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

Lakeland Finl Corp (NQ: LKFN )

62.03 +0.50 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 30, 2005 9.377 9.453 9.353 9.381 302,165 -0.04(-0.42%)
Dec 29, 2005 9.688 9.688 9.386 9.421 102,013 -0.27(-2.76%)
Dec 28, 2005 9.688 9.688 9.688 9.688 1,291 -0.13(-1.33%)
Dec 27, 2005 9.997 9.997 9.783 9.818 38,739 -0.18(-1.77%)
Dec 23, 2005 10.13 10.14 9.995 9.995 42,613 -0.13(-1.31%)
Dec 22, 2005 9.906 10.13 9.906 10.13 34,865 +0.17(+1.73%)
Dec 21, 2005 9.867 10.10 9.792 9.955 99,430 +0.15(+1.54%)
Dec 20, 2005 9.844 9.869 9.688 9.804 113,634 -0.13(-1.33%)
Dec 19, 2005 9.932 10.05 9.823 9.936 85,226 -0.09(-0.90%)
Dec 16, 2005 9.985 10.04 9.934 10.03 411,926 +0.07(+0.68%)
Dec 15, 2005 10.24 10.24 9.783 9.960 96,847 -0.32(-3.12%)
Dec 14, 2005 10.41 10.42 10.08 10.28 56,817 -0.02(-0.16%)
Dec 13, 2005 10.22 10.30 10.15 10.30 20,660 +0.16(+1.58%)
Dec 12, 2005 9.957 10.14 9.941 10.14 72,313 +0.28(+2.83%)
Dec 09, 2005 9.827 9.857 9.827 9.857 15,495 +0.02(+0.21%)
Dec 08, 2005 9.890 9.890 9.837 9.837 7,747 -0.10(-0.96%)
Dec 07, 2005 10.00 10.17 9.925 9.932 134,295 -0.17(-1.66%)
Dec 06, 2005 10.04 10.23 10.04 10.10 54,234 -0.03(-0.28%)
Dec 05, 2005 10.20 10.20 10.05 10.13 56,817 -0.16(-1.51%)
Dec 02, 2005 10.33 10.33 10.22 10.28 10,330 +0.00(+0.04%)
Dec 01, 2005 10.24 10.32 10.06 10.28 228,561 +0.18(+1.82%)
Nov 30, 2005 10.12 10.12 10.04 10.09 47,778 -0.03(-0.34%)
Nov 29, 2005 10.31 10.31 10.13 10.13 16,786 -0.12(-1.18%)
Nov 28, 2005 10.36 10.37 10.17 10.25 56,817 -0.10(-0.97%)
Nov 25, 2005 10.50 10.50 10.13 10.35 67,147 -0.07(-0.67%)
Nov 23, 2005 10.42 10.42 10.42 10.42 2,582 -0.01(-0.09%)
Nov 22, 2005 10.35 10.43 10.32 10.43 47,778 +0.03(+0.25%)
Nov 21, 2005 10.25 10.40 10.22 10.40 844,513 -0.01(-0.13%)
Nov 18, 2005 10.44 10.44 10.28 10.42 56,817 +0.03(+0.31%)
Nov 17, 2005 10.24 10.42 10.24 10.38 24,534 +0.15(+1.45%)
Nov 16, 2005 10.20 10.34 10.20 10.24 47,778 -0.10(-1.01%)
Nov 15, 2005 10.36 10.49 10.31 10.34 27,117 -0.14(-1.31%)
Nov 14, 2005 10.41 10.48 10.41 10.48 286,669 +0.13(+1.23%)
Nov 11, 2005 10.03 10.41 10.03 10.35 116,217 +0.13(+1.25%)
Nov 10, 2005 10.11 10.22 9.939 10.22 163,995 +0.18(+1.83%)
Nov 09, 2005 9.925 10.10 9.918 10.04 90,391 +0.03(+0.26%)
Nov 08, 2005 9.827 10.02 9.825 10.01 123,965 +0.07(+0.68%)
Nov 07, 2005 9.897 9.946 9.758 9.946 65,856 -0.07(-0.72%)
Nov 04, 2005 9.841 10.02 9.709 10.02 68,439 +0.12(+1.20%)
Nov 03, 2005 9.860 9.992 9.816 9.899 91,682 +0.06(+0.57%)
Nov 02, 2005 9.588 9.844 9.588 9.844 29,700 +0.30(+3.09%)
Nov 01, 2005 9.588 9.588 9.451 9.548 36,156 -0.02(-0.22%)
Oct 31, 2005 9.444 9.569 9.279 9.569 163,995 +0.13(+1.33%)
Oct 28, 2005 9.161 9.444 9.112 9.444 34,865 +0.20(+2.19%)
Oct 27, 2005 9.195 9.409 9.195 9.242 73,604 -0.05(-0.55%)
Oct 26, 2005 9.281 9.342 9.174 9.293 19,369 +0.03(+0.33%)
Oct 25, 2005 9.116 9.293 9.084 9.263 136,878 +0.06(+0.63%)
Oct 24, 2005 8.879 9.205 8.879 9.205 38,739 +0.25(+2.83%)
Oct 21, 2005 8.838 9.003 8.838 8.951 54,234 +0.05(+0.52%)
Oct 20, 2005 9.023 9.037 8.842 8.905 134,295 -0.13(-1.49%)
Oct 19, 2005 8.944 9.040 8.831 9.040 149,791 +0.08(+0.91%)
Oct 18, 2005 8.947 8.991 8.947 8.958 122,674 -0.05(-0.59%)
Oct 17, 2005 9.003 9.023 8.968 9.012 127,839 -0.09(-0.94%)
Oct 14, 2005 9.154 9.154 9.003 9.098 108,469 +0.03(+0.36%)
Oct 13, 2005 8.949 9.065 8.947 9.065 74,895 +0.09(+0.96%)
Oct 12, 2005 9.065 9.102 8.979 8.979 329,282 -0.09(-0.95%)
Oct 11, 2005 9.105 9.105 9.061 9.065 207,900 -0.04(-0.43%)
Oct 10, 2005 9.026 9.140 9.026 9.105 58,108 -0.00(-0.05%)
Oct 07, 2005 9.056 9.109 8.991 9.109 18,078 +0.15(+1.71%)
Oct 06, 2005 9.014 9.056 8.956 8.956 167,869 -0.12(-1.28%)
Oct 05, 2005 9.572 9.641 9.061 9.072 126,547 -0.61(-6.29%)
Oct 04, 2005 9.778 9.778 9.600 9.681 30,991 +0.06(+0.63%)
Oct 03, 2005 9.683 9.765 9.569 9.620 85,226 +0.01(+0.15%)
Sep 30, 2005 9.667 9.741 9.607 9.607 71,021 -0.24(-2.43%)
Sep 29, 2005 9.525 9.846 9.525 9.846 30,991 +0.15(+1.53%)
Sep 28, 2005 9.767 9.767 9.525 9.697 25,826 -0.12(-1.25%)
Sep 27, 2005 9.758 9.825 9.706 9.820 34,865 +0.04(+0.40%)
Sep 26, 2005 9.781 9.781 9.727 9.781 30,991 +0.03(+0.36%)
Sep 23, 2005 9.630 9.765 9.630 9.746 108,469 +0.05(+0.48%)
Sep 22, 2005 9.360 9.734 9.360 9.699 116,217 +0.38(+4.11%)
Sep 21, 2005 9.504 9.504 9.316 9.316 107,178 -0.30(-3.09%)
Sep 20, 2005 9.672 9.672 9.555 9.614 51,652 -0.13(-1.29%)
Sep 19, 2005 9.711 9.781 9.644 9.739 63,273 -0.02(-0.19%)
Sep 16, 2005 9.837 9.837 9.644 9.758 327,991 +0.05(+0.53%)
Sep 15, 2005 9.851 9.851 9.688 9.706 61,982 -0.14(-1.44%)
Sep 14, 2005 9.941 9.971 9.790 9.848 45,195 -0.10(-0.98%)
Sep 13, 2005 9.962 10.01 9.885 9.946 69,730 -0.12(-1.20%)
Sep 12, 2005 9.932 10.09 9.895 10.07 41,321 +0.13(+1.36%)
Sep 09, 2005 9.851 9.943 9.851 9.932 86,517 -0.01(-0.12%)
Sep 08, 2005 9.925 10.03 9.902 9.943 116,217 -0.09(-0.93%)
Sep 07, 2005 9.992 10.07 9.934 10.04 207,900 -0.07(-0.69%)
Sep 06, 2005 9.990 10.11 9.985 10.11 55,526 +0.12(+1.16%)
Sep 02, 2005 9.967 9.990 9.953 9.990 69,730 -0.10(-0.94%)
Sep 01, 2005 10.04 10.09 9.936 10.09 56,817 -0.01(-0.14%)
Aug 31, 2005 9.857 10.10 9.816 10.10 87,808 +0.27(+2.72%)
Aug 30, 2005 9.825 9.874 9.795 9.832 54,234 +0.02(+0.17%)
Aug 29, 2005 9.690 9.816 9.690 9.816 32,282 +0.11(+1.17%)
Aug 26, 2005 9.256 9.702 9.107 9.702 258,261 +0.50(+5.40%)
Aug 25, 2005 9.323 9.323 9.205 9.205 37,447 -0.02(-0.20%)
Aug 24, 2005 9.212 9.332 9.212 9.223 20,660 +0.01(+0.13%)
Aug 23, 2005 9.244 9.244 9.142 9.212 32,282 +0.03(+0.35%)
Aug 22, 2005 9.105 9.226 9.065 9.179 122,674 +0.12(+1.31%)
Aug 19, 2005 9.051 9.114 9.051 9.061 41,321 +0.01(+0.10%)
Aug 18, 2005 9.037 9.095 9.037 9.051 42,613 +0.01(+0.15%)
Aug 17, 2005 9.037 9.123 9.037 9.037 32,282 -0.00(-0.03%)
Aug 16, 2005 9.061 9.068 9.037 9.040 89,100 -0.14(-1.54%)
Aug 15, 2005 9.061 9.226 9.037 9.181 81,352 +0.14(+1.59%)
Aug 12, 2005 9.328 9.363 8.968 9.037 112,343 -0.33(-3.47%)
Aug 11, 2005 9.553 9.609 9.356 9.363 52,943 -0.21(-2.23%)
Aug 10, 2005 9.867 9.932 9.544 9.576 58,108 -0.24(-2.44%)
Aug 09, 2005 9.813 9.846 9.762 9.816 9,039 -0.05(-0.52%)
Aug 08, 2005 9.839 9.867 9.741 9.867 32,282 +0.18(+1.90%)
Aug 05, 2005 9.957 9.969 9.683 9.683 49,069 -0.31(-3.07%)
Aug 04, 2005 9.990 10.05 9.990 9.990 36,156 -0.00(-0.02%)
Aug 03, 2005 10.11 10.11 9.992 9.992 10,330 -0.07(-0.74%)
Aug 02, 2005 10.11 10.11 9.995 10.07 29,700 +0.03(+0.35%)
Aug 01, 2005 10.10 10.11 10.00 10.03 15,495 +0.05(+0.54%)
Jul 29, 2005 9.990 10.10 9.978 9.978 61,982 -0.06(-0.56%)
Jul 28, 2005 10.00 10.04 10.00 10.03 37,447 -0.07(-0.64%)
Jul 27, 2005 9.990 10.10 9.916 10.10 63,273 +0.02(+0.16%)
Jul 26, 2005 10.04 10.11 10.04 10.08 20,660 +0.10(+1.02%)
Jul 25, 2005 10.00 10.07 9.974 9.981 33,573 +0.01(+0.07%)
Jul 22, 2005 9.874 9.990 9.804 9.974 40,030 +0.10(+1.01%)
Jul 21, 2005 10.16 10.16 9.832 9.874 58,108 -0.31(-3.08%)
Jul 20, 2005 9.679 10.19 9.679 10.19 40,030 +0.38(+3.86%)
Jul 19, 2005 9.681 9.885 9.641 9.809 117,508 +0.30(+3.10%)
Jul 18, 2005 9.734 9.781 9.504 9.514 56,817 -0.21(-2.20%)
Jul 15, 2005 9.758 9.846 9.723 9.727 50,360 -0.14(-1.46%)
Jul 14, 2005 9.974 10.02 9.818 9.871 34,865 -0.25(-2.48%)
Jul 13, 2005 10.10 10.15 10.10 10.12 28,408 -0.07(-0.64%)
Jul 12, 2005 10.13 10.19 10.13 10.19 67,147 +0.01(+0.11%)
Jul 11, 2005 9.583 10.18 9.583 10.18 325,409 +0.60(+6.26%)
Jul 08, 2005 9.402 9.579 9.402 9.576 166,578 +0.21(+2.21%)
Jul 07, 2005 9.314 9.423 9.265 9.370 142,043 +0.02(+0.20%)
Jul 06, 2005 9.386 9.423 9.307 9.351 304,748 -0.08(-0.86%)
Jul 05, 2005 9.430 9.439 9.379 9.432 108,469 +0.02(+0.25%)
Jul 01, 2005 9.344 9.432 9.344 9.409 138,169 -0.04(-0.44%)
Jun 30, 2005 9.414 9.467 9.300 9.451 224,687 +0.01(+0.07%)
Jun 29, 2005 9.265 9.453 9.265 9.444 220,813 +0.09(+0.99%)
Jun 28, 2005 9.249 9.351 9.249 9.351 165,287 +0.06(+0.62%)
Jun 27, 2005 9.251 9.328 9.221 9.293 89,100 -0.03(-0.37%)
Jun 24, 2005 9.288 9.328 9.091 9.328 573,339 +0.13(+1.39%)
Jun 23, 2005 9.163 9.281 9.163 9.200 108,469 -0.09(-0.95%)
Jun 22, 2005 9.226 9.288 9.140 9.288 72,313 +0.07(+0.81%)
Jun 21, 2005 9.093 9.305 9.093 9.214 72,313 +0.01(+0.15%)
Jun 20, 2005 9.318 9.321 9.098 9.200 52,943 -0.07(-0.70%)
Jun 17, 2005 9.068 9.358 9.068 9.265 275,048 -0.11(-1.16%)
Jun 16, 2005 9.042 9.374 8.996 9.374 358,982 +0.31(+3.43%)
Jun 15, 2005 9.102 9.119 8.924 9.063 278,922 -0.04(-0.43%)
Jun 14, 2005 9.016 9.102 8.968 9.102 76,187 +0.12(+1.37%)
Jun 13, 2005 8.852 8.979 8.840 8.979 197,569 +0.15(+1.71%)
Jun 10, 2005 8.828 8.914 8.828 8.828 109,760 +0.00(+0.00%)
Jun 09, 2005 8.782 8.828 8.782 8.828 49,069 +0.05(+0.53%)
Jun 08, 2005 8.782 8.821 8.775 8.782 29,700 -0.00(-0.03%)
Jun 07, 2005 8.807 8.828 8.756 8.784 287,961 -0.01(-0.11%)
Jun 06, 2005 8.770 8.828 8.747 8.793 86,517 -0.03(-0.39%)
Jun 03, 2005 8.717 8.828 8.705 8.828 73,604 +0.06(+0.66%)
Jun 02, 2005 8.570 8.773 8.570 8.770 122,674 +0.08(+0.94%)
Jun 01, 2005 8.594 8.773 8.594 8.689 129,130 +0.09(+1.08%)
May 31, 2005 8.573 8.612 8.549 8.596 52,943 +0.04(+0.43%)
May 27, 2005 8.515 8.642 8.515 8.559 247,930 +0.02(+0.24%)
May 26, 2005 8.515 8.538 8.515 8.538 10,330 +0.02(+0.27%)
May 25, 2005 8.480 8.596 8.480 8.515 170,452 -0.07(-0.81%)
May 24, 2005 8.577 8.700 8.533 8.584 126,547 +0.02(+0.24%)
May 23, 2005 8.740 8.779 8.508 8.563 102,013 -0.11(-1.26%)
May 20, 2005 8.803 8.803 8.603 8.673 220,813 +0.07(+0.86%)
May 19, 2005 8.587 8.663 8.519 8.598 342,196 +0.05(+0.57%)
May 18, 2005 8.517 8.603 8.480 8.549 413,217 +0.17(+2.05%)
May 17, 2005 8.306 8.503 8.306 8.378 82,643 +0.07(+0.87%)
May 16, 2005 8.245 8.396 8.245 8.306 69,730 +0.08(+0.99%)
May 13, 2005 8.543 8.543 8.224 8.224 90,391 -0.14(-1.67%)
May 12, 2005 8.526 8.563 8.364 8.364 127,839 -0.24(-2.83%)
May 11, 2005 8.392 8.608 8.364 8.608 61,982 +0.14(+1.62%)
May 10, 2005 8.480 8.596 8.387 8.470 64,565 -0.11(-1.25%)
May 09, 2005 8.540 8.577 8.487 8.577 154,956 -0.02(-0.22%)
May 06, 2005 8.468 8.608 8.464 8.596 156,247 +0.07(+0.82%)
May 05, 2005 8.457 8.526 8.447 8.526 46,487 +0.08(+0.91%)
May 04, 2005 8.238 8.450 8.203 8.450 176,908 +0.16(+1.91%)
May 03, 2005 8.261 8.380 8.259 8.292 56,817 +0.07(+0.85%)
May 02, 2005 8.180 8.241 8.180 8.222 86,517 +0.02(+0.25%)
Apr 29, 2005 8.157 8.364 8.131 8.201 489,404 +0.05(+0.57%)
Apr 28, 2005 8.180 8.180 8.152 8.155 54,234 -0.08(-0.96%)
Apr 27, 2005 8.306 8.308 8.178 8.234 266,008 -0.07(-0.89%)
Apr 26, 2005 8.366 8.410 8.306 8.308 47,778 -0.16(-1.87%)
Apr 25, 2005 8.396 8.510 8.250 8.466 205,317 +0.22(+2.65%)
Apr 22, 2005 8.422 8.505 8.243 8.247 225,978 -0.21(-2.45%)
Apr 21, 2005 8.573 8.598 8.454 8.454 241,474 +0.02(+0.22%)
Apr 20, 2005 8.752 8.752 8.364 8.436 222,104 -0.18(-2.13%)
Apr 19, 2005 8.512 8.638 8.445 8.619 149,791 +0.18(+2.09%)
Apr 18, 2005 8.519 8.519 8.387 8.443 50,360 +0.05(+0.64%)
Apr 15, 2005 8.382 8.457 8.317 8.389 297,000 +0.13(+1.58%)
Apr 14, 2005 8.503 8.510 8.259 8.259 135,587 -0.37(-4.33%)
Apr 13, 2005 8.633 8.633 8.615 8.633 7,747 +0.14(+1.61%)
Apr 12, 2005 8.436 8.580 8.436 8.496 59,400 -0.04(-0.49%)
Apr 11, 2005 8.596 8.642 8.415 8.538 126,547 -0.13(-1.47%)
Apr 08, 2005 8.691 8.731 8.661 8.666 77,478 -0.10(-1.09%)
Apr 07, 2005 8.691 8.791 8.656 8.761 89,100 +0.16(+1.92%)
Apr 06, 2005 8.642 8.666 8.596 8.596 24,534 -0.08(-0.94%)
Apr 05, 2005 8.735 8.735 8.677 8.677 23,243 -0.01(-0.08%)
Apr 04, 2005 8.677 8.738 8.677 8.684 76,187 -0.07(-0.82%)
Apr 01, 2005 9.054 9.054 8.756 8.756 152,374 -0.18(-1.98%)
Mar 31, 2005 8.861 8.933 8.786 8.933 213,065 +0.16(+1.77%)
Mar 30, 2005 8.645 8.847 8.642 8.777 99,430 +0.08(+0.88%)
Mar 29, 2005 8.645 8.796 8.622 8.700 42,613 -0.03(-0.40%)
Mar 28, 2005 8.842 8.842 8.640 8.735 45,195 -0.00(-0.05%)
Mar 24, 2005 8.768 8.861 8.670 8.740 117,508 +0.06(+0.64%)
Mar 23, 2005 8.991 9.047 8.684 8.684 73,604 -0.31(-3.41%)
Mar 22, 2005 9.068 9.068 8.991 8.991 111,052 -0.16(-1.78%)
Mar 21, 2005 9.170 9.170 9.061 9.154 99,430 +0.07(+0.77%)
Mar 18, 2005 9.256 9.256 9.061 9.084 368,022 -0.15(-1.66%)
Mar 17, 2005 9.212 9.237 9.061 9.237 55,526 +0.11(+1.22%)
Mar 16, 2005 9.200 9.200 9.042 9.126 112,343 +0.00(+0.03%)
Mar 15, 2005 9.239 9.239 9.102 9.123 246,639 -0.01(-0.15%)
Mar 14, 2005 9.205 9.207 9.119 9.137 166,578 -0.01(-0.15%)
Mar 11, 2005 9.107 9.239 9.107 9.151 63,273 +0.04(+0.46%)
Mar 10, 2005 9.174 9.174 9.107 9.109 16,786 +0.00(+0.03%)
Mar 09, 2005 9.167 9.167 9.107 9.107 286,669 -0.04(-0.46%)
Mar 08, 2005 9.314 9.314 9.091 9.149 309,913 -0.11(-1.18%)
Mar 07, 2005 9.291 9.363 9.198 9.258 173,034 -0.02(-0.18%)
Mar 04, 2005 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 03, 2005 9.291 9.293 9.200 9.274 76,187 +0.06(+0.60%)
Mar 02, 2005 9.279 9.291 9.154 9.219 145,917 -0.07(-0.78%)
Mar 01, 2005 9.023 9.291 8.963 9.291 259,552 +0.25(+2.78%)
Feb 28, 2005 8.954 9.075 8.944 9.040 123,965 +0.08(+0.88%)
Feb 25, 2005 8.961 9.026 8.944 8.961 36,156 -0.03(-0.31%)
Feb 24, 2005 9.007 9.007 8.917 8.989 207,900 +0.04(+0.49%)
Feb 23, 2005 9.033 9.202 8.937 8.944 228,561 +0.01(+0.13%)
Feb 22, 2005 8.944 9.065 8.889 8.933 197,569 -0.04(-0.41%)
Feb 18, 2005 9.244 9.286 8.949 8.970 109,760 -0.18(-2.01%)
Feb 17, 2005 9.223 9.400 9.154 9.154 135,587 -0.10(-1.05%)
Feb 16, 2005 9.186 9.374 9.186 9.251 142,043 -0.03(-0.38%)
Feb 15, 2005 9.409 9.409 9.207 9.286 218,230 -0.05(-0.52%)
Feb 14, 2005 9.270 9.349 9.191 9.335 191,113 +0.06(+0.63%)
Feb 11, 2005 9.149 9.284 9.147 9.277 198,861 +0.13(+1.42%)
Feb 10, 2005 9.256 9.337 9.147 9.147 218,230 -0.09(-0.96%)
Feb 09, 2005 9.293 9.379 9.235 9.235 196,278 -0.12(-1.24%)
Feb 08, 2005 9.402 9.614 9.249 9.351 337,030 -0.01(-0.07%)
Feb 07, 2005 9.349 9.390 9.349 9.358 21,952 +0.01(+0.12%)
Feb 04, 2005 9.293 9.386 9.293 9.346 45,195 +0.13(+1.36%)
Feb 03, 2005 9.284 9.284 9.186 9.221 36,156 -0.06(-0.63%)
Feb 02, 2005 9.188 9.279 9.149 9.279 112,343 +0.14(+1.58%)
Feb 01, 2005 9.177 9.291 9.135 9.135 102,013 -0.16(-1.70%)
Jan 31, 2005 9.291 9.342 9.246 9.293 120,091 -0.03(-0.32%)
Jan 28, 2005 9.142 9.323 9.142 9.323 43,904 +0.08(+0.83%)
Jan 27, 2005 9.272 9.293 9.246 9.246 46,487 -0.03(-0.28%)
Jan 26, 2005 9.246 9.286 9.198 9.272 45,195 +0.02(+0.25%)
Jan 25, 2005 9.291 9.291 9.142 9.249 28,408 +0.13(+1.43%)
Jan 24, 2005 9.291 9.291 9.119 9.119 67,147 -0.13(-1.46%)
Jan 21, 2005 9.260 9.272 9.119 9.253 196,278 +0.13(+1.48%)
Jan 20, 2005 9.119 9.186 9.065 9.119 125,256 -0.17(-1.87%)
Jan 19, 2005 9.281 9.293 9.186 9.293 47,778 +0.11(+1.16%)
Jan 18, 2005 9.200 9.293 9.184 9.186 68,439 -0.05(-0.50%)
Jan 14, 2005 9.191 9.233 9.191 9.233 99,430 +0.04(+0.46%)
Jan 13, 2005 9.179 9.216 9.179 9.191 136,878 -0.02(-0.23%)
Jan 12, 2005 9.179 9.244 9.179 9.212 94,265 -0.03(-0.33%)
Jan 11, 2005 9.188 9.258 9.179 9.242 83,934 +0.06(+0.68%)
Jan 10, 2005 9.179 9.237 9.179 9.179 46,487 -0.01(-0.10%)
Jan 07, 2005 9.130 9.233 9.130 9.188 153,665 -0.02(-0.25%)
Jan 06, 2005 9.119 9.223 9.119 9.212 100,721 +0.02(+0.25%)
Jan 05, 2005 9.226 9.270 9.188 9.188 249,221 -0.16(-1.71%)
Jan 04, 2005 9.270 9.349 9.223 9.349 148,500 +0.08(+0.85%)
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.