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

Progress Software (NQ: PRGS )

57.59 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 12.33 12.92 12.08 12.11 342,856 -0.14(-1.16%)
Dec 30, 2003 12.43 12.43 12.05 12.25 613,619 -0.21(-1.66%)
Dec 29, 2003 12.33 12.90 12.20 12.46 309,324 +0.24(+1.94%)
Dec 26, 2003 12.24 12.27 12.18 12.22 135,821 +0.05(+0.44%)
Dec 24, 2003 12.47 12.60 12.17 12.17 109,781 -0.44(-3.47%)
Dec 23, 2003 12.37 12.65 11.89 12.61 264,305 -0.05(-0.37%)
Dec 22, 2003 12.55 12.65 12.28 12.65 235,957 +0.01(+0.09%)
Dec 19, 2003 12.72 12.72 12.16 12.64 373,296 +0.04(+0.28%)
Dec 18, 2003 12.45 12.70 12.25 12.61 195,506 +0.13(+1.04%)
Dec 17, 2003 12.65 12.73 11.95 12.47 520,846 +0.43(+3.54%)
Dec 16, 2003 12.04 12.30 11.91 12.05 338,531 +0.01(+0.10%)
Dec 15, 2003 12.65 12.86 12.04 12.04 316,763 -0.58(-4.60%)
Dec 12, 2003 12.49 12.62 12.31 12.62 182,371 +0.16(+1.28%)
Dec 11, 2003 12.31 12.56 12.29 12.46 216,968 +0.17(+1.40%)
Dec 10, 2003 12.47 12.47 12.22 12.29 140,480 -0.01(-0.05%)
Dec 09, 2003 12.85 12.90 12.25 12.29 267,404 -0.50(-3.89%)
Dec 08, 2003 12.43 12.82 12.42 12.79 160,296 +0.36(+2.90%)
Dec 05, 2003 12.80 12.80 12.47 12.43 108,909 -0.37(-2.91%)
Dec 04, 2003 12.72 12.85 12.66 12.80 118,497 +0.08(+0.61%)
Dec 03, 2003 12.74 13.22 12.70 12.72 159,417 -0.01(-0.09%)
Dec 02, 2003 13.24 13.48 12.74 12.74 369,449 -0.53(-3.97%)
Dec 01, 2003 12.38 13.26 12.38 13.26 744,614 +0.83(+6.71%)
Nov 28, 2003 12.50 12.61 12.40 12.43 98,992 -0.06(-0.47%)
Nov 26, 2003 12.79 12.79 12.23 12.49 197,461 -0.33(-2.54%)
Nov 25, 2003 12.77 12.84 12.52 12.81 207,762 +0.11(+0.84%)
Nov 24, 2003 12.54 12.75 12.40 12.71 251,497 +0.36(+2.92%)
Nov 21, 2003 12.31 12.43 12.28 12.34 118,506 +0.04(+0.29%)
Nov 20, 2003 12.43 12.49 12.17 12.31 184,847 -0.24(-1.93%)
Nov 19, 2003 12.46 12.61 12.41 12.55 138,474 +0.05(+0.38%)
Nov 18, 2003 13.14 13.14 12.46 12.50 116,882 -0.57(-4.35%)
Nov 17, 2003 13.05 13.10 12.88 13.07 156,404 -0.01(-0.05%)
Nov 14, 2003 13.37 13.61 12.99 13.08 152,129 -0.27(-2.04%)
Nov 13, 2003 13.27 13.60 13.12 13.35 105,858 +0.04(+0.27%)
Nov 12, 2003 12.96 13.35 12.82 13.32 242,767 +0.38(+2.93%)
Nov 11, 2003 12.99 13.13 12.94 12.94 76,969 -0.05(-0.41%)
Nov 10, 2003 13.39 13.39 12.99 12.99 110,145 -0.30(-2.23%)
Nov 07, 2003 13.27 13.58 13.22 13.29 98,000 +0.04(+0.27%)
Nov 06, 2003 13.22 13.46 13.04 13.25 161,960 +0.14(+1.04%)
Nov 05, 2003 13.17 13.21 12.89 13.11 121,628 +0.00(+0.00%)
Nov 04, 2003 13.50 13.53 13.10 13.11 441,455 -0.36(-2.64%)
Nov 03, 2003 13.02 13.55 12.99 13.47 226,378 +0.40(+3.03%)
Oct 31, 2003 13.05 13.40 13.02 13.07 187,064 -0.09(-0.67%)
Oct 30, 2003 13.39 13.56 13.11 13.16 169,858 -0.22(-1.68%)
Oct 29, 2003 13.17 13.46 13.02 13.39 204,032 +0.19(+1.43%)
Oct 28, 2003 13.08 13.22 13.02 13.20 202,755 +0.15(+1.13%)
Oct 27, 2003 12.92 13.10 12.84 13.05 105,611 +0.09(+0.73%)
Oct 24, 2003 13.02 13.02 12.82 12.95 337,449 -0.08(-0.59%)
Oct 23, 2003 13.43 13.53 12.87 13.03 550,024 -0.44(-3.25%)
Oct 22, 2003 14.06 14.20 13.45 13.47 312,271 -0.57(-4.05%)
Oct 21, 2003 13.61 14.06 13.58 14.04 189,821 +0.42(+3.09%)
Oct 20, 2003 13.76 13.87 13.60 13.62 97,667 -0.02(-0.17%)
Oct 17, 2003 13.94 13.97 13.60 13.64 190,583 -0.29(-2.08%)
Oct 16, 2003 13.77 13.93 13.67 13.93 99,872 +0.16(+1.16%)
Oct 15, 2003 13.92 14.06 13.69 13.77 118,844 -0.24(-1.73%)
Oct 14, 2003 14.02 14.04 13.77 14.01 155,705 +0.21(+1.54%)
Oct 13, 2003 13.68 14.01 13.67 13.80 173,724 +0.08(+0.56%)
Oct 10, 2003 13.84 13.91 13.63 13.72 118,041 -0.10(-0.73%)
Oct 09, 2003 13.82 14.11 13.53 13.82 320,445 +0.01(+0.04%)
Oct 08, 2003 13.85 13.97 13.52 13.82 198,380 -0.09(-0.64%)
Oct 07, 2003 13.70 13.91 13.43 13.91 382,482 +0.14(+0.99%)
Oct 06, 2003 13.62 13.81 13.49 13.77 295,436 +0.19(+1.39%)
Oct 03, 2003 12.85 13.61 12.85 13.58 592,976 +0.66(+5.13%)
Oct 02, 2003 12.95 13.02 12.72 12.92 273,513 -0.10(-0.77%)
Oct 01, 2003 12.77 13.17 12.72 13.02 294,674 +0.22(+1.71%)
Sep 30, 2003 12.70 12.82 12.44 12.80 433,187 +0.06(+0.46%)
Sep 29, 2003 12.82 13.16 12.65 12.74 322,953 +0.02(+0.14%)
Sep 26, 2003 13.00 13.06 12.69 12.72 360,315 -0.27(-2.05%)
Sep 25, 2003 13.02 13.27 12.96 12.99 283,687 -0.04(-0.27%)
Sep 24, 2003 13.17 13.23 13.05 13.03 296,403 -0.14(-1.08%)
Sep 23, 2003 12.58 13.17 12.14 13.17 909,547 +0.60(+4.81%)
Sep 22, 2003 12.40 12.61 12.04 12.56 562,383 -0.04(-0.33%)
Sep 19, 2003 12.77 12.90 12.50 12.61 619,177 -0.24(-1.84%)
Sep 18, 2003 12.87 12.92 12.77 12.84 412,117 -0.07(-0.55%)
Sep 17, 2003 13.03 13.13 12.65 12.91 645,157 -0.25(-1.93%)
Sep 16, 2003 13.40 13.69 12.03 13.17 770,341 +0.05(+0.36%)
Sep 15, 2003 12.92 13.62 12.89 13.12 408,589 +0.28(+2.17%)
Sep 12, 2003 13.02 13.02 12.68 12.84 157,487 -0.20(-1.50%)
Sep 11, 2003 12.57 13.20 12.57 13.04 213,419 +0.43(+3.38%)
Sep 10, 2003 13.27 13.32 12.61 12.61 415,855 -0.57(-4.31%)
Sep 09, 2003 13.03 13.31 13.03 13.18 221,868 +0.07(+0.54%)
Sep 08, 2003 12.72 13.20 12.67 13.11 294,022 +0.44(+3.46%)
Sep 05, 2003 12.96 12.96 12.59 12.67 105,442 -0.20(-1.56%)
Sep 04, 2003 12.56 12.92 12.56 12.87 195,000 +0.21(+1.64%)
Sep 03, 2003 12.63 12.94 12.63 12.66 154,615 -0.01(-0.05%)
Sep 02, 2003 12.30 12.78 12.08 12.67 300,781 +0.51(+4.19%)
Aug 29, 2003 12.29 12.50 12.16 12.16 116,932 -0.15(-1.25%)
Aug 28, 2003 11.86 12.59 11.78 12.32 253,129 +0.48(+4.05%)
Aug 27, 2003 11.89 11.95 11.74 11.84 113,384 -0.06(-0.50%)
Aug 26, 2003 11.83 11.89 11.72 11.89 205,815 +0.08(+0.70%)
Aug 25, 2003 11.81 11.90 11.60 11.81 224,741 -0.04(-0.30%)
Aug 22, 2003 11.96 12.01 11.69 11.85 466,718 -0.11(-0.89%)
Aug 21, 2003 11.87 11.95 11.84 11.95 248,736 +0.15(+1.25%)
Aug 20, 2003 11.81 11.84 11.72 11.81 434,612 +0.03(+0.25%)
Aug 19, 2003 11.89 11.91 11.69 11.78 366,006 -0.09(-0.75%)
Aug 18, 2003 11.68 11.87 11.65 11.87 307,371 +0.08(+0.65%)
Aug 15, 2003 11.72 11.88 11.69 11.79 70,294 +0.04(+0.35%)
Aug 14, 2003 11.61 11.79 11.60 11.75 148,024 +0.11(+0.97%)
Aug 13, 2003 11.97 12.03 11.62 11.63 310,920 -0.34(-2.82%)
Aug 12, 2003 11.59 11.97 11.59 11.97 263,944 +0.37(+3.21%)
Aug 11, 2003 11.21 11.70 11.21 11.60 232,176 +0.40(+3.54%)
Aug 08, 2003 11.24 11.32 11.18 11.20 218,657 -0.07(-0.58%)
Aug 07, 2003 11.37 11.42 11.22 11.27 266,985 -0.12(-1.09%)
Aug 06, 2003 11.48 11.60 11.30 11.39 280,503 -0.09(-0.77%)
Aug 05, 2003 11.52 11.72 11.46 11.48 214,095 -0.06(-0.51%)
Aug 04, 2003 11.69 11.79 11.53 11.54 178,948 -0.17(-1.42%)
Aug 01, 2003 11.75 11.87 11.67 11.71 306,526 -0.08(-0.65%)
Jul 31, 2003 11.81 11.89 11.74 11.78 172,188 -0.03(-0.25%)
Jul 30, 2003 11.88 11.94 11.69 11.81 262,930 -0.08(-0.70%)
Jul 29, 2003 11.84 12.04 11.83 11.89 165,260 +0.02(+0.20%)
Jul 28, 2003 11.84 12.01 11.69 11.87 141,265 -0.04(-0.30%)
Jul 25, 2003 11.78 12.03 11.71 11.91 171,343 +0.17(+1.41%)
Jul 24, 2003 12.13 12.32 11.74 11.74 346,743 -0.41(-3.36%)
Jul 23, 2003 11.95 12.21 11.84 12.15 118,115 +0.24(+2.04%)
Jul 22, 2003 11.99 12.17 11.81 11.91 406,561 -0.02(-0.20%)
Jul 21, 2003 12.26 12.29 11.91 11.93 181,144 -0.25(-2.04%)
Jul 18, 2003 11.87 12.28 11.84 12.18 189,931 +0.30(+2.54%)
Jul 17, 2003 12.70 12.91 11.61 11.88 414,672 -1.07(-8.27%)
Jul 16, 2003 13.14 13.16 12.84 12.95 470,435 -0.09(-0.73%)
Jul 15, 2003 12.72 13.07 12.71 13.04 905,047 +0.47(+3.72%)
Jul 14, 2003 12.08 12.64 11.98 12.58 1,331,211 +0.57(+4.78%)
Jul 11, 2003 11.95 12.07 11.91 12.00 414,393 +0.08(+0.69%)
Jul 10, 2003 12.07 12.07 11.84 11.92 577,567 -0.09(-0.74%)
Jul 09, 2003 11.93 12.12 11.84 12.01 681,151 -0.03(-0.25%)
Jul 08, 2003 11.95 12.07 11.79 12.04 792,677 -0.14(-1.17%)
Jul 07, 2003 12.04 12.26 12.02 12.18 680,306 +0.08(+0.69%)
Jul 03, 2003 12.24 12.24 12.02 12.10 196,521 -0.15(-1.21%)
Jul 02, 2003 12.04 12.42 11.98 12.24 377,328 -0.04(-0.29%)
Jul 01, 2003 12.12 12.29 11.92 12.28 356,544 +0.00(+0.00%)
Jun 30, 2003 12.11 12.42 12.11 12.28 449,313 +0.01(+0.04%)
Jun 27, 2003 12.02 12.43 12.02 12.27 360,599 +0.21(+1.72%)
Jun 26, 2003 12.29 12.37 12.01 12.07 325,114 -0.06(-0.49%)
Jun 25, 2003 12.22 12.28 12.08 12.13 350,460 -0.10(-0.82%)
Jun 24, 2003 12.10 12.36 12.10 12.23 443,061 +0.09(+0.78%)
Jun 23, 2003 12.43 12.43 11.92 12.13 446,609 -0.34(-2.71%)
Jun 20, 2003 12.26 12.66 12.16 12.47 577,905 +0.15(+1.25%)
Jun 19, 2003 12.50 12.58 12.17 12.32 447,961 -0.20(-1.56%)
Jun 18, 2003 12.90 12.96 12.43 12.51 732,520 -0.58(-4.43%)
Jun 17, 2003 13.32 13.49 12.93 13.09 719,171 -0.18(-1.38%)
Jun 16, 2003 13.47 13.50 12.87 13.27 775,272 -0.37(-2.69%)
Jun 13, 2003 13.90 13.98 13.54 13.64 809,912 -0.25(-1.83%)
Jun 12, 2003 13.42 14.24 13.35 13.90 609,166 +0.46(+3.44%)
Jun 11, 2003 13.39 13.49 13.11 13.43 292,332 +0.05(+0.35%)
Jun 10, 2003 13.43 13.61 13.22 13.39 421,600 -0.22(-1.65%)
Jun 09, 2003 13.57 13.61 13.32 13.61 487,164 +0.04(+0.26%)
Jun 06, 2003 13.37 14.03 13.37 13.58 905,723 +0.23(+1.73%)
Jun 05, 2003 12.99 13.36 12.75 13.34 516,397 +0.33(+2.50%)
Jun 04, 2003 12.90 13.19 12.78 13.02 615,756 +0.07(+0.55%)
Jun 03, 2003 12.63 13.28 12.61 12.95 624,036 +0.33(+2.58%)
Jun 02, 2003 12.14 12.84 12.03 12.62 725,423 +0.56(+4.61%)
May 30, 2003 11.54 12.09 11.54 12.07 889,670 +0.45(+3.87%)
May 29, 2003 11.66 11.78 11.33 11.62 529,409 -0.11(-0.91%)
May 28, 2003 11.66 11.80 11.62 11.72 487,333 +0.09(+0.76%)
May 27, 2003 11.41 11.84 11.30 11.63 684,700 +0.22(+1.97%)
May 23, 2003 11.27 11.45 11.14 11.41 132,310 +0.12(+1.11%)
May 22, 2003 11.16 11.34 11.10 11.28 463,338 +0.16(+1.43%)
May 21, 2003 11.36 11.44 11.11 11.13 558,473 -0.30(-2.59%)
May 20, 2003 11.24 11.54 11.18 11.42 617,615 +0.20(+1.79%)
May 19, 2003 11.18 11.47 11.18 11.22 507,272 -0.36(-3.12%)
May 16, 2003 11.81 11.81 11.55 11.58 380,877 -0.22(-1.90%)
May 15, 2003 11.21 11.82 11.21 11.81 641,948 +0.33(+2.89%)
May 14, 2003 11.28 11.52 11.28 11.47 666,619 +0.18(+1.62%)
May 13, 2003 11.12 11.30 11.12 11.29 667,126 +0.05(+0.42%)
May 12, 2003 11.35 11.42 11.20 11.24 272,899 -0.12(-1.09%)
May 09, 2003 11.24 11.49 11.24 11.37 325,621 -0.08(-0.67%)
May 08, 2003 11.40 11.50 11.30 11.45 428,022 -0.17(-1.48%)
May 07, 2003 11.29 11.68 11.19 11.62 886,460 +0.24(+2.13%)
May 06, 2003 11.24 11.42 11.22 11.37 269,689 +0.04(+0.31%)
May 05, 2003 11.24 11.39 11.13 11.34 535,154 +0.14(+1.27%)
May 02, 2003 11.28 11.39 11.18 11.20 394,733 -0.17(-1.51%)
May 01, 2003 11.45 11.52 11.31 11.37 565,570 -0.16(-1.39%)
Apr 30, 2003 11.32 11.54 11.14 11.53 748,742 +0.25(+2.26%)
Apr 29, 2003 11.33 11.39 11.18 11.27 568,780 +0.00(+0.00%)
Apr 28, 2003 10.88 11.30 10.88 11.27 596,493 +0.23(+2.09%)
Apr 25, 2003 11.05 11.08 10.72 11.04 242,821 -0.02(-0.16%)
Apr 24, 2003 11.15 11.18 10.91 11.06 410,448 -0.14(-1.27%)
Apr 23, 2003 10.93 11.21 10.77 11.20 380,370 +0.28(+2.60%)
Apr 22, 2003 11.01 11.10 10.91 10.92 472,970 -0.17(-1.55%)
Apr 21, 2003 11.10 11.21 10.84 11.09 226,599 -0.12(-1.11%)
Apr 17, 2003 10.76 11.24 10.67 11.21 548,334 +0.55(+5.16%)
Apr 16, 2003 10.65 10.94 10.56 10.66 467,393 +0.01(+0.11%)
Apr 15, 2003 10.45 10.65 10.45 10.65 285,742 +0.09(+0.90%)
Apr 14, 2003 10.16 10.64 10.16 10.56 401,492 +0.35(+3.42%)
Apr 11, 2003 10.04 10.21 10.03 10.21 330,521 +0.20(+1.95%)
Apr 10, 2003 10.03 10.20 9.883 10.01 368,203 +0.03(+0.30%)
Apr 09, 2003 10.65 10.65 9.954 9.984 766,485 -0.21(-2.03%)
Apr 08, 2003 10.39 10.42 10.16 10.19 379,018 -0.25(-2.38%)
Apr 07, 2003 10.45 10.61 10.29 10.44 415,517 +0.02(+0.17%)
Apr 04, 2003 10.41 10.53 10.31 10.42 286,756 +0.01(+0.11%)
Apr 03, 2003 10.36 10.58 10.32 10.41 345,898 +0.04(+0.34%)
Apr 02, 2003 10.43 10.50 10.23 10.37 611,870 -0.07(-0.63%)
Apr 01, 2003 10.54 10.61 10.38 10.44 796,056 -0.18(-1.72%)
Mar 31, 2003 10.39 10.65 9.901 10.62 745,611 +0.25(+2.40%)
Mar 28, 2003 10.08 10.52 10.04 10.37 487,608 +0.21(+2.10%)
Mar 27, 2003 9.966 10.24 9.794 10.16 220,812 +0.19(+1.90%)
Mar 26, 2003 10.02 10.24 9.930 9.972 188,115 -0.10(-1.00%)
Mar 25, 2003 10.05 10.21 9.895 10.07 322,042 -0.04(-0.35%)
Mar 24, 2003 10.00 10.12 9.930 10.11 222,978 +0.05(+0.53%)
Mar 21, 2003 10.00 10.36 9.824 10.05 390,067 +0.00(+0.00%)
Mar 20, 2003 9.646 10.08 9.646 10.05 268,957 +0.27(+2.78%)
Mar 19, 2003 9.646 9.883 9.469 9.782 527,007 -0.07(-0.66%)
Mar 18, 2003 10.32 10.51 9.469 9.847 714,673 +0.41(+4.33%)
Mar 17, 2003 8.948 9.469 8.906 9.439 441,002 +0.48(+5.35%)
Mar 14, 2003 9.309 9.315 8.942 8.960 208,157 -0.36(-3.87%)
Mar 13, 2003 8.847 9.321 8.764 9.321 154,953 +0.48(+5.42%)
Mar 12, 2003 8.433 8.864 8.143 8.841 192,454 +0.41(+4.84%)
Mar 11, 2003 8.936 9.155 8.297 8.433 390,677 -0.58(-6.43%)
Mar 10, 2003 9.060 9.374 8.989 9.013 150,221 -0.33(-3.55%)
Mar 07, 2003 9.321 9.439 9.143 9.344 81,787 -0.03(-0.32%)
Mar 06, 2003 9.037 9.439 9.037 9.374 164,415 +0.13(+1.41%)
Mar 05, 2003 9.238 9.344 9.043 9.244 110,680 -0.05(-0.51%)
Mar 04, 2003 9.013 9.297 9.013 9.291 169,485 +0.27(+3.02%)
Mar 03, 2003 9.214 9.398 8.983 9.019 186,383 -0.24(-2.62%)
Feb 28, 2003 9.031 9.433 9.031 9.262 236,400 +0.15(+1.62%)
Feb 27, 2003 9.090 9.262 9.007 9.114 280,841 -0.02(-0.26%)
Feb 26, 2003 9.232 9.368 9.025 9.137 133,999 -0.06(-0.64%)
Feb 25, 2003 8.853 9.196 8.847 9.196 111,863 +0.28(+3.12%)
Feb 24, 2003 9.043 9.137 8.729 8.918 258,536 -0.22(-2.40%)
Feb 21, 2003 9.226 9.291 9.025 9.137 303,822 -0.09(-1.03%)
Feb 20, 2003 9.161 9.232 9.149 9.232 84,151 +0.02(+0.19%)
Feb 19, 2003 9.173 9.262 9.143 9.214 241,638 -0.08(-0.89%)
Feb 18, 2003 9.114 9.362 9.025 9.297 640,089 +0.21(+2.35%)
Feb 14, 2003 8.557 9.083 8.522 9.083 705,146 +0.53(+6.16%)
Feb 13, 2003 8.587 8.616 8.474 8.557 226,092 +0.01(+0.06%)
Feb 12, 2003 8.545 8.670 8.540 8.551 292,670 -0.04(-0.41%)
Feb 11, 2003 8.427 8.605 8.315 8.587 372,935 +0.14(+1.61%)
Feb 10, 2003 8.362 8.569 8.255 8.451 166,612 +0.14(+1.64%)
Feb 07, 2003 8.315 8.415 8.255 8.315 260,226 -0.07(-0.78%)
Feb 06, 2003 8.291 8.380 8.196 8.380 159,515 +0.09(+1.07%)
Feb 05, 2003 8.303 8.362 8.167 8.291 231,162 -0.10(-1.20%)
Feb 04, 2003 8.315 8.622 8.285 8.392 344,884 +0.08(+0.93%)
Feb 03, 2003 8.557 8.753 8.220 8.315 441,709 -0.18(-2.09%)
Jan 31, 2003 8.267 8.581 8.255 8.492 230,486 +0.20(+2.43%)
Jan 30, 2003 8.292 8.474 8.214 8.291 145,948 -0.00(-0.01%)
Jan 29, 2003 8.167 8.433 8.167 8.292 494,768 +0.07(+0.80%)
Jan 28, 2003 8.190 8.279 8.125 8.226 395,916 -0.02(-0.29%)
Jan 27, 2003 8.161 8.356 8.078 8.250 149,714 +0.05(+0.58%)
Jan 24, 2003 7.480 8.427 7.457 8.202 780,172 -0.16(-1.91%)
Jan 23, 2003 8.084 8.439 8.078 8.362 173,202 +0.36(+4.51%)
Jan 22, 2003 8.149 8.149 7.883 8.001 197,028 +0.01(+0.15%)
Jan 21, 2003 8.108 8.161 7.936 7.989 376,314 -0.24(-2.88%)
Jan 17, 2003 8.202 8.226 8.048 8.226 270,534 -0.01(-0.14%)
Jan 16, 2003 8.368 8.368 8.161 8.238 157,318 -0.12(-1.42%)
Jan 15, 2003 8.309 8.386 8.226 8.356 213,926 -0.02(-0.21%)
Jan 14, 2003 8.226 8.403 8.226 8.374 166,781 +0.14(+1.73%)
Jan 13, 2003 8.196 8.338 8.113 8.232 144,138 +0.05(+0.58%)
Jan 10, 2003 8.078 8.344 7.995 8.184 158,163 +0.05(+0.58%)
Jan 09, 2003 7.989 8.285 7.930 8.137 161,543 +0.21(+2.60%)
Jan 08, 2003 8.031 8.072 7.812 7.931 132,141 -0.13(-1.61%)
Jan 07, 2003 8.125 8.250 7.841 8.060 142,786 -0.13(-1.59%)
Jan 06, 2003 7.658 8.267 7.658 8.190 193,142 +0.46(+5.89%)
Jan 03, 2003 7.575 7.818 7.545 7.735 275,603 -0.05(-0.65%)
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.