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

Teck Cominco Limited (NY: TECK )

52.05 +0.66 (+1.28%)
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 (%)
Feb 29, 2016 5.049 5.180 4.909 5.066 8,316,692 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,192,573 -0.02(-0.35%)
Feb 25, 2016 4.856 5.040 4.712 4.970 5,891,173 +0.07(+1.43%)
Feb 24, 2016 4.874 5.075 4.524 4.900 17,332,220 -0.37(-6.98%)
Feb 23, 2016 5.766 5.950 5.215 5.267 14,690,048 -0.72(-11.99%)
Feb 22, 2016 5.477 6.344 5.469 5.985 22,268,588 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,792,427 -0.07(-1.33%)
Feb 18, 2016 5.294 5.364 4.904 5.276 13,144,960 -0.09(-1.63%)
Feb 17, 2016 4.646 5.609 4.594 5.364 17,474,522 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,014,599 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,047,140 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.229 10,908,121 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,214 -0.07(-2.00%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,243 -0.25(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,646,714 -0.03(-0.70%)
Feb 05, 2016 3.649 3.907 3.614 3.762 7,673,835 -0.02(-0.46%)
Feb 04, 2016 3.430 3.929 3.421 3.780 14,405,430 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,750,566 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,274,758 -0.15(-4.68%)
Feb 01, 2016 3.229 3.237 3.071 3.176 8,239,705 -0.09(-2.68%)
Jan 29, 2016 3.106 3.264 3.093 3.264 5,534,670 +0.15(+4.78%)
Jan 28, 2016 3.220 3.257 2.992 3.115 7,035,776 +0.09(+2.89%)
Jan 27, 2016 3.167 3.230 2.957 3.027 9,381,137 -0.16(-4.94%)
Jan 26, 2016 3.071 3.233 2.975 3.185 6,474,082 +0.25(+8.66%)
Jan 25, 2016 3.211 3.237 2.927 2.931 6,505,663 -0.32(-9.95%)
Jan 22, 2016 3.447 3.614 3.167 3.255 8,972,055 -0.03(-0.80%)
Jan 21, 2016 3.194 3.377 3.062 3.281 9,564,123 +0.10(+3.31%)
Jan 20, 2016 2.844 3.176 2.712 3.176 18,735,632 +0.18(+6.14%)
Jan 19, 2016 2.852 3.089 2.756 2.992 14,680,290 +0.28(+10.32%)
Jan 15, 2016 2.406 2.712 2.712 2.712 12,591,969 +0.08(+2.99%)
Jan 14, 2016 2.310 2.695 2.284 2.634 14,979,854 +0.31(+13.16%)
Jan 13, 2016 2.485 2.537 2.240 2.327 9,278,693 -0.05(-2.21%)
Jan 12, 2016 2.634 2.669 2.314 2.380 15,948,580 -0.20(-7.80%)
Jan 11, 2016 2.826 2.835 2.511 2.581 14,045,425 -0.18(-6.65%)
Jan 08, 2016 2.914 2.914 2.756 2.765 9,054,943 -0.03(-1.25%)
Jan 07, 2016 2.922 3.054 2.765 2.800 11,280,591 -0.25(-8.31%)
Jan 06, 2016 3.159 3.220 3.045 3.054 10,498,120 -0.25(-7.43%)
Jan 05, 2016 3.194 3.347 3.167 3.299 7,812,643 +0.12(+3.86%)
Jan 04, 2016 3.202 3.272 3.071 3.176 5,206,019 -0.20(-5.96%)
Dec 31, 2015 3.351 3.377 3.377 3.377 3,715,977 +0.04(+1.31%)
Dec 30, 2015 3.307 3.421 3.290 3.334 1,847,520 -0.08(-2.31%)
Dec 29, 2015 3.482 3.535 3.369 3.412 3,728,047 +0.07(+2.09%)
Dec 28, 2015 3.474 3.482 3.334 3.342 4,875,675 -0.22(-6.14%)
Dec 24, 2015 3.605 3.561 3.561 3.561 2,285,542 +0.07(+2.01%)
Dec 23, 2015 3.290 3.622 3.290 3.491 14,081,404 +0.32(+10.22%)
Dec 22, 2015 2.949 3.194 2.949 3.167 5,721,842 +0.18(+6.16%)
Dec 21, 2015 2.966 3.194 2.870 2.984 7,775,411 +0.10(+3.65%)
Dec 18, 2015 2.774 2.992 2.765 2.879 13,850,238 +0.16(+5.79%)
Dec 17, 2015 2.835 2.861 2.660 2.721 14,434,415 -0.22(-7.44%)
Dec 16, 2015 2.905 3.010 2.874 2.940 8,350,042 +0.07(+2.44%)
Dec 15, 2015 2.966 3.059 2.870 2.870 5,937,561 -0.03(-1.20%)
Dec 14, 2015 3.080 3.093 2.852 2.905 7,125,494 -0.17(-5.68%)
Dec 11, 2015 3.211 3.281 3.062 3.080 9,639,581 -0.23(-6.88%)
Dec 10, 2015 3.220 3.377 3.167 3.307 7,085,762 +0.13(+4.13%)
Dec 09, 2015 3.116 3.271 3.098 3.176 7,853,187 +0.15(+4.84%)
Dec 08, 2015 3.090 3.129 3.012 3.029 6,642,005 -0.16(-5.13%)
Dec 07, 2015 3.470 3.470 3.185 3.193 6,407,013 -0.35(-9.98%)
Dec 04, 2015 3.461 3.616 3.401 3.547 6,878,870 +0.03(+0.98%)
Dec 03, 2015 3.409 3.547 3.392 3.513 6,508,084 +0.12(+3.56%)
Dec 02, 2015 3.556 3.582 3.366 3.392 5,675,235 -0.21(-5.76%)
Dec 01, 2015 3.694 3.703 3.565 3.599 7,346,504 -0.07(-1.88%)
Nov 30, 2015 3.547 3.677 3.496 3.668 7,661,279 +0.16(+4.42%)
Nov 27, 2015 3.616 3.634 3.478 3.513 3,437,868 -0.08(-2.16%)
Nov 25, 2015 3.634 3.590 3.590 3.590 7,673,823 -0.06(-1.65%)
Nov 24, 2015 3.608 3.737 3.582 3.651 12,232,377 +0.08(+2.17%)
Nov 23, 2015 3.659 3.815 3.565 3.573 8,156,554 -0.18(-4.83%)
Nov 20, 2015 4.005 4.091 3.729 3.754 14,246,888 -0.18(-4.61%)
Nov 19, 2015 4.082 4.151 3.884 3.936 12,483,945 -0.15(-3.59%)
Nov 18, 2015 4.108 4.307 3.918 4.082 12,516,174 +0.04(+1.07%)
Nov 17, 2015 4.057 4.065 3.875 4.039 8,184,173 +0.02(+0.43%)
Nov 16, 2015 3.979 4.057 3.841 4.022 9,873,112 +0.04(+1.08%)
Nov 13, 2015 4.091 4.117 3.893 3.979 7,529,793 -0.09(-2.33%)
Nov 12, 2015 3.927 4.195 3.901 4.074 12,285,490 -0.02(-0.42%)
Nov 11, 2015 4.428 4.428 4.013 4.091 11,970,949 -0.31(-7.06%)
Nov 10, 2015 4.462 4.488 4.324 4.402 5,791,387 -0.13(-2.86%)
Nov 09, 2015 4.635 4.669 4.428 4.531 5,034,668 -0.12(-2.60%)
Nov 06, 2015 4.626 4.669 4.454 4.652 7,288,941 -0.14(-2.88%)
Nov 05, 2015 4.928 4.928 4.557 4.790 12,204,848 -0.22(-4.31%)
Nov 04, 2015 5.481 5.610 4.937 5.006 14,383,350 -0.35(-6.45%)
Nov 03, 2015 4.946 5.489 4.902 5.351 14,663,675 +0.36(+7.27%)
Nov 02, 2015 5.006 5.101 4.842 4.989 10,463,684 -0.08(-1.53%)
Oct 30, 2015 4.911 5.187 4.782 5.066 7,662,046 +0.21(+4.26%)
Oct 29, 2015 5.118 5.265 4.825 4.859 10,335,197 -0.35(-6.79%)
Oct 28, 2015 5.161 5.532 5.101 5.213 11,958,516 -0.01(-0.17%)
Oct 27, 2015 5.567 5.584 5.187 5.222 8,422,759 -0.47(-8.19%)
Oct 26, 2015 5.895 5.964 5.653 5.688 5,761,363 -0.16(-2.80%)
Oct 23, 2015 5.912 6.050 5.670 5.852 9,804,978 +0.04(+0.74%)
Oct 22, 2015 5.567 5.921 5.507 5.809 14,943,316 +0.30(+5.49%)
Oct 21, 2015 5.282 5.524 5.144 5.507 12,537,789 +0.15(+2.74%)
Oct 20, 2015 5.308 5.446 5.273 5.360 9,313,351 +0.01(+0.16%)
Oct 19, 2015 5.351 5.481 5.148 5.351 9,035,817 -0.24(-4.32%)
Oct 16, 2015 5.834 5.860 5.412 5.593 8,039,792 -0.26(-4.42%)
Oct 15, 2015 5.761 5.912 5.670 5.852 10,259,388 +0.05(+0.89%)
Oct 14, 2015 5.826 6.042 5.722 5.800 9,932,662 +0.01(+0.15%)
Oct 13, 2015 5.783 5.955 5.653 5.791 7,912,865 -0.09(-1.61%)
Oct 12, 2015 6.559 6.585 5.791 5.886 8,243,333 -0.55(-8.58%)
Oct 09, 2015 6.896 7.155 6.387 6.439 21,025,370 +0.13(+2.05%)
Oct 08, 2015 5.800 6.361 5.714 6.309 16,621,063 +0.45(+7.66%)
Oct 07, 2015 5.662 6.275 5.636 5.860 27,024,454 +0.72(+14.12%)
Oct 06, 2015 4.963 5.308 4.851 5.135 11,932,896 +0.28(+5.68%)
Oct 05, 2015 4.687 4.984 4.609 4.859 13,645,523 +0.46(+10.39%)
Oct 02, 2015 4.031 4.419 3.962 4.402 10,232,328 +0.43(+10.87%)
Oct 01, 2015 4.246 4.393 3.884 3.970 10,432,197 -0.17(-4.17%)
Sep 30, 2015 4.169 4.246 3.962 4.143 10,100,194 +0.08(+1.91%)
Sep 29, 2015 3.918 4.082 3.832 4.065 8,691,810 +0.23(+6.08%)
Sep 28, 2015 4.057 4.057 3.789 3.832 16,655,805 -0.38(-9.02%)
Sep 25, 2015 4.454 4.479 4.126 4.212 8,965,163 -0.22(-4.87%)
Sep 24, 2015 4.428 4.471 4.143 4.428 15,319,010 -0.03(-0.77%)
Sep 23, 2015 4.669 4.721 4.428 4.462 8,138,725 -0.17(-3.72%)
Sep 22, 2015 4.730 4.730 4.505 4.635 16,479,457 -0.38(-7.57%)
Sep 21, 2015 5.334 5.343 4.963 5.015 10,933,342 -0.29(-5.53%)
Sep 18, 2015 5.714 5.714 5.230 5.308 10,807,011 -0.41(-7.24%)
Sep 17, 2015 5.636 5.822 5.576 5.722 9,215,053 -0.02(-0.30%)
Sep 16, 2015 5.679 5.817 5.610 5.740 6,603,711 +0.20(+3.58%)
Sep 15, 2015 5.403 5.610 5.394 5.541 4,137,270 +0.04(+0.79%)
Sep 14, 2015 5.593 5.636 5.403 5.498 6,970,080 -0.15(-2.60%)
Sep 11, 2015 5.714 5.843 5.515 5.645 9,504,833 -0.15(-2.53%)
Sep 10, 2015 5.929 6.042 5.740 5.791 11,822,258 -0.16(-2.75%)
Sep 09, 2015 5.895 6.102 5.791 5.955 12,586,107 +0.32(+5.67%)
Sep 08, 2015 5.696 5.904 5.576 5.636 6,796,948 +0.32(+6.01%)
Sep 04, 2015 5.679 5.317 5.317 5.317 6,604,178 -0.56(-9.54%)
Sep 03, 2015 5.852 6.214 5.740 5.878 7,739,471 +0.14(+2.41%)
Sep 02, 2015 5.791 5.791 5.446 5.740 5,514,522 +0.12(+2.15%)
Sep 01, 2015 5.791 6.006 5.524 5.619 6,462,752 -0.57(-9.21%)
Aug 31, 2015 5.998 6.262 5.714 6.188 7,333,476 +0.08(+1.27%)
Aug 28, 2015 5.774 6.477 5.757 6.111 11,150,307 +0.19(+3.21%)
Aug 27, 2015 4.989 5.929 4.971 5.921 16,666,798 +1.16(+24.28%)
Aug 26, 2015 5.032 5.049 4.635 4.764 8,958,775 -0.16(-3.16%)
Aug 25, 2015 5.498 5.541 4.859 4.920 6,877,507 -0.11(-2.23%)
Aug 24, 2015 4.747 5.412 4.592 5.032 6,965,611 -0.40(-7.31%)
Aug 21, 2015 5.584 5.649 5.377 5.429 5,266,772 -0.19(-3.38%)
Aug 20, 2015 5.705 5.817 5.541 5.619 5,705,609 +0.02(+0.31%)
Aug 19, 2015 5.420 5.636 5.377 5.601 8,053,515 +0.03(+0.62%)
Aug 18, 2015 5.826 5.843 5.489 5.567 8,948,559 -0.45(-7.46%)
Aug 17, 2015 6.016 6.042 5.869 6.016 5,545,464 -0.03(-0.43%)
Aug 14, 2015 6.093 6.197 5.973 6.042 4,443,527 -0.05(-0.85%)
Aug 13, 2015 6.249 6.292 5.981 6.093 5,645,931 -0.23(-3.68%)
Aug 12, 2015 6.180 6.335 6.033 6.326 7,444,421 +0.14(+2.23%)
Aug 11, 2015 6.387 6.387 6.076 6.188 7,900,971 -0.53(-7.84%)
Aug 10, 2015 6.206 6.758 6.119 6.715 6,822,959 +0.56(+9.12%)
Aug 07, 2015 6.283 6.525 6.111 6.154 9,307,750 -0.22(-3.39%)
Aug 06, 2015 6.016 6.387 5.964 6.370 6,812,667 +0.32(+5.28%)
Aug 05, 2015 6.249 6.396 5.955 6.050 7,940,078 -0.04(-0.71%)
Aug 04, 2015 6.162 6.266 5.955 6.093 4,932,678 +0.05(+0.86%)
Aug 03, 2015 6.292 6.292 5.973 6.042 7,304,514 -0.29(-4.63%)
Jul 31, 2015 6.283 6.426 6.249 6.335 5,473,474 +0.15(+2.37%)
Jul 30, 2015 6.404 6.465 6.085 6.188 7,089,687 -0.26(-4.02%)
Jul 29, 2015 6.361 6.482 6.171 6.447 8,437,310 +0.13(+2.05%)
Jul 28, 2015 5.973 6.430 5.912 6.318 9,345,855 +0.51(+8.77%)
Jul 27, 2015 6.007 6.275 5.800 5.809 10,742,055 -0.31(-5.08%)
Jul 24, 2015 6.456 6.465 6.076 6.119 10,855,205 -0.42(-6.46%)
Jul 23, 2015 7.259 7.354 6.197 6.542 11,476,063 -0.34(-4.89%)
Jul 22, 2015 6.982 7.008 6.749 6.879 8,049,836 -0.24(-3.39%)
Jul 21, 2015 7.112 7.448 7.095 7.120 6,138,456 +0.07(+0.98%)
Jul 20, 2015 7.414 7.423 6.991 7.051 6,129,392 -0.44(-5.88%)
Jul 17, 2015 7.751 7.776 7.371 7.492 4,780,142 -0.32(-4.09%)
Jul 16, 2015 8.061 8.070 7.802 7.811 3,266,126 -0.19(-2.37%)
Jul 15, 2015 8.199 8.294 7.880 8.001 7,125,351 -0.16(-2.01%)
Jul 14, 2015 8.165 8.476 7.975 8.165 7,318,027 -0.04(-0.53%)
Jul 13, 2015 7.699 8.234 7.595 8.208 6,609,016 +0.54(+6.97%)
Jul 10, 2015 8.031 8.079 7.587 7.673 5,915,119 -0.05(-0.67%)
Jul 09, 2015 8.035 8.148 7.707 7.725 7,938,309 -0.05(-0.67%)
Jul 08, 2015 8.238 8.337 7.707 7.776 8,475,520 -0.57(-6.83%)
Jul 07, 2015 7.906 8.355 7.552 8.346 14,557,680 +0.24(+2.98%)
Jul 06, 2015 8.053 8.130 7.880 8.104 4,522,563 -0.18(-2.19%)
Jul 02, 2015 8.381 8.286 8.286 8.286 6,392,497 +0.17(+2.13%)
Jul 01, 2015 8.614 8.622 8.048 8.113 6,273,719 -0.44(-5.15%)
Jun 30, 2015 8.993 8.993 8.501 8.553 6,836,201 -0.40(-4.44%)
Jun 29, 2015 8.898 9.123 8.855 8.950 6,731,656 -0.17(-1.89%)
Jun 26, 2015 9.175 9.192 8.942 9.123 6,212,763 -0.09(-0.94%)
Jun 25, 2015 9.710 9.718 9.201 9.209 5,995,749 -0.47(-4.90%)
Jun 24, 2015 9.641 9.943 9.615 9.684 5,621,372 +0.02(+0.18%)
Jun 23, 2015 9.330 9.718 9.330 9.667 5,782,256 +0.32(+3.42%)
Jun 22, 2015 9.442 9.485 9.295 9.347 4,227,878 -0.08(-0.82%)
Jun 19, 2015 9.373 9.598 9.347 9.425 7,016,198 -0.23(-2.41%)
Jun 18, 2015 9.762 9.839 9.434 9.658 4,596,408 +0.00(+0.00%)
Jun 17, 2015 9.451 9.658 9.304 9.658 6,961,500 +0.22(+2.29%)
Jun 16, 2015 9.589 9.589 9.330 9.442 5,719,943 -0.18(-1.88%)
Jun 15, 2015 9.649 9.744 9.598 9.623 3,278,589 -0.16(-1.59%)
Jun 12, 2015 9.951 9.995 9.779 9.779 2,860,638 -0.22(-2.16%)
Jun 11, 2015 10.05 10.05 9.865 9.995 3,755,574 -0.09(-0.86%)
Jun 10, 2015 10.23 10.47 9.996 10.08 4,546,710 +0.11(+1.11%)
Jun 09, 2015 9.842 10.15 9.808 9.970 4,868,321 +0.30(+3.08%)
Jun 08, 2015 9.885 9.987 9.578 9.672 4,166,441 -0.26(-2.58%)
Jun 05, 2015 9.851 10.19 9.749 9.928 4,724,011 +0.01(+0.09%)
Jun 04, 2015 10.07 10.15 9.868 9.919 6,604,929 -0.36(-3.48%)
Jun 03, 2015 10.40 10.56 10.18 10.28 3,976,244 -0.20(-1.87%)
Jun 02, 2015 9.936 10.71 9.885 10.47 7,512,938 +0.66(+6.68%)
Jun 01, 2015 9.962 9.962 9.706 9.817 3,953,005 -0.10(-1.03%)
May 29, 2015 10.26 10.37 9.919 9.919 6,338,427 -0.41(-3.96%)
May 28, 2015 10.12 10.35 9.902 10.33 8,624,927 +0.09(+0.92%)
May 27, 2015 10.12 10.32 9.970 10.23 5,402,909 +0.13(+1.26%)
May 26, 2015 10.53 10.64 10.05 10.11 6,304,056 -0.66(-6.17%)
May 22, 2015 10.88 10.77 10.77 10.77 2,553,904 -0.15(-1.40%)
May 21, 2015 11.13 11.17 10.81 10.92 5,586,081 -0.18(-1.61%)
May 20, 2015 11.17 11.27 11.07 11.10 3,816,263 +0.01(+0.08%)
May 19, 2015 11.29 11.32 10.98 11.09 4,365,881 -0.39(-3.41%)
May 18, 2015 11.73 11.75 11.39 11.49 2,281,134 -0.31(-2.60%)
May 15, 2015 11.81 11.86 11.65 11.79 3,916,262 -0.10(-0.86%)
May 14, 2015 12.13 12.30 11.79 11.90 3,726,716 -0.12(-0.99%)
May 13, 2015 12.30 12.49 11.96 12.02 3,477,768 -0.23(-1.88%)
May 12, 2015 12.24 12.49 12.09 12.25 3,364,654 -0.02(-0.14%)
May 11, 2015 12.76 13.00 12.24 12.26 3,951,184 -0.49(-3.81%)
May 08, 2015 12.66 12.90 12.49 12.75 3,314,039 +0.08(+0.61%)
May 07, 2015 12.85 12.85 12.40 12.67 4,911,428 -0.28(-2.17%)
May 06, 2015 13.23 13.28 12.86 12.95 3,206,868 -0.25(-1.87%)
May 05, 2015 13.56 13.80 13.17 13.20 5,417,671 -0.24(-1.78%)
May 04, 2015 13.31 13.57 13.23 13.44 3,766,538 +0.18(+1.35%)
May 01, 2015 13.01 13.29 12.88 13.26 4,386,070 +0.32(+2.50%)
Apr 30, 2015 12.42 12.98 12.33 12.94 5,724,533 +0.25(+1.95%)
Apr 29, 2015 12.53 12.84 12.53 12.69 5,832,192 -0.03(-0.27%)
Apr 28, 2015 12.43 12.84 12.35 12.72 7,220,927 +0.26(+2.12%)
Apr 27, 2015 12.17 12.67 12.04 12.46 5,019,813 +0.25(+2.02%)
Apr 24, 2015 11.64 12.23 11.62 12.21 7,269,131 +0.71(+6.15%)
Apr 23, 2015 11.01 11.56 10.87 11.50 7,052,717 +0.54(+4.90%)
Apr 22, 2015 10.93 11.11 10.84 10.97 5,797,543 -0.03(-0.23%)
Apr 21, 2015 11.31 11.48 10.76 10.99 11,051,080 -0.79(-6.72%)
Apr 20, 2015 11.53 11.79 11.44 11.79 8,484,490 +0.31(+2.67%)
Apr 17, 2015 11.62 11.76 11.42 11.48 3,960,820 -0.23(-1.97%)
Apr 16, 2015 11.84 11.96 11.56 11.71 4,742,476 -0.10(-0.87%)
Apr 15, 2015 11.53 11.96 11.43 11.81 7,927,984 +0.32(+2.74%)
Apr 14, 2015 11.45 11.50 11.30 11.50 4,366,645 +0.24(+2.12%)
Apr 13, 2015 11.58 11.63 11.21 11.26 4,117,520 -0.46(-3.93%)
Apr 10, 2015 11.90 12.02 11.65 11.72 2,659,841 -0.18(-1.50%)
Apr 09, 2015 11.96 11.96 11.77 11.90 5,740,575 -0.03(-0.21%)
Apr 08, 2015 12.03 12.20 11.85 11.92 4,343,255 +0.08(+0.65%)
Apr 07, 2015 11.74 11.94 11.66 11.84 4,626,299 -0.04(-0.36%)
Apr 06, 2015 11.79 11.93 11.66 11.89 3,760,188 +0.24(+2.05%)
Apr 02, 2015 11.29 11.65 11.65 11.65 5,600,096 +0.19(+1.64%)
Apr 01, 2015 11.72 11.80 11.46 11.46 6,606,741 -0.24(-2.04%)
Mar 31, 2015 11.94 12.22 11.58 11.70 13,561,607 -1.31(-10.09%)
Mar 30, 2015 11.81 13.52 11.64 13.01 24,912,386 +1.20(+10.17%)
Mar 27, 2015 12.20 12.20 11.73 11.81 5,850,326 -0.48(-3.88%)
Mar 26, 2015 12.86 12.95 12.28 12.29 4,142,794 -0.36(-2.83%)
Mar 25, 2015 13.38 13.51 12.62 12.65 4,892,028 -0.52(-3.95%)
Mar 24, 2015 13.20 13.43 12.97 13.17 4,383,780 -0.31(-2.28%)
Mar 23, 2015 12.87 13.54 12.87 13.47 5,390,760 +0.71(+5.54%)
Mar 20, 2015 12.06 12.91 12.02 12.77 5,276,238 +0.98(+8.31%)
Mar 19, 2015 12.08 12.08 11.73 11.79 4,428,614 -0.32(-2.67%)
Mar 18, 2015 11.29 12.12 11.26 12.11 5,505,038 +0.59(+5.10%)
Mar 17, 2015 11.50 11.56 11.25 11.52 4,084,107 -0.03(-0.30%)
Mar 16, 2015 11.75 11.84 11.48 11.56 4,977,795 -0.13(-1.09%)
Mar 13, 2015 11.79 11.85 11.34 11.68 4,186,571 -0.34(-2.84%)
Mar 12, 2015 12.13 12.30 12.00 12.02 3,600,281 +0.21(+1.80%)
Mar 11, 2015 11.64 11.88 11.53 11.81 2,780,449 +0.09(+0.80%)
Mar 10, 2015 11.80 12.04 11.66 11.72 4,892,245 -0.43(-3.51%)
Mar 09, 2015 12.36 12.39 12.07 12.14 2,178,078 -0.09(-0.77%)
Mar 06, 2015 12.48 12.69 12.15 12.24 4,689,950 -0.56(-4.39%)
Mar 05, 2015 12.90 13.05 12.63 12.80 4,033,411 +0.00(+0.00%)
Mar 04, 2015 13.14 13.32 12.56 12.80 6,594,822 -0.52(-3.90%)
Mar 03, 2015 13.52 13.63 13.32 13.32 3,724,173 -0.24(-1.76%)
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.