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

Nacco Industries (NY: NC )

31.91 -0.70 (-2.13%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 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 (%)
Dec 30, 2005 6.189 6.189 5.988 6.047 519,211 -0.15(-2.48%)
Dec 29, 2005 6.197 6.270 6.183 6.201 156,925 +0.02(+0.28%)
Dec 28, 2005 6.041 6.226 6.041 6.184 625,765 +0.15(+2.57%)
Dec 27, 2005 6.144 6.158 6.025 6.029 331,287 -0.11(-1.77%)
Dec 23, 2005 6.137 6.204 6.128 6.138 96,867 +0.01(+0.13%)
Dec 22, 2005 5.998 6.141 5.998 6.130 354,535 +0.17(+2.82%)
Dec 21, 2005 6.003 6.141 5.962 5.962 594,767 -0.01(-0.09%)
Dec 20, 2005 5.859 6.039 5.843 5.967 525,023 +0.10(+1.67%)
Dec 19, 2005 5.988 5.995 5.847 5.869 228,607 -0.12(-1.98%)
Dec 16, 2005 6.024 6.035 5.968 5.988 958,990 -0.02(-0.41%)
Dec 15, 2005 6.196 6.196 6.000 6.012 633,515 -0.18(-2.96%)
Dec 14, 2005 6.223 6.329 6.156 6.196 557,958 -0.03(-0.43%)
Dec 13, 2005 6.173 6.251 6.129 6.222 342,911 +0.04(+0.62%)
Dec 12, 2005 6.308 6.326 6.148 6.184 358,410 -0.11(-1.77%)
Dec 09, 2005 6.052 6.297 6.042 6.296 399,095 +0.24(+4.03%)
Dec 08, 2005 6.176 6.176 5.989 6.052 776,879 -0.11(-1.80%)
Dec 07, 2005 6.271 6.271 6.142 6.163 286,728 -0.11(-1.73%)
Dec 06, 2005 6.286 6.297 6.256 6.271 275,104 -0.03(-0.41%)
Dec 05, 2005 6.285 6.297 6.272 6.297 137,552 +0.00(+0.00%)
Dec 02, 2005 6.310 6.310 6.189 6.297 321,600 -0.02(-0.36%)
Dec 01, 2005 6.044 6.349 6.044 6.320 536,647 +0.28(+4.56%)
Nov 30, 2005 5.975 6.150 5.975 6.044 468,839 +0.07(+1.23%)
Nov 29, 2005 5.891 6.008 5.888 5.971 339,037 +0.06(+0.95%)
Nov 28, 2005 5.982 5.997 5.915 5.915 439,779 -0.08(-1.34%)
Nov 25, 2005 5.995 5.995 5.995 5.995 5,812 -0.01(-0.09%)
Nov 23, 2005 6.006 6.013 5.988 6.000 275,104 +0.00(+0.04%)
Nov 22, 2005 6.008 6.024 5.962 5.998 329,350 -0.02(-0.34%)
Nov 21, 2005 5.988 6.019 5.936 6.019 244,106 +0.02(+0.30%)
Nov 18, 2005 5.941 6.029 5.913 6.000 187,923 +0.07(+1.25%)
Nov 17, 2005 5.861 5.931 5.812 5.927 246,044 +0.07(+1.12%)
Nov 16, 2005 5.905 5.905 5.806 5.861 122,053 -0.04(-0.74%)
Nov 15, 2005 5.940 5.994 5.871 5.905 397,157 -0.08(-1.34%)
Nov 14, 2005 5.975 6.011 5.923 5.985 91,055 -0.01(-0.13%)
Nov 11, 2005 5.972 5.993 5.972 5.993 170,487 +0.01(+0.13%)
Nov 10, 2005 5.987 6.024 5.915 5.985 292,540 +0.03(+0.55%)
Nov 09, 2005 6.000 6.035 5.950 5.952 269,292 -0.06(-0.94%)
Nov 08, 2005 6.160 6.160 5.967 6.009 308,039 -0.15(-2.50%)
Nov 07, 2005 6.122 6.188 6.048 6.163 205,359 +0.05(+0.84%)
Nov 04, 2005 6.124 6.171 6.109 6.111 77,494 +0.00(+0.00%)
Nov 03, 2005 6.039 6.142 6.039 6.111 154,988 +0.08(+1.40%)
Nov 02, 2005 5.949 6.039 5.949 6.027 224,733 +0.09(+1.52%)
Nov 01, 2005 5.982 5.997 5.936 5.937 131,740 -0.06(-0.94%)
Oct 31, 2005 5.735 6.013 5.735 5.993 277,041 +0.27(+4.70%)
Oct 28, 2005 5.631 5.724 5.631 5.724 158,863 +0.11(+1.88%)
Oct 27, 2005 5.822 5.832 5.605 5.618 249,918 -0.19(-3.24%)
Oct 26, 2005 5.755 5.821 5.755 5.806 89,118 +0.05(+0.91%)
Oct 25, 2005 5.830 5.843 5.750 5.754 125,928 -0.06(-1.08%)
Oct 24, 2005 5.544 5.817 5.525 5.817 507,586 +0.29(+5.27%)
Oct 21, 2005 5.520 5.544 5.474 5.526 209,234 +0.01(+0.10%)
Oct 20, 2005 5.582 5.582 5.484 5.520 228,607 -0.05(-0.88%)
Oct 19, 2005 5.536 5.610 5.524 5.569 288,665 +0.02(+0.37%)
Oct 18, 2005 5.577 5.577 5.528 5.549 112,366 -0.03(-0.51%)
Oct 17, 2005 5.562 5.585 5.537 5.577 218,921 +0.00(+0.04%)
Oct 14, 2005 5.682 5.704 5.540 5.575 505,649 -0.06(-0.99%)
Oct 13, 2005 5.665 5.665 5.587 5.631 176,299 -0.04(-0.76%)
Oct 12, 2005 5.665 5.713 5.637 5.674 213,109 -0.00(-0.07%)
Oct 11, 2005 5.691 5.729 5.677 5.678 135,614 +0.00(+0.01%)
Oct 10, 2005 5.787 5.819 5.668 5.678 209,234 -0.10(-1.77%)
Oct 07, 2005 5.701 5.859 5.678 5.780 271,229 +0.09(+1.62%)
Oct 06, 2005 5.807 5.807 5.510 5.688 588,955 -0.12(-2.04%)
Oct 05, 2005 6.129 6.129 5.806 5.806 236,357 -0.32(-5.26%)
Oct 04, 2005 6.207 6.240 6.091 6.129 410,719 -0.07(-1.05%)
Oct 03, 2005 5.920 6.220 5.897 6.194 377,784 +0.29(+4.85%)
Sep 30, 2005 5.780 5.925 5.771 5.908 213,109 +0.13(+2.21%)
Sep 29, 2005 5.668 5.780 5.657 5.780 104,617 +0.10(+1.77%)
Sep 28, 2005 5.816 5.816 5.653 5.679 153,051 -0.13(-2.28%)
Sep 27, 2005 5.820 5.833 5.782 5.812 154,988 +0.03(+0.52%)
Sep 26, 2005 5.711 5.871 5.704 5.782 220,858 +0.08(+1.46%)
Sep 23, 2005 5.698 5.698 5.657 5.698 92,993 -0.01(-0.10%)
Sep 22, 2005 5.611 5.708 5.598 5.704 228,607 +0.08(+1.43%)
Sep 21, 2005 5.626 5.627 5.586 5.624 350,661 -0.02(-0.39%)
Sep 20, 2005 5.729 5.760 5.616 5.646 242,169 -0.11(-1.95%)
Sep 19, 2005 5.853 5.892 5.733 5.758 160,800 -0.11(-1.83%)
Sep 16, 2005 5.864 5.866 5.760 5.866 573,457 +0.04(+0.68%)
Sep 15, 2005 5.878 5.971 5.825 5.826 164,675 -0.05(-0.82%)
Sep 14, 2005 5.940 5.951 5.846 5.874 170,487 -0.05(-0.90%)
Sep 13, 2005 5.975 5.975 5.877 5.927 251,856 -0.05(-0.79%)
Sep 12, 2005 5.936 6.000 5.907 5.975 154,988 +0.05(+0.83%)
Sep 09, 2005 5.848 5.926 5.820 5.926 96,867 +0.09(+1.54%)
Sep 08, 2005 5.869 5.871 5.784 5.836 199,547 -0.03(-0.56%)
Sep 07, 2005 5.802 5.869 5.802 5.869 154,988 +0.08(+1.46%)
Sep 06, 2005 5.676 5.812 5.676 5.784 247,981 +0.12(+2.13%)
Sep 02, 2005 5.670 5.670 5.624 5.663 89,118 -0.02(-0.34%)
Sep 01, 2005 5.611 5.686 5.611 5.682 139,489 +0.06(+1.05%)
Aug 31, 2005 5.529 5.624 5.523 5.624 319,663 +0.10(+1.82%)
Aug 30, 2005 5.532 5.532 5.502 5.523 79,431 -0.02(-0.37%)
Aug 29, 2005 5.469 5.544 5.469 5.544 211,171 +0.07(+1.37%)
Aug 26, 2005 5.536 5.557 5.460 5.469 102,679 -0.07(-1.21%)
Aug 25, 2005 5.717 5.730 5.536 5.536 209,234 -0.17(-2.94%)
Aug 24, 2005 5.627 5.740 5.627 5.704 269,292 +0.08(+1.38%)
Aug 23, 2005 5.630 5.640 5.575 5.626 251,856 +0.01(+0.14%)
Aug 22, 2005 5.590 5.639 5.590 5.618 168,549 +0.07(+1.26%)
Aug 19, 2005 5.588 5.631 5.461 5.549 375,846 -0.04(-0.69%)
Aug 18, 2005 5.794 5.794 5.549 5.588 556,020 -0.22(-3.78%)
Aug 17, 2005 5.794 5.855 5.776 5.807 92,993 +0.00(+0.03%)
Aug 16, 2005 5.910 5.913 5.805 5.805 251,856 -0.14(-2.40%)
Aug 15, 2005 5.851 6.001 5.851 5.948 288,665 +0.10(+1.67%)
Aug 12, 2005 5.871 5.871 5.834 5.851 282,853 -0.03(-0.57%)
Aug 11, 2005 5.833 5.884 5.808 5.884 63,932 +0.04(+0.72%)
Aug 10, 2005 5.838 5.877 5.797 5.843 517,273 -0.00(-0.06%)
Aug 09, 2005 5.808 5.907 5.808 5.846 253,793 +0.04(+0.66%)
Aug 08, 2005 5.788 5.828 5.745 5.808 199,547 +0.03(+0.55%)
Aug 05, 2005 5.923 5.924 5.762 5.776 213,109 -0.16(-2.70%)
Aug 04, 2005 6.023 6.023 5.936 5.936 147,238 -0.10(-1.62%)
Aug 03, 2005 6.051 6.051 6.026 6.033 81,368 -0.02(-0.35%)
Aug 02, 2005 6.089 6.089 6.027 6.055 647,076 -0.04(-0.74%)
Aug 01, 2005 5.967 6.116 5.967 6.100 410,719 +0.13(+2.22%)
Jul 29, 2005 5.931 5.975 5.931 5.967 457,215 +0.03(+0.57%)
Jul 28, 2005 5.802 5.933 5.791 5.933 127,865 +0.14(+2.44%)
Jul 27, 2005 5.833 5.833 5.775 5.791 118,178 -0.05(-0.85%)
Jul 26, 2005 5.804 5.868 5.778 5.841 166,612 +0.04(+0.64%)
Jul 25, 2005 5.841 5.954 5.804 5.804 251,856 -0.05(-0.84%)
Jul 22, 2005 5.791 5.859 5.729 5.853 230,545 +0.07(+1.29%)
Jul 21, 2005 5.889 5.900 5.779 5.779 211,171 -0.10(-1.67%)
Jul 20, 2005 5.812 5.900 5.789 5.877 203,422 +0.06(+1.11%)
Jul 19, 2005 5.719 5.813 5.704 5.812 215,046 +0.12(+2.13%)
Jul 18, 2005 5.722 5.729 5.652 5.691 91,055 -0.02(-0.36%)
Jul 15, 2005 5.637 5.711 5.608 5.711 125,928 +0.06(+1.14%)
Jul 14, 2005 5.745 5.782 5.632 5.647 154,988 -0.11(-1.94%)
Jul 13, 2005 5.874 5.874 5.753 5.758 125,928 -0.11(-1.88%)
Jul 12, 2005 5.884 5.884 5.820 5.869 211,171 -0.00(-0.04%)
Jul 11, 2005 5.820 5.871 5.820 5.871 362,285 +0.05(+0.89%)
Jul 08, 2005 5.644 5.884 5.625 5.820 269,292 +0.19(+3.35%)
Jul 07, 2005 5.722 5.722 5.608 5.631 199,547 -0.10(-1.81%)
Jul 06, 2005 5.729 5.775 5.729 5.735 174,361 +0.01(+0.11%)
Jul 05, 2005 5.569 5.729 5.569 5.729 240,231 +0.17(+3.15%)
Jul 01, 2005 5.536 5.554 5.524 5.554 85,243 +0.02(+0.35%)
Jun 30, 2005 5.549 5.631 5.502 5.534 269,292 -0.00(-0.07%)
Jun 29, 2005 5.585 5.590 5.525 5.538 180,173 -0.04(-0.65%)
Jun 28, 2005 5.465 5.578 5.456 5.575 209,234 +0.13(+2.37%)
Jun 27, 2005 5.437 5.461 5.404 5.446 220,858 +0.02(+0.38%)
Jun 24, 2005 5.536 5.536 5.413 5.425 526,960 -0.12(-2.14%)
Jun 23, 2005 5.688 5.688 5.538 5.544 232,482 -0.15(-2.72%)
Jun 22, 2005 5.766 5.773 5.678 5.698 145,301 -0.06(-1.00%)
Jun 21, 2005 5.713 5.793 5.713 5.756 203,422 +0.04(+0.75%)
Jun 20, 2005 5.848 5.848 5.704 5.713 216,983 -0.15(-2.53%)
Jun 17, 2005 5.871 5.923 5.849 5.861 492,088 +0.04(+0.71%)
Jun 16, 2005 5.668 5.820 5.668 5.820 652,888 +0.15(+2.68%)
Jun 15, 2005 5.706 5.706 5.624 5.668 559,895 -0.01(-0.21%)
Jun 14, 2005 5.619 5.768 5.619 5.680 629,640 +0.06(+1.08%)
Jun 13, 2005 5.422 5.644 5.420 5.619 769,129 +0.19(+3.41%)
Jun 10, 2005 5.386 5.538 5.386 5.434 689,698 +0.06(+1.08%)
Jun 09, 2005 5.275 5.407 5.247 5.376 507,586 +0.09(+1.70%)
Jun 08, 2005 5.181 5.355 5.181 5.286 360,347 +0.09(+1.77%)
Jun 07, 2005 5.275 5.304 5.190 5.194 499,837 -0.08(-1.46%)
Jun 06, 2005 5.257 5.291 5.175 5.271 247,981 +0.03(+0.51%)
Jun 03, 2005 5.417 5.420 5.244 5.244 271,229 -0.15(-2.71%)
Jun 02, 2005 5.418 5.420 5.390 5.390 337,099 -0.03(-0.51%)
Jun 01, 2005 5.291 5.420 5.246 5.418 699,385 +0.13(+2.40%)
May 31, 2005 5.074 5.311 5.068 5.291 720,695 +0.23(+4.54%)
May 27, 2005 5.182 5.182 5.038 5.061 354,535 -0.15(-2.82%)
May 26, 2005 5.157 5.208 5.072 5.208 633,515 +0.06(+1.25%)
May 25, 2005 5.211 5.226 5.110 5.144 308,039 -0.08(-1.51%)
May 24, 2005 5.301 5.317 5.213 5.223 286,728 -0.09(-1.66%)
May 23, 2005 5.296 5.322 5.249 5.311 526,960 +0.02(+0.47%)
May 20, 2005 5.286 5.289 5.232 5.286 218,921 -0.01(-0.20%)
May 19, 2005 5.369 5.393 5.291 5.296 249,918 -0.05(-0.86%)
May 18, 2005 5.151 5.354 5.149 5.342 478,526 +0.20(+3.86%)
May 17, 2005 5.087 5.169 5.007 5.144 360,347 +0.07(+1.34%)
May 16, 2005 5.002 5.075 5.002 5.075 575,394 +0.08(+1.69%)
May 13, 2005 5.200 5.212 4.976 4.991 898,932 -0.22(-4.22%)
May 12, 2005 5.286 5.337 5.193 5.211 740,069 -0.06(-1.07%)
May 11, 2005 5.360 5.360 5.240 5.267 883,433 -0.09(-1.73%)
May 10, 2005 5.425 5.425 5.308 5.360 581,206 -0.06(-1.07%)
May 09, 2005 5.433 5.433 5.408 5.418 166,612 -0.01(-0.27%)
May 06, 2005 5.438 5.454 5.420 5.433 755,568 +0.01(+0.10%)
May 05, 2005 5.428 5.437 5.407 5.427 366,160 +0.01(+0.23%)
May 04, 2005 5.397 5.448 5.389 5.415 412,656 +0.03(+0.53%)
May 03, 2005 5.428 5.428 5.318 5.386 395,220 -0.02(-0.33%)
May 02, 2005 5.386 5.430 5.381 5.404 273,167 +0.03(+0.53%)
Apr 29, 2005 5.502 5.502 5.368 5.376 286,728 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.450 5.489 854,373 -0.03(-0.51%)
Apr 27, 2005 5.525 5.583 5.513 5.518 600,580 -0.01(-0.12%)
Apr 26, 2005 5.474 5.533 5.453 5.525 618,016 +0.04(+0.73%)
Apr 25, 2005 5.395 5.487 5.374 5.484 290,603 +0.08(+1.46%)
Apr 22, 2005 5.496 5.496 5.396 5.405 339,037 -0.08(-1.43%)
Apr 21, 2005 5.317 5.484 5.317 5.484 368,097 +0.15(+2.90%)
Apr 20, 2005 5.369 5.446 5.315 5.329 664,512 +0.02(+0.47%)
Apr 19, 2005 5.077 5.322 5.077 5.305 800,127 +0.23(+4.45%)
Apr 18, 2005 5.022 5.079 4.986 5.079 255,730 +0.07(+1.37%)
Apr 15, 2005 5.122 5.155 5.007 5.010 273,167 -0.10(-1.96%)
Apr 14, 2005 5.231 5.258 5.110 5.110 317,726 -0.13(-2.47%)
Apr 13, 2005 5.377 5.398 5.239 5.240 191,798 -0.14(-2.55%)
Apr 12, 2005 5.355 5.377 5.270 5.377 340,974 +0.01(+0.17%)
Apr 11, 2005 5.440 5.489 5.330 5.368 317,726 -0.06(-1.19%)
Apr 08, 2005 5.542 5.559 5.428 5.432 404,907 -0.10(-1.77%)
Apr 07, 2005 5.523 5.561 5.523 5.530 339,037 +0.02(+0.37%)
Apr 06, 2005 5.505 5.524 5.493 5.510 344,849 -0.01(-0.11%)
Apr 05, 2005 5.450 5.522 5.442 5.516 271,229 +0.06(+1.02%)
Apr 04, 2005 5.270 5.464 5.270 5.461 387,470 +0.18(+3.38%)
Apr 01, 2005 5.283 5.350 5.252 5.282 401,032 +0.02(+0.38%)
Mar 31, 2005 5.247 5.283 5.208 5.262 339,037 +0.02(+0.40%)
Mar 30, 2005 5.218 5.265 5.213 5.241 306,102 +0.03(+0.63%)
Mar 29, 2005 5.428 5.486 5.198 5.208 375,846 -0.23(-4.24%)
Mar 28, 2005 5.392 5.438 5.389 5.438 226,670 +0.04(+0.68%)
Mar 24, 2005 5.337 5.407 5.337 5.402 81,368 +0.05(+0.94%)
Mar 23, 2005 5.391 5.394 5.330 5.352 275,104 -0.04(-0.83%)
Mar 22, 2005 5.417 5.420 5.389 5.397 292,540 -0.02(-0.38%)
Mar 21, 2005 5.417 5.425 5.404 5.417 534,709 +0.01(+0.22%)
Mar 18, 2005 5.526 5.526 5.404 5.405 385,533 -0.11(-2.04%)
Mar 17, 2005 5.520 5.523 5.458 5.518 306,102 +0.00(+0.05%)
Mar 16, 2005 5.639 5.640 5.447 5.515 571,519 -0.14(-2.42%)
Mar 15, 2005 5.674 5.678 5.610 5.652 284,791 -0.01(-0.18%)
Mar 14, 2005 5.714 5.714 5.642 5.662 311,914 -0.05(-0.90%)
Mar 11, 2005 5.724 5.754 5.670 5.714 277,041 -0.00(-0.02%)
Mar 10, 2005 5.726 5.748 5.692 5.715 141,426 -0.02(-0.39%)
Mar 09, 2005 5.780 5.780 5.726 5.737 145,301 -0.04(-0.77%)
Mar 08, 2005 5.860 5.863 5.781 5.782 182,111 -0.09(-1.53%)
Mar 07, 2005 5.936 5.977 5.869 5.871 379,721 -0.05(-0.80%)
Mar 04, 2005 5.722 5.919 5.722 5.919 240,231 +0.20(+3.45%)
Mar 03, 2005 5.722 5.722 5.679 5.722 277,041 -0.03(-0.48%)
Mar 02, 2005 5.704 5.776 5.704 5.749 187,923 +0.04(+0.61%)
Mar 01, 2005 5.729 5.742 5.679 5.714 356,473 -0.03(-0.45%)
Feb 28, 2005 5.607 5.750 5.607 5.740 486,276 +0.14(+2.58%)
Feb 25, 2005 5.453 5.626 5.446 5.595 596,705 +0.14(+2.60%)
Feb 24, 2005 5.264 5.477 5.244 5.453 579,269 +0.20(+3.83%)
Feb 23, 2005 5.283 5.329 5.234 5.252 257,668 -0.04(-0.81%)
Feb 22, 2005 5.328 5.328 5.257 5.295 455,278 -0.04(-0.84%)
Feb 18, 2005 5.394 5.394 5.332 5.340 168,549 -0.05(-1.00%)
Feb 17, 2005 5.404 5.422 5.368 5.394 182,111 -0.01(-0.15%)
Feb 16, 2005 5.296 5.497 5.255 5.402 579,269 +0.12(+2.29%)
Feb 15, 2005 5.360 5.384 5.280 5.281 397,157 -0.09(-1.71%)
Feb 14, 2005 5.415 5.419 5.358 5.373 209,234 -0.03(-0.57%)
Feb 11, 2005 5.381 5.458 5.372 5.404 319,663 +0.01(+0.19%)
Feb 10, 2005 5.368 5.406 5.319 5.394 304,164 +0.01(+0.26%)
Feb 09, 2005 5.535 5.535 5.368 5.380 352,598 -0.15(-2.80%)
Feb 08, 2005 5.407 5.575 5.407 5.535 371,972 +0.12(+2.13%)
Feb 07, 2005 5.428 5.451 5.392 5.419 218,921 -0.02(-0.34%)
Feb 04, 2005 5.420 5.446 5.361 5.438 321,600 +0.02(+0.33%)
Feb 03, 2005 5.376 5.420 5.311 5.420 317,726 +0.06(+1.05%)
Feb 02, 2005 5.335 5.456 5.314 5.364 625,765 +0.03(+0.54%)
Feb 01, 2005 5.172 5.426 5.172 5.335 964,802 +0.18(+3.40%)
Jan 31, 2005 4.913 5.177 4.908 5.159 819,501 +0.26(+5.27%)
Jan 28, 2005 4.950 4.970 4.901 4.901 180,173 -0.04(-0.80%)
Jan 27, 2005 4.924 4.955 4.885 4.941 261,542 +0.00(+0.07%)
Jan 26, 2005 4.928 4.955 4.906 4.937 201,484 +0.02(+0.42%)
Jan 25, 2005 4.923 4.986 4.881 4.917 480,463 -0.03(-0.68%)
Jan 24, 2005 5.054 5.064 4.950 4.950 263,480 -0.11(-2.14%)
Jan 21, 2005 5.065 5.089 5.047 5.058 216,983 -0.02(-0.34%)
Jan 20, 2005 5.252 5.252 5.075 5.075 211,171 -0.19(-3.54%)
Jan 19, 2005 5.322 5.345 5.252 5.262 246,044 -0.05(-0.88%)
Jan 18, 2005 5.301 5.322 5.280 5.309 153,051 +0.02(+0.36%)
Jan 14, 2005 5.136 5.296 5.136 5.290 329,350 +0.17(+3.31%)
Jan 13, 2005 5.180 5.180 5.107 5.120 180,173 -0.07(-1.29%)
Jan 12, 2005 5.038 5.190 5.020 5.187 273,167 +0.16(+3.18%)
Jan 11, 2005 5.138 5.159 5.010 5.027 269,292 -0.12(-2.33%)
Jan 10, 2005 5.163 5.224 5.133 5.147 224,733 -0.00(-0.08%)
Jan 07, 2005 5.283 5.304 5.142 5.151 259,605 -0.13(-2.49%)
Jan 06, 2005 5.218 5.296 5.192 5.283 230,545 +0.05(+0.89%)
Jan 05, 2005 5.252 5.290 5.221 5.237 542,459 -0.00(-0.06%)
Jan 04, 2005 5.425 5.440 5.240 5.240 505,649 -0.17(-3.23%)
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.