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

Ternium S.A. ADR (NY: TX )

37.82 -0.38 (-0.99%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 3.478 3.553 3.408 3.423 693,630 -0.01(-0.15%)
Mar 30, 2009 3.718 3.718 3.353 3.428 847,955 -0.42(-10.91%)
Mar 26, 2009 3.928 3.973 3.763 3.848 585,754 +0.05(+1.32%)
Mar 25, 2009 3.798 3.888 3.718 3.798 1,390,004 +0.14(+3.83%)
Mar 24, 2009 3.543 3.758 3.498 3.658 1,081,321 +0.08(+2.38%)
Mar 23, 2009 3.508 3.573 3.498 3.573 693,648 +0.10(+2.88%)
Mar 20, 2009 3.648 3.653 3.338 3.473 460,370 -0.18(-5.05%)
Mar 19, 2009 3.528 3.813 3.443 3.658 926,266 +0.18(+5.17%)
Mar 18, 2009 3.318 3.528 3.258 3.478 529,756 +0.14(+4.19%)
Mar 17, 2009 3.463 3.508 3.143 3.338 638,110 -0.14(-4.02%)
Mar 16, 2009 3.463 3.548 3.423 3.478 703,968 +0.09(+2.65%)
Mar 13, 2009 3.403 3.493 3.293 3.388 0 +0.00(+0.00%)
Mar 12, 2009 3.198 3.398 3.053 3.388 537,148 +0.18(+5.61%)
Mar 11, 2009 3.888 3.888 3.083 3.208 478,464 -0.03(-1.08%)
Mar 10, 2009 3.318 3.393 2.963 3.243 681,529 +0.36(+12.67%)
Mar 09, 2009 2.963 3.063 2.803 2.878 514,693 -0.07(-2.37%)
Mar 06, 2009 3.008 3.163 2.848 2.948 0 -0.02(-0.84%)
Mar 05, 2009 3.253 3.263 2.973 2.973 473,081 -0.35(-10.66%)
Mar 04, 2009 3.193 3.438 3.193 3.328 939,595 +0.41(+14.04%)
Mar 02, 2009 3.253 3.253 2.728 2.918 713,794 -0.36(-11.11%)
Feb 27, 2009 3.348 3.413 3.203 3.283 0 -0.16(-4.64%)
Feb 26, 2009 3.503 3.603 3.398 3.443 353,713 +0.00(+0.00%)
Feb 25, 2009 3.608 3.673 3.398 3.443 501,856 -0.17(-4.70%)
Feb 24, 2009 3.338 3.673 3.313 3.613 860,942 +0.21(+6.17%)
Feb 23, 2009 3.818 3.853 3.353 3.403 774,340 -0.31(-8.34%)
Feb 20, 2009 3.403 3.748 3.403 3.713 885,840 +0.01(+0.27%)
Feb 19, 2009 4.043 4.043 3.698 3.703 1,110,746 -0.19(-4.88%)
Feb 18, 2009 4.223 4.223 3.868 3.893 966,261 -0.27(-6.59%)
Feb 17, 2009 4.353 4.582 4.153 4.168 1,049,751 -0.57(-12.03%)
Feb 13, 2009 4.597 4.812 4.572 4.737 510,927 +0.09(+2.05%)
Feb 12, 2009 4.547 4.672 4.417 4.642 561,294 +0.06(+1.31%)
Feb 11, 2009 4.537 4.727 4.422 4.582 589,552 +0.10(+2.34%)
Feb 10, 2009 4.887 4.887 4.405 4.477 613,718 -0.30(-6.28%)
Feb 09, 2009 5.202 5.202 4.629 4.777 847,022 -0.22(-4.50%)
Feb 06, 2009 4.872 5.057 4.697 5.002 701,681 +0.32(+6.94%)
Feb 05, 2009 4.607 4.737 4.492 4.677 493,071 +0.08(+1.85%)
Feb 04, 2009 4.537 4.632 4.397 4.592 753,925 +0.18(+4.19%)
Feb 03, 2009 4.497 4.547 4.333 4.407 866,599 -0.06(-1.45%)
Feb 02, 2009 4.587 4.607 4.422 4.472 565,753 -0.19(-4.07%)
Jan 30, 2009 5.247 5.247 4.577 4.662 0 -0.54(-10.37%)
Jan 29, 2009 5.692 5.692 5.147 5.202 344,055 -0.36(-6.55%)
Jan 28, 2009 5.327 5.662 5.247 5.567 493,905 +0.33(+6.30%)
Jan 27, 2009 5.142 5.477 5.087 5.237 544,234 +0.22(+4.49%)
Jan 26, 2009 4.997 5.358 4.923 5.012 870,966 +0.06(+1.21%)
Jan 23, 2009 4.372 5.062 4.372 4.952 1,203,763 +0.30(+6.44%)
Jan 22, 2009 4.597 4.742 4.497 4.652 344,363 -0.05(-1.17%)
Jan 21, 2009 4.348 4.742 4.283 4.707 404,708 +0.30(+6.92%)
Jan 20, 2009 4.562 4.667 4.268 4.402 579,997 -0.23(-5.06%)
Jan 16, 2009 4.512 4.662 4.303 4.637 564,740 +0.24(+5.57%)
Jan 15, 2009 4.213 4.417 4.008 4.392 370,214 +0.10(+2.45%)
Jan 14, 2009 4.522 4.522 4.228 4.288 498,408 -0.29(-6.43%)
Jan 13, 2009 4.362 4.622 4.283 4.582 507,203 +0.30(+7.13%)
Jan 12, 2009 4.797 4.797 4.198 4.278 631,748 -0.55(-11.39%)
Jan 09, 2009 5.092 5.097 4.797 4.827 502,344 -0.14(-2.91%)
Jan 08, 2009 4.732 4.982 4.522 4.972 398,018 +0.21(+4.52%)
Jan 07, 2009 4.747 4.962 4.407 4.757 609,075 -0.22(-4.51%)
Jan 06, 2009 4.822 5.067 4.822 4.982 574,674 +0.23(+4.95%)
Jan 05, 2009 4.717 4.897 4.532 4.747 621,829 +0.17(+3.83%)
Jan 02, 2009 4.397 4.682 4.372 4.572 0 +0.29(+6.77%)
Jan 01, 2009 4.028 4.353 4.028 4.283 0 +0.00(+0.00%)
Dec 31, 2008 4.028 4.353 4.028 4.283 287,575 +0.23(+5.67%)
Dec 30, 2008 3.913 4.193 3.853 4.053 598,161 +0.14(+3.71%)
Dec 29, 2008 4.008 4.008 3.763 3.908 269,724 -0.02(-0.64%)
Dec 26, 2008 3.788 3.978 3.743 3.933 348,418 +0.13(+3.55%)
Dec 24, 2008 3.993 3.993 3.648 3.798 440,246 -0.10(-2.69%)
Dec 23, 2008 3.998 4.033 3.823 3.903 477,106 -0.08(-2.13%)
Dec 22, 2008 4.198 4.198 3.878 3.988 777,090 -0.21(-5.00%)
Dec 19, 2008 4.253 4.382 4.058 4.198 826,871 -0.06(-1.52%)
Dec 18, 2008 4.547 4.582 4.148 4.263 866,697 -0.15(-3.51%)
Dec 17, 2008 4.422 4.617 3.753 4.417 944,922 -0.03(-0.67%)
Dec 16, 2008 4.482 4.492 4.148 4.447 581,640 +0.24(+5.70%)
Dec 15, 2008 4.402 4.457 4.088 4.208 480,233 -0.03(-0.71%)
Dec 12, 2008 3.998 4.248 3.903 4.238 480,249 +0.05(+1.31%)
Dec 11, 2008 4.118 4.348 4.098 4.183 773,100 -0.06(-1.41%)
Dec 10, 2008 4.148 4.248 3.968 4.243 640,137 +0.26(+6.66%)
Dec 09, 2008 3.898 4.173 3.798 3.978 1,214,333 +0.00(+0.13%)
Dec 08, 2008 3.778 3.978 3.733 3.973 947,234 +0.43(+12.29%)
Dec 05, 2008 3.348 3.563 3.228 3.538 1,008,015 +0.15(+4.58%)
Dec 04, 2008 3.153 3.403 3.153 3.383 935,247 +0.07(+2.27%)
Dec 03, 2008 3.113 3.388 3.048 3.308 1,091,599 -0.16(-4.75%)
Dec 02, 2008 3.273 3.968 3.163 3.473 961,962 +0.31(+9.97%)
Dec 01, 2008 3.313 3.363 3.133 3.158 1,267,506 -0.43(-11.98%)
Nov 28, 2008 3.498 3.623 3.333 3.588 330,694 +0.10(+3.01%)
Nov 26, 2008 3.003 3.523 2.998 3.483 1,058,620 +0.44(+14.64%)
Nov 25, 2008 3.198 3.198 2.888 3.038 674,247 +0.05(+1.84%)
Nov 24, 2008 2.908 3.038 2.828 2.983 937,224 +0.21(+7.76%)
Nov 21, 2008 2.444 2.783 2.434 2.768 1,276,159 +0.44(+19.14%)
Nov 20, 2008 2.813 2.833 2.274 2.324 2,342,437 -0.49(-17.55%)
Nov 19, 2008 3.178 3.188 2.793 2.818 1,264,942 -0.36(-11.32%)
Nov 18, 2008 3.253 3.388 3.093 3.178 1,434,093 -0.10(-3.05%)
Nov 17, 2008 3.343 3.378 3.163 3.278 945,575 -0.04(-1.20%)
Nov 14, 2008 3.553 3.723 3.233 3.318 926,850 -0.26(-7.26%)
Nov 13, 2008 3.288 3.603 3.083 3.578 1,094,378 +0.37(+11.53%)
Nov 12, 2008 3.538 3.553 3.163 3.208 1,127,065 -0.32(-9.06%)
Nov 11, 2008 3.833 3.833 3.498 3.528 1,055,876 -0.20(-5.36%)
Nov 10, 2008 3.953 4.058 3.698 3.728 1,539,690 +0.03(+0.81%)
Nov 07, 2008 3.568 3.933 3.453 3.698 2,844,182 +0.17(+4.96%)
Nov 06, 2008 3.968 4.143 3.288 3.523 3,650,467 -0.67(-16.07%)
Nov 05, 2008 4.687 4.707 4.153 4.198 1,567,052 -0.47(-10.06%)
Nov 04, 2008 4.602 4.847 4.527 4.667 2,005,412 +0.24(+5.54%)
Nov 03, 2008 4.477 4.607 4.331 4.422 1,328,093 +0.02(+0.45%)
Oct 31, 2008 4.547 4.597 4.303 4.402 1,554,539 -0.21(-4.55%)
Oct 30, 2008 4.832 4.992 4.407 4.612 1,985,889 +0.05(+1.10%)
Oct 29, 2008 4.597 4.742 4.293 4.562 1,546,652 +0.03(+0.66%)
Oct 28, 2008 4.023 4.532 3.678 4.532 1,356,917 +0.67(+17.49%)
Oct 27, 2008 4.123 4.357 3.813 3.858 977,633 -0.38(-8.96%)
Oct 24, 2008 4.103 4.462 4.048 4.238 1,482,805 -0.36(-7.93%)
Oct 23, 2008 4.852 4.997 4.108 4.602 1,862,824 -0.24(-5.05%)
Oct 22, 2008 5.512 5.552 4.642 4.847 2,042,877 -0.87(-15.21%)
Oct 21, 2008 6.496 6.681 5.582 5.717 2,055,316 -0.96(-14.44%)
Oct 20, 2008 6.586 6.936 6.271 6.681 1,280,647 +0.25(+3.89%)
Oct 17, 2008 5.737 6.746 5.737 6.431 1,543,236 +0.19(+3.13%)
Oct 16, 2008 5.957 6.241 5.542 6.236 1,817,084 +0.39(+6.67%)
Oct 15, 2008 6.551 6.551 5.847 5.847 1,606,845 -1.05(-15.22%)
Oct 14, 2008 7.276 7.276 6.656 6.896 2,027,626 +0.28(+4.23%)
Oct 13, 2008 6.096 6.616 5.847 6.616 1,055,130 +1.07(+19.28%)
Oct 10, 2008 5.652 5.797 4.228 5.547 3,069,759 +0.39(+7.66%)
Oct 09, 2008 5.497 5.762 4.952 5.152 3,607,734 +0.03(+0.68%)
Oct 08, 2008 5.987 6.651 5.057 5.117 5,007,987 -1.08(-17.49%)
Oct 07, 2008 6.861 7.046 6.052 6.201 1,646,245 -0.54(-8.01%)
Oct 06, 2008 7.751 7.751 5.662 6.741 3,747,148 -1.36(-16.83%)
Oct 03, 2008 8.120 9.065 8.045 8.105 1,701,497 +0.29(+3.71%)
Oct 02, 2008 8.465 8.570 7.776 7.816 1,426,879 -0.80(-9.28%)
Oct 01, 2008 8.695 8.870 8.240 8.615 1,727,730 -0.20(-2.27%)
Sep 30, 2008 8.490 9.015 8.270 8.815 1,629,710 +0.57(+6.97%)
Sep 29, 2008 9.350 9.914 7.371 8.240 2,160,009 -2.02(-19.68%)
Sep 26, 2008 10.22 10.49 9.899 10.26 0 -0.29(-2.79%)
Sep 25, 2008 10.24 10.71 10.12 10.55 955,703 +0.24(+2.37%)
Sep 24, 2008 10.70 10.86 10.23 10.31 754,393 -0.22(-2.13%)
Sep 23, 2008 8.905 11.20 10.12 10.53 1,090,678 -0.36(-3.30%)
Sep 22, 2008 11.57 11.63 10.88 10.89 955,042 -0.50(-4.43%)
Sep 19, 2008 11.30 11.71 11.02 11.40 0 +1.02(+9.87%)
Sep 18, 2008 10.14 10.64 9.465 10.37 2,341,641 +0.18(+1.81%)
Sep 17, 2008 11.21 11.57 10.15 10.19 1,987,213 -1.45(-12.49%)
Sep 16, 2008 12.24 12.24 11.28 11.64 1,952,755 -0.59(-4.82%)
Sep 15, 2008 12.99 12.99 12.13 12.23 490,908 -1.12(-8.42%)
Sep 12, 2008 12.28 13.54 12.28 13.36 957,121 +0.83(+6.62%)
Sep 11, 2008 12.62 12.69 11.89 12.53 1,327,312 -0.17(-1.38%)
Sep 10, 2008 12.68 13.10 12.50 12.70 983,030 +0.17(+1.36%)
Sep 09, 2008 13.20 13.27 12.49 12.53 1,278,192 -0.60(-4.60%)
Sep 08, 2008 14.25 14.26 13.00 13.14 965,346 -0.69(-4.99%)
Sep 05, 2008 13.49 13.91 12.69 13.83 0 +0.18(+1.36%)
Sep 04, 2008 14.95 15.06 13.61 13.64 1,142,196 -1.54(-10.17%)
Sep 03, 2008 15.55 15.86 14.89 15.19 587,877 -0.36(-2.31%)
Sep 02, 2008 16.65 16.65 15.51 15.55 1,097,992 -1.10(-6.63%)
Aug 29, 2008 16.89 17.02 16.42 16.65 496,621 -0.34(-2.03%)
Aug 28, 2008 17.14 17.49 16.67 17.00 560,724 -0.03(-0.18%)
Aug 27, 2008 16.85 17.49 16.85 17.03 404,592 +0.32(+1.91%)
Aug 26, 2008 16.24 16.96 15.91 16.71 787,956 -0.02(-0.12%)
Aug 25, 2008 17.48 17.61 16.57 16.73 476,135 -0.77(-4.40%)
Aug 22, 2008 17.45 18.07 17.16 17.49 891,770 +0.20(+1.18%)
Aug 21, 2008 17.34 17.56 17.01 17.29 1,637,993 +0.08(+0.49%)
Aug 20, 2008 17.07 17.43 16.93 17.21 1,168,507 +0.21(+1.26%)
Aug 19, 2008 16.04 17.00 15.81 16.99 1,710,690 +1.11(+6.99%)
Aug 18, 2008 15.99 16.35 15.75 15.88 464,528 +0.05(+0.35%)
Aug 15, 2008 16.06 16.06 15.48 15.83 0 -0.03(-0.19%)
Aug 14, 2008 16.01 16.51 15.63 15.86 943,690 -0.11(-0.69%)
Aug 13, 2008 15.91 16.12 15.26 15.97 2,209,327 +0.16(+1.01%)
Aug 12, 2008 16.03 16.42 15.46 15.81 963,177 -0.44(-2.74%)
Aug 11, 2008 17.02 17.12 16.13 16.25 993,740 -0.91(-5.33%)
Aug 08, 2008 16.96 17.23 16.52 17.17 631,470 +0.02(+0.09%)
Aug 07, 2008 17.95 17.95 17.06 17.15 780,386 -0.77(-4.32%)
Aug 06, 2008 18.11 19.00 17.80 17.92 1,883,025 +0.50(+2.90%)
Aug 05, 2008 16.75 17.46 16.75 17.42 1,528,942 +0.64(+3.81%)
Aug 04, 2008 17.19 17.36 16.66 16.78 896,306 -0.45(-2.64%)
Aug 01, 2008 17.49 17.49 17.07 17.24 493,593 -0.20(-1.15%)
Jul 31, 2008 17.79 17.84 17.25 17.43 606,588 -0.59(-3.27%)
Jul 30, 2008 18.26 18.41 17.74 18.02 792,897 +0.28(+1.58%)
Jul 29, 2008 17.74 17.84 17.53 17.74 640,798 +0.43(+2.48%)
Jul 28, 2008 17.24 17.67 16.96 17.32 511,261 +0.48(+2.85%)
Jul 25, 2008 16.88 17.16 16.66 16.84 1,031,578 +0.18(+1.11%)
Jul 24, 2008 17.63 17.74 16.57 16.65 1,556,604 -1.15(-6.46%)
Jul 23, 2008 17.87 18.09 17.71 17.80 879,713 -0.31(-1.74%)
Jul 22, 2008 18.37 18.43 17.97 18.11 805,897 -0.47(-2.53%)
Jul 21, 2008 17.49 18.69 16.66 18.58 538,375 +0.68(+3.80%)
Jul 18, 2008 18.23 18.41 17.71 17.90 920,807 -0.16(-0.89%)
Jul 17, 2008 18.77 18.77 17.94 18.06 813,057 -0.92(-4.87%)
Jul 16, 2008 19.34 19.34 18.46 18.99 820,515 -0.45(-2.34%)
Jul 15, 2008 20.25 20.26 19.01 19.44 1,204,351 -0.77(-3.81%)
Jul 14, 2008 20.11 20.38 19.81 20.21 882,503 +0.44(+2.25%)
Jul 11, 2008 19.04 20.24 19.04 19.77 1,064,567 +0.54(+2.81%)
Jul 10, 2008 18.74 19.24 18.20 19.23 1,202,494 +0.49(+2.61%)
Jul 09, 2008 19.15 19.62 18.70 18.74 643,349 -0.20(-1.06%)
Jul 08, 2008 18.77 19.19 18.32 18.94 1,199,521 +0.13(+0.72%)
Jul 07, 2008 18.20 19.23 18.13 18.80 1,196,399 +0.77(+4.30%)
Jul 04, 2008 18.87 19.03 17.49 18.03 1,705,437 +0.00(+0.00%)
Jul 03, 2008 18.87 19.03 17.49 18.03 1,705,437 -0.84(-4.47%)
Jul 02, 2008 20.24 20.67 18.81 18.87 2,286,811 -1.62(-7.90%)
Jul 01, 2008 20.82 20.96 20.17 20.49 1,144,743 -0.49(-2.36%)
Jun 30, 2008 21.04 21.59 20.94 20.99 1,926,084 +0.15(+0.72%)
Jun 27, 2008 20.17 20.99 20.17 20.84 650,751 +0.49(+2.41%)
Jun 26, 2008 20.83 20.99 20.23 20.35 701,597 -0.49(-2.35%)
Jun 25, 2008 20.80 20.96 19.82 20.84 930,726 +0.27(+1.34%)
Jun 24, 2008 20.90 21.14 20.53 20.56 1,089,219 -0.31(-1.48%)
Jun 23, 2008 20.31 20.99 20.24 20.87 401,146 +0.43(+2.13%)
Jun 20, 2008 20.63 21.03 20.24 20.44 690,028 -0.54(-2.60%)
Jun 19, 2008 20.82 21.19 20.49 20.98 818,882 +0.16(+0.77%)
Jun 18, 2008 20.83 20.86 20.54 20.82 575,114 -0.18(-0.86%)
Jun 17, 2008 21.39 21.55 20.95 21.00 1,004,823 -0.14(-0.66%)
Jun 16, 2008 21.39 21.66 21.06 21.14 741,664 -0.27(-1.28%)
Jun 13, 2008 21.49 21.67 21.20 21.42 546,852 -0.05(-0.26%)
Jun 12, 2008 21.79 21.92 21.32 21.47 776,994 -0.31(-1.44%)
Jun 11, 2008 21.61 22.07 20.97 21.79 686,378 +0.29(+1.35%)
Jun 10, 2008 21.64 22.24 21.22 21.50 772,123 -0.71(-3.22%)
Jun 09, 2008 22.49 22.55 21.86 22.21 452,856 -0.07(-0.34%)
Jun 06, 2008 22.27 22.98 21.98 22.29 725,544 -0.19(-0.84%)
Jun 05, 2008 21.98 22.69 21.92 22.48 966,731 +0.38(+1.72%)
Jun 04, 2008 22.35 22.47 21.79 22.10 495,286 -0.25(-1.12%)
Jun 03, 2008 22.89 22.89 21.93 22.35 986,580 -0.23(-1.02%)
Jun 02, 2008 22.31 22.84 22.10 22.58 1,710,856 +0.39(+1.78%)
May 30, 2008 22.14 22.47 22.09 22.18 587,447 +0.12(+0.54%)
May 29, 2008 22.36 22.42 21.68 22.06 1,087,328 +0.22(+1.03%)
May 28, 2008 20.84 22.14 20.84 21.84 1,374,167 +0.08(+0.37%)
May 27, 2008 21.85 21.91 21.36 21.76 1,021,226 +0.07(+0.30%)
May 26, 2008 21.65 22.17 21.55 21.69 0 +0.00(+0.00%)
May 23, 2008 21.65 22.17 21.55 21.69 1,928,325 -0.09(-0.41%)
May 22, 2008 21.24 21.93 21.05 21.78 2,146,137 +1.16(+5.62%)
May 21, 2008 20.44 21.23 20.11 20.62 1,930,191 +0.18(+0.88%)
May 20, 2008 20.09 20.48 19.79 20.44 934,731 +0.28(+1.39%)
May 19, 2008 19.66 20.75 18.97 20.16 1,965,963 +0.65(+3.36%)
May 16, 2008 18.32 19.61 18.31 19.51 2,553,831 +1.38(+7.61%)
May 15, 2008 18.19 18.36 17.89 18.13 1,324,332 -0.13(-0.71%)
May 14, 2008 18.52 18.65 18.24 18.26 1,535,828 -0.24(-1.30%)
May 13, 2008 18.79 18.87 18.43 18.50 1,917,311 -0.31(-1.65%)
May 12, 2008 18.76 18.88 18.65 18.81 1,211,476 +0.05(+0.24%)
May 09, 2008 18.74 18.84 18.61 18.76 875,451 -0.11(-0.58%)
May 08, 2008 18.80 19.08 18.47 18.87 964,526 +0.28(+1.50%)
May 07, 2008 18.67 19.02 18.07 18.59 1,115,384 +0.04(+0.19%)
May 06, 2008 18.83 18.98 18.37 18.56 2,120,398 +0.39(+2.14%)
May 05, 2008 17.79 18.26 17.75 18.17 1,348,128 +0.43(+2.42%)
May 02, 2008 17.38 18.14 17.24 17.74 995,133 +0.35(+2.04%)
May 01, 2008 17.55 17.60 16.89 17.39 2,404,587 -0.04(-0.26%)
Apr 30, 2008 17.30 17.53 17.16 17.43 1,591,308 +0.13(+0.78%)
Apr 29, 2008 17.09 17.36 16.79 17.30 949,627 +0.39(+2.31%)
Apr 28, 2008 17.36 17.40 16.14 16.91 2,187,296 -0.96(-5.37%)
Apr 25, 2008 17.61 18.18 17.14 17.86 3,218,273 +0.22(+1.27%)
Apr 24, 2008 17.95 18.04 17.52 17.64 607,026 -0.41(-2.27%)
Apr 23, 2008 18.17 18.49 17.88 18.05 697,740 +0.06(+0.36%)
Apr 22, 2008 18.02 18.46 17.95 17.98 774,342 -0.29(-1.59%)
Apr 21, 2008 18.21 18.54 17.93 18.27 506,132 +0.04(+0.25%)
Apr 18, 2008 18.25 18.26 17.84 18.23 1,285,302 +0.50(+2.82%)
Apr 17, 2008 17.14 17.89 16.86 17.73 1,361,906 +0.33(+1.90%)
Apr 16, 2008 17.19 17.48 17.04 17.40 1,192,465 +0.80(+4.82%)
Apr 15, 2008 16.62 16.82 16.35 16.60 946,617 -0.15(-0.89%)
Apr 14, 2008 16.65 16.95 16.54 16.75 644,540 -0.07(-0.42%)
Apr 11, 2008 16.39 17.09 15.92 16.82 1,970,522 +0.33(+2.00%)
Apr 10, 2008 17.12 17.12 16.21 16.49 5,465,900 -0.83(-4.82%)
Apr 09, 2008 18.90 18.90 16.94 17.32 10,243,261 -2.00(-10.37%)
Apr 08, 2008 19.35 19.55 19.11 19.33 1,115,440 -0.33(-1.68%)
Apr 07, 2008 19.89 20.28 19.50 19.66 1,582,829 +0.08(+0.41%)
Apr 04, 2008 19.16 19.68 19.02 19.58 1,131,650 +0.28(+1.45%)
Apr 03, 2008 18.75 19.59 18.63 19.30 1,076,710 +0.67(+3.62%)
Apr 02, 2008 18.74 18.74 17.82 18.62 1,626,534 -0.11(-0.59%)
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.