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

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2013 12.37 12.42 12.42 12.42 745,000 +0.04(+0.35%)
Dec 30, 2013 12.45 12.54 12.30 12.38 1,087,410 -0.09(-0.72%)
Dec 27, 2013 12.50 12.58 12.40 12.47 286,260 +0.02(+0.14%)
Dec 26, 2013 12.51 12.62 12.32 12.45 1,028,330 -0.04(-0.29%)
Dec 24, 2013 12.56 12.56 12.29 12.49 562,850 -0.01(-0.05%)
Dec 23, 2013 12.23 12.56 12.08 12.49 1,363,760 +0.26(+2.15%)
Dec 20, 2013 12.23 12.33 12.16 12.23 1,946,920 -0.00(-0.03%)
Dec 19, 2013 12.47 12.47 12.15 12.24 816,350 -0.24(-1.96%)
Dec 18, 2013 12.40 12.52 12.30 12.48 605,610 +0.08(+0.65%)
Dec 17, 2013 12.52 12.54 12.39 12.40 497,900 -0.10(-0.79%)
Dec 16, 2013 12.50 12.53 12.19 12.50 498,080 +0.08(+0.64%)
Dec 13, 2013 12.26 12.55 12.05 12.42 837,870 +0.20(+1.64%)
Dec 12, 2013 12.27 12.31 12.17 12.22 788,400 -0.08(-0.62%)
Dec 11, 2013 12.42 12.50 12.22 12.29 617,740 -0.11(-0.87%)
Dec 10, 2013 12.75 12.75 12.33 12.40 654,390 -0.36(-2.82%)
Dec 09, 2013 12.68 12.79 12.49 12.76 1,375,190 +0.11(+0.83%)
Dec 06, 2013 12.96 12.96 12.56 12.66 0 -0.16(-1.23%)
Dec 05, 2013 12.72 12.98 12.71 12.82 0 +0.09(+0.72%)
Dec 04, 2013 12.69 12.81 12.50 12.72 0 +0.01(+0.10%)
Dec 03, 2013 12.40 12.80 12.40 12.71 0 +0.17(+1.35%)
Dec 02, 2013 12.88 13.00 12.30 12.54 0 -0.39(-3.02%)
Nov 29, 2013 12.90 12.98 12.72 12.93 0 +0.06(+0.45%)
Nov 27, 2013 12.87 13.00 12.72 12.88 0 -0.01(-0.05%)
Nov 26, 2013 12.50 12.96 12.46 12.88 0 +0.36(+2.89%)
Nov 25, 2013 12.67 12.77 12.26 12.52 0 -0.14(-1.13%)
Nov 22, 2013 12.69 12.72 12.44 12.66 0 +0.01(+0.09%)
Nov 21, 2013 12.57 12.77 12.46 12.65 657,790 +0.14(+1.15%)
Nov 20, 2013 12.52 12.65 12.42 12.51 0 +0.06(+0.46%)
Nov 19, 2013 12.65 12.66 12.38 12.45 458,710 -0.16(-1.28%)
Nov 18, 2013 12.71 12.98 12.56 12.61 0 -0.09(-0.68%)
Nov 15, 2013 12.65 12.77 12.56 12.70 0 +0.02(+0.19%)
Nov 14, 2013 12.85 12.85 12.26 12.67 0 +0.03(+0.27%)
Nov 12, 2013 12.51 12.71 12.39 12.64 0 +0.07(+0.59%)
Nov 11, 2013 12.36 12.68 12.26 12.57 0 +0.14(+1.15%)
Nov 08, 2013 12.28 12.55 12.00 12.42 0 +0.13(+1.10%)
Nov 07, 2013 12.45 12.72 12.16 12.29 1,515,440 -0.15(-1.21%)
Nov 06, 2013 12.79 12.97 12.39 12.44 993,070 -0.23(-1.82%)
Nov 05, 2013 12.56 12.84 12.48 12.67 0 +0.01(+0.09%)
Nov 04, 2013 12.32 12.71 12.23 12.66 1,365,990 +0.43(+3.50%)
Nov 01, 2013 12.26 12.43 12.04 12.23 0 +0.03(+0.24%)
Oct 31, 2013 12.50 12.50 11.98 12.20 0 -0.34(-2.68%)
Oct 30, 2013 11.87 12.84 11.80 12.54 3,443,320 +0.62(+5.19%)
Oct 29, 2013 10.27 12.08 10.00 11.92 0 +1.86(+18.44%)
Oct 28, 2013 9.998 10.10 9.930 10.06 0 +0.04(+0.38%)
Oct 25, 2013 10.14 10.27 9.847 10.02 0 -0.11(-1.08%)
Oct 24, 2013 9.972 10.16 9.879 10.13 617,260 +0.22(+2.21%)
Oct 23, 2013 9.940 10.04 9.855 9.914 0 -0.08(-0.77%)
Oct 22, 2013 9.882 10.08 9.869 9.991 715,880 +0.12(+1.21%)
Oct 21, 2013 10.02 10.10 9.864 9.872 337,370 -0.15(-1.46%)
Oct 18, 2013 10.04 10.21 9.998 10.02 1,602,140 +0.04(+0.38%)
Oct 17, 2013 9.667 10.04 9.660 9.980 2,244,840 +0.24(+2.47%)
Oct 16, 2013 9.710 10.05 9.655 9.739 993,520 +0.12(+1.25%)
Oct 15, 2013 10.16 10.17 9.522 9.619 2,519,060 -0.63(-6.11%)
Oct 14, 2013 10.18 10.30 10.08 10.24 1,155,290 -0.01(-0.14%)
Oct 11, 2013 9.998 10.26 9.921 10.26 0 +0.21(+2.13%)
Oct 10, 2013 9.998 10.12 9.899 10.04 684,320 +0.14(+1.40%)
Oct 09, 2013 10.10 10.16 9.834 9.906 494,460 -0.19(-1.90%)
Oct 08, 2013 10.38 10.38 9.915 10.10 975,660 -0.14(-1.38%)
Oct 07, 2013 10.43 10.55 10.21 10.24 0 -0.32(-3.00%)
Oct 04, 2013 10.40 10.63 10.33 10.56 0 +0.14(+1.31%)
Oct 03, 2013 10.68 10.72 10.38 10.42 0 -0.29(-2.68%)
Oct 02, 2013 10.60 10.80 10.55 10.71 797,970 -0.01(-0.05%)
Oct 01, 2013 10.38 10.71 10.28 10.71 878,680 +0.34(+3.23%)
Sep 30, 2013 10.31 10.39 10.16 10.38 0 -0.01(-0.07%)
Sep 27, 2013 10.42 10.51 10.34 10.38 0 -0.06(-0.57%)
Sep 26, 2013 10.55 10.58 10.40 10.44 486,460 -0.02(-0.18%)
Sep 25, 2013 10.45 10.55 10.44 10.46 775,190 -0.02(-0.15%)
Sep 24, 2013 10.48 10.63 10.41 10.48 369,340 -0.03(-0.27%)
Sep 23, 2013 10.85 10.85 10.47 10.51 1,098,770 -0.35(-3.22%)
Sep 20, 2013 10.44 10.89 10.44 10.86 0 +0.46(+4.43%)
Sep 19, 2013 10.56 10.56 10.37 10.39 0 -0.16(-1.53%)
Sep 18, 2013 10.54 10.65 10.37 10.56 0 +0.03(+0.33%)
Sep 17, 2013 10.48 10.57 10.34 10.52 0 +0.07(+0.63%)
Sep 16, 2013 10.69 10.69 10.38 10.46 0 -0.16(-1.53%)
Sep 13, 2013 10.56 10.67 10.40 10.62 0 +0.08(+0.74%)
Sep 12, 2013 10.27 10.62 10.23 10.54 0 +0.25(+2.46%)
Sep 11, 2013 9.833 10.32 9.701 10.29 0 +0.46(+4.72%)
Sep 10, 2013 9.655 9.836 9.655 9.822 300,540 +0.17(+1.76%)
Sep 09, 2013 9.369 9.674 9.296 9.652 0 +0.31(+3.34%)
Sep 06, 2013 9.341 9.389 9.175 9.340 0 +0.06(+0.60%)
Sep 05, 2013 9.267 9.367 9.171 9.284 0 +0.02(+0.22%)
Sep 04, 2013 9.167 9.281 9.150 9.264 0 +0.09(+1.03%)
Sep 03, 2013 9.264 9.270 9.016 9.170 0 -0.01(-0.12%)
Aug 30, 2013 9.221 9.300 9.146 9.181 0 -0.05(-0.56%)
Aug 29, 2013 9.164 9.259 9.152 9.233 716,660 +0.04(+0.49%)
Aug 28, 2013 9.250 9.310 9.150 9.188 0 -0.06(-0.64%)
Aug 27, 2013 9.397 9.464 9.235 9.247 594,230 -0.24(-2.51%)
Aug 26, 2013 9.588 9.588 9.424 9.485 0 -0.03(-0.26%)
Aug 23, 2013 9.503 9.959 9.490 9.510 0 +0.02(+0.21%)
Aug 22, 2013 9.500 9.517 9.368 9.490 387,610 +0.08(+0.82%)
Aug 21, 2013 9.488 9.556 9.387 9.413 457,270 -0.08(-0.81%)
Aug 20, 2013 9.524 9.552 9.429 9.490 520,760 -0.02(-0.22%)
Aug 19, 2013 9.574 9.656 9.417 9.511 1,122,960 -0.12(-1.25%)
Aug 16, 2013 9.710 9.731 9.589 9.631 0 -0.12(-1.24%)
Aug 15, 2013 9.979 9.979 9.701 9.752 382,980 -0.30(-2.96%)
Aug 14, 2013 10.11 10.11 9.929 10.05 302,410 -0.04(-0.43%)
Aug 13, 2013 10.06 10.13 9.986 10.09 302,150 +0.07(+0.69%)
Aug 12, 2013 9.862 10.02 9.834 10.02 537,680 +0.09(+0.89%)
Aug 09, 2013 9.713 9.987 9.700 9.935 534,120 +0.21(+2.16%)
Aug 08, 2013 9.593 9.789 9.484 9.725 654,990 +0.15(+1.57%)
Aug 07, 2013 9.908 9.908 9.552 9.575 378,800 -0.04(-0.45%)
Aug 06, 2013 9.745 9.745 9.541 9.618 485,990 -0.12(-1.20%)
Aug 05, 2013 9.850 9.904 9.644 9.735 1,421,440 +0.22(+2.37%)
Aug 02, 2013 9.628 9.628 9.446 9.510 367,130 -0.17(-1.73%)
Aug 01, 2013 9.562 9.761 9.400 9.677 743,140 +0.18(+1.85%)
Jul 31, 2013 9.577 9.733 9.500 9.501 0 -0.09(-0.97%)
Jul 30, 2013 9.604 9.941 9.299 9.594 0 -0.06(-0.65%)
Jul 29, 2013 9.697 9.746 9.519 9.657 0 -0.08(-0.82%)
Jul 26, 2013 9.725 9.793 9.623 9.737 0 -0.08(-0.85%)
Jul 25, 2013 9.732 9.831 9.715 9.820 0 +0.09(+0.87%)
Jul 24, 2013 9.731 9.942 9.682 9.735 0 +0.04(+0.44%)
Jul 23, 2013 9.611 9.704 9.611 9.692 0 +0.05(+0.57%)
Jul 22, 2013 9.640 9.707 9.551 9.637 0 -0.04(-0.41%)
Jul 19, 2013 9.671 9.695 9.593 9.677 0 -0.05(-0.50%)
Jul 18, 2013 9.699 9.835 9.685 9.726 0 +0.03(+0.32%)
Jul 17, 2013 9.568 9.762 9.494 9.695 490,120 +0.03(+0.35%)
Jul 16, 2013 9.667 9.703 9.550 9.661 0 +0.00(+0.02%)
Jul 15, 2013 9.775 9.862 9.610 9.659 0 -0.11(-1.15%)
Jul 12, 2013 9.797 9.888 9.765 9.771 0 -0.06(-0.64%)
Jul 11, 2013 9.661 9.880 9.625 9.834 0 +0.31(+3.21%)
Jul 10, 2013 9.233 9.548 9.207 9.528 0 +0.30(+3.31%)
Jul 09, 2013 9.023 9.243 8.996 9.223 0 +0.23(+2.52%)
Jul 08, 2013 9.022 9.034 8.911 8.996 795,570 +0.02(+0.25%)
Jul 05, 2013 8.982 9.014 8.872 8.974 0 +0.11(+1.28%)
Jul 03, 2013 8.819 8.963 8.807 8.861 0 -0.02(-0.21%)
Jul 02, 2013 8.795 8.973 8.751 8.880 0 +0.10(+1.17%)
Jul 01, 2013 8.750 8.834 8.712 8.777 0 +0.08(+0.93%)
Jun 28, 2013 8.500 8.741 8.487 8.696 1,009,570 +0.14(+1.61%)
Jun 27, 2013 8.449 8.602 8.422 8.558 0 +0.15(+1.78%)
Jun 26, 2013 8.474 8.512 8.408 8.408 0 -0.02(-0.27%)
Jun 25, 2013 8.540 8.540 8.355 8.431 0 -0.05(-0.61%)
Jun 24, 2013 8.376 8.587 8.273 8.483 0 +0.06(+0.66%)
Jun 21, 2013 8.664 8.693 8.388 8.427 2,360,710 -0.24(-2.74%)
Jun 20, 2013 8.704 8.717 8.583 8.664 0 -0.13(-1.48%)
Jun 19, 2013 8.826 8.970 8.736 8.794 0 -0.16(-1.82%)
Jun 18, 2013 8.966 9.029 8.856 8.957 0 +0.04(+0.40%)
Jun 17, 2013 9.146 9.146 8.859 8.921 0 -0.17(-1.90%)
Jun 14, 2013 8.994 9.122 8.984 9.094 0 +0.09(+0.99%)
Jun 13, 2013 8.827 9.017 8.766 9.005 918,450 +0.19(+2.17%)
Jun 12, 2013 8.857 8.928 8.699 8.814 1,100,340 +0.00(+0.02%)
Jun 11, 2013 8.878 8.945 8.800 8.812 744,300 -0.16(-1.75%)
Jun 10, 2013 8.989 9.058 8.936 8.969 0 -0.00(-0.02%)
Jun 07, 2013 9.049 9.049 8.933 8.971 0 -0.04(-0.43%)
Jun 06, 2013 9.045 9.199 8.911 9.009 1,104,970 -0.04(-0.48%)
Jun 05, 2013 9.016 9.137 8.977 9.053 0 +0.00(+0.01%)
Jun 04, 2013 9.094 9.136 8.916 9.052 0 -0.06(-0.63%)
Jun 03, 2013 9.177 9.195 8.949 9.109 1,596,500 -0.04(-0.43%)
May 31, 2013 9.237 9.237 9.109 9.148 928,920 -0.17(-1.80%)
May 30, 2013 9.184 9.349 9.141 9.316 935,090 +0.17(+1.86%)
May 29, 2013 9.152 9.223 9.000 9.146 897,270 -0.09(-0.95%)
May 28, 2013 9.328 9.439 9.160 9.234 954,520 -0.01(-0.08%)
May 24, 2013 9.091 9.263 8.931 9.241 0 +0.11(+1.23%)
May 23, 2013 8.921 9.197 8.921 9.129 0 +0.07(+0.79%)
May 22, 2013 9.333 9.333 8.975 9.057 0 -0.27(-2.85%)
May 21, 2013 9.397 9.445 9.271 9.323 0 -0.09(-1.00%)
May 20, 2013 9.413 9.543 9.377 9.417 0 -0.18(-1.86%)
May 17, 2013 9.463 9.610 9.370 9.595 0 +0.16(+1.70%)
May 16, 2013 9.290 9.507 9.290 9.435 1,810,910 +0.13(+1.35%)
May 15, 2013 9.478 9.486 9.198 9.309 0 -0.14(-1.48%)
May 13, 2013 9.478 9.521 9.387 9.449 0 -0.02(-0.22%)
May 10, 2013 9.176 9.494 9.150 9.470 0 +0.32(+3.52%)
May 09, 2013 9.153 9.234 9.133 9.148 0 -0.04(-0.48%)
May 08, 2013 9.116 9.258 9.100 9.192 0 +0.03(+0.27%)
May 07, 2013 9.078 9.244 9.068 9.167 0 +0.06(+0.70%)
May 06, 2013 9.101 9.158 8.976 9.103 0 -0.01(-0.12%)
May 03, 2013 9.131 9.159 9.000 9.114 0 +0.11(+1.27%)
May 02, 2013 8.982 9.024 8.897 9.000 0 +0.08(+0.87%)
May 01, 2013 8.805 9.068 8.787 8.922 2,629,590 -0.10(-1.08%)
Apr 30, 2013 9.195 9.209 8.635 9.019 0 -0.91(-9.17%)
Apr 29, 2013 9.778 9.988 9.758 9.930 719,540 +0.16(+1.63%)
Apr 26, 2013 9.870 9.914 9.763 9.771 900,910 -0.05(-0.53%)
Apr 25, 2013 9.679 9.875 9.588 9.823 0 +0.14(+1.45%)
Apr 24, 2013 9.751 9.777 9.540 9.683 1,021,080 -0.11(-1.07%)
Apr 23, 2013 9.681 9.904 9.616 9.788 977,030 +0.17(+1.78%)
Apr 22, 2013 9.564 9.645 9.338 9.617 1,397,390 +0.04(+0.43%)
Apr 19, 2013 9.755 9.755 9.509 9.576 660,140 -0.16(-1.64%)
Apr 18, 2013 9.833 9.970 9.689 9.736 841,760 -0.08(-0.83%)
Apr 17, 2013 9.903 9.928 9.760 9.817 791,840 -0.20(-1.97%)
Apr 16, 2013 10.09 10.10 9.901 10.01 1,008,780 -0.00(-0.04%)
Apr 15, 2013 10.24 10.26 9.915 10.02 694,310 -0.27(-2.62%)
Apr 12, 2013 10.24 10.42 10.01 10.29 700,650 -0.02(-0.17%)
Apr 11, 2013 10.46 10.46 10.28 10.31 655,040 -0.17(-1.65%)
Apr 10, 2013 10.13 10.50 10.10 10.48 721,350 +0.36(+3.56%)
Apr 09, 2013 10.14 10.23 10.03 10.12 657,680 -0.03(-0.26%)
Apr 08, 2013 10.06 10.21 9.991 10.14 869,360 +0.09(+0.90%)
Apr 05, 2013 9.961 10.18 9.912 10.05 846,660 -0.05(-0.48%)
Apr 04, 2013 10.13 10.21 10.03 10.10 585,200 -0.04(-0.40%)
Apr 03, 2013 10.39 10.39 10.06 10.14 741,130 -0.11(-1.06%)
Apr 02, 2013 10.32 10.43 10.16 10.25 829,100 -0.05(-0.49%)
Apr 01, 2013 10.13 10.33 10.02 10.30 1,208,710 +0.20(+1.93%)
Mar 28, 2013 10.12 10.18 10.06 10.11 993,980 +0.01(+0.08%)
Mar 27, 2013 10.16 10.19 10.03 10.10 517,000 -0.16(-1.57%)
Mar 26, 2013 10.22 10.31 10.11 10.26 560,760 +0.08(+0.84%)
Mar 25, 2013 10.42 10.43 10.06 10.18 1,303,680 -0.21(-2.02%)
Mar 22, 2013 10.79 10.79 10.33 10.39 1,430,490 -0.42(-3.90%)
Mar 21, 2013 10.74 10.83 10.73 10.81 707,970 -0.04(-0.37%)
Mar 20, 2013 10.81 10.90 10.62 10.85 874,240 +0.10(+0.95%)
Mar 19, 2013 10.96 11.05 10.66 10.74 1,796,550 -0.15(-1.41%)
Mar 18, 2013 11.08 11.18 10.89 10.90 1,343,200 -0.33(-2.93%)
Mar 15, 2013 11.32 11.34 11.18 11.23 902,530 -0.06(-0.58%)
Mar 14, 2013 11.31 11.40 11.19 11.29 753,200 +0.01(+0.12%)
Mar 13, 2013 11.30 11.32 11.23 11.28 460,370 +0.01(+0.10%)
Mar 12, 2013 11.25 11.43 11.16 11.27 299,960 +0.00(+0.00%)
Mar 11, 2013 11.35 11.37 11.15 11.27 568,820 -0.15(-1.31%)
Mar 08, 2013 11.29 11.45 11.21 11.42 683,470 +0.21(+1.88%)
Mar 07, 2013 11.24 11.29 11.06 11.21 862,740 -0.06(-0.51%)
Mar 06, 2013 11.39 11.42 11.13 11.27 822,590 -0.08(-0.71%)
Mar 05, 2013 10.76 11.48 10.72 11.35 3,550,930 +1.04(+10.09%)
Mar 04, 2013 10.27 10.35 10.15 10.30 1,187,690 -0.00(-0.04%)
Mar 01, 2013 10.09 10.35 9.980 10.31 460,900 +0.12(+1.19%)
Feb 28, 2013 10.23 10.38 10.16 10.19 583,960 -0.03(-0.30%)
Feb 27, 2013 10.34 10.39 10.09 10.22 2,046,060 -0.10(-0.96%)
Feb 26, 2013 10.06 10.50 10.06 10.32 2,535,130 +0.41(+4.13%)
Feb 25, 2013 10.25 10.26 9.867 9.909 1,057,990 -0.32(-3.09%)
Feb 22, 2013 10.16 10.29 10.06 10.22 833,370 +0.13(+1.31%)
Feb 21, 2013 10.29 10.30 10.01 10.09 1,222,660 -0.18(-1.73%)
Feb 20, 2013 10.66 10.70 10.27 10.27 862,220 -0.39(-3.70%)
Feb 19, 2013 10.44 10.70 10.36 10.67 1,474,160 +0.26(+2.48%)
Feb 15, 2013 10.04 10.53 9.978 10.41 2,018,670 +0.51(+5.16%)
Feb 14, 2013 9.950 10.03 9.804 9.898 520,780 -0.08(-0.80%)
Feb 13, 2013 10.01 10.01 9.823 9.977 459,960 +0.00(+0.01%)
Feb 12, 2013 9.802 9.979 9.752 9.976 954,550 +0.17(+1.74%)
Feb 11, 2013 9.917 9.917 9.750 9.805 299,350 -0.09(-0.89%)
Feb 08, 2013 9.755 9.947 9.755 9.893 489,700 +0.09(+0.87%)
Feb 07, 2013 9.896 9.896 9.739 9.808 327,250 -0.10(-0.97%)
Feb 06, 2013 10.00 10.01 9.805 9.904 650,980 -0.01(-0.12%)
Feb 04, 2013 10.15 10.22 9.900 9.916 925,210 -0.32(-3.13%)
Feb 01, 2013 10.09 10.37 9.901 10.24 1,638,900 +0.21(+2.08%)
Jan 31, 2013 10.07 10.24 10.01 10.03 1,097,250 -0.05(-0.47%)
Jan 30, 2013 9.969 10.15 9.901 10.07 900,430 +0.06(+0.63%)
Jan 29, 2013 9.760 10.59 9.600 10.01 2,593,850 +0.07(+0.72%)
Jan 28, 2013 10.23 10.36 9.900 9.939 1,853,460 -0.24(-2.38%)
Jan 25, 2013 9.600 10.45 9.579 10.18 1,955,470 +0.66(+6.89%)
Jan 24, 2013 9.406 9.541 9.306 9.525 547,220 +0.08(+0.84%)
Jan 23, 2013 9.320 9.487 9.160 9.446 949,010 +0.14(+1.48%)
Jan 22, 2013 9.353 9.360 9.210 9.308 535,950 -0.07(-0.76%)
Jan 18, 2013 9.430 9.430 9.300 9.379 809,950 -0.05(-0.50%)
Jan 17, 2013 9.440 9.534 9.357 9.426 487,760 +0.00(+0.00%)
Jan 16, 2013 9.459 9.561 9.408 9.426 886,630 -0.06(-0.61%)
Jan 15, 2013 9.375 9.645 9.344 9.484 728,930 +0.05(+0.54%)
Jan 14, 2013 9.353 9.461 9.290 9.433 515,060 +0.04(+0.42%)
Jan 11, 2013 9.357 9.445 9.321 9.394 759,860 +0.05(+0.57%)
Jan 10, 2013 9.375 9.435 9.267 9.341 870,100 +0.02(+0.19%)
Jan 09, 2013 9.265 9.432 9.228 9.323 1,404,930 +0.08(+0.84%)
Jan 08, 2013 9.376 9.474 9.233 9.245 928,300 -0.12(-1.30%)
Jan 07, 2013 9.259 9.395 9.200 9.367 1,384,620 +0.07(+0.73%)
Jan 04, 2013 9.254 9.434 9.186 9.299 733,230 +0.05(+0.59%)
Jan 03, 2013 9.541 9.604 9.179 9.245 1,311,780 -0.30(-3.19%)
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.