039 5.184 4.967 4.973 9,205,425 -0.03(-0.53%)
Jan 07, 2008 5.072 5.119 4.980 5.000 6,623,879 -0.06(-1.17%)
Jan 04, 2008 5.204 5.204 5.039 5.059 7,655,512 -0.16(-3.03%)
Jan 03, 2008 5.224 5.270 5.165 5.217 4,765,592 +0.01(+0.13%)
Jan 02, 2008 5.356 5.356 5.171 5.211 7,377,832 -0.14(-2.59%)
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.