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

Dana Inc (NY: DAN )

13.43 -0.15 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 0.4117 0.4117 0.3714 0.3714 591,259 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3956 603,906 -0.12(-23.44%)
Mar 26, 2009 0.4521 0.5167 0.4440 0.5167 956,483 +0.07(+16.36%)
Mar 25, 2009 0.4037 0.4521 0.4037 0.4440 1,453,362 +0.04(+10.00%)
Mar 24, 2009 0.4521 0.4683 0.4037 0.4037 1,767,458 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4521 0.4199 0.4521 1,870,934 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4522 0.3794 0.3956 2,231,654 +0.02(+4.26%)
Mar 19, 2009 0.6297 0.6297 0.3794 0.3794 4,700,302 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4198 0.3633 0.4117 816,450 +0.02(+4.08%)
Mar 17, 2009 0.3189 0.3956 0.3068 0.3956 1,070,054 +0.06(+19.51%)
Mar 16, 2009 0.2745 0.4037 0.2018 0.3310 1,352,717 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2745 0.2261 0.2503 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2261 0.1938 0.2261 497,941 +0.02(+12.00%)
Mar 11, 2009 0.2261 0.2261 0.1932 0.2018 670,221 -0.12(-37.50%)
Mar 10, 2009 0.1938 0.3229 0.1615 0.3229 621,800 +0.16(+100.00%)
Mar 09, 2009 0.1938 0.2341 0.1534 0.1615 473,782 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2826 0.2826 0.1615 0.2018 139,106 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,647 -0.02(-9.09%)
Mar 02, 2009 0.2906 0.3229 0.2664 0.2664 713,702 -0.02(-8.33%)
Feb 27, 2009 0.3391 0.3714 0.2826 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3391 0.3633 0.2987 0.2987 320,071 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3956 0.3229 0.3229 391,547 -0.06(-14.89%)
Feb 24, 2009 0.3538 0.4037 0.3391 0.3794 423,521 +0.05(+14.63%)
Feb 23, 2009 0.3714 0.4037 0.3229 0.3310 363,300 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3391 0.3552 499,135 -0.03(-8.33%)
Feb 19, 2009 0.4198 0.4844 0.3875 0.3875 264,328 -0.02(-4.00%)
Feb 18, 2009 0.4279 0.5248 0.4037 0.4037 358,496 -0.02(-5.66%)
Feb 17, 2009 0.5514 0.5514 0.4279 0.4279 533,368 -0.10(-18.46%)
Feb 13, 2009 0.5248 0.5651 0.5086 0.5248 419,927 +0.01(+1.56%)
Feb 12, 2009 0.5813 0.5813 0.5167 0.5167 224,207 -0.02(-4.48%)
Feb 11, 2009 0.5167 0.5974 0.5167 0.5409 133,450 +0.06(+13.56%)
Feb 10, 2009 0.6378 0.6378 0.4763 0.4763 313,103 -0.16(-25.32%)
Feb 09, 2009 0.7266 0.7266 0.6297 0.6378 158,175 -0.06(-9.20%)
Feb 06, 2009 0.6459 0.7427 0.6459 0.7024 199,077 +0.05(+7.41%)
Feb 05, 2009 0.6216 0.6701 0.6144 0.6539 197,938 +0.03(+5.19%)
Feb 04, 2009 0.6459 0.6782 0.6058 0.6216 105,782 -0.05(-7.23%)
Feb 03, 2009 0.6943 0.6943 0.6539 0.6701 139,035 -0.01(-1.19%)
Feb 02, 2009 0.5732 0.7024 0.5490 0.6782 438,011 +0.09(+15.07%)
Jan 30, 2009 0.6378 0.6701 0.5813 0.5894 0 -0.03(-5.19%)
Jan 29, 2009 0.6701 0.6701 0.6216 0.6216 126,464 -0.06(-9.41%)
Jan 28, 2009 0.6378 0.6943 0.6297 0.6862 239,906 +0.07(+11.84%)
Jan 27, 2009 0.5060 0.6297 0.5060 0.6136 129,765 +0.08(+15.15%)
Jan 26, 2009 0.4925 0.5328 0.4925 0.5328 379,862 +0.04(+8.20%)
Jan 23, 2009 0.4844 0.5248 0.4844 0.4925 218,250 +0.01(+1.67%)
Jan 22, 2009 0.5102 0.5187 0.4683 0.4844 235,081 +0.00(+0.00%)
Jan 21, 2009 0.4844 0.5248 0.4763 0.4844 788,184 +0.04(+9.09%)
Jan 20, 2009 0.5651 0.5733 0.4440 0.4440 356,438 -0.11(-20.29%)
Jan 16, 2009 0.5328 0.5812 0.5005 0.5571 400,665 +0.00(+0.00%)
Jan 15, 2009 0.6055 0.6782 0.5248 0.5571 335,774 -0.01(-1.43%)
Jan 14, 2009 0.7024 0.7266 0.5651 0.5651 239,835 -0.17(-23.08%)
Jan 13, 2009 0.6862 0.7427 0.6701 0.7347 435,632 +0.05(+7.06%)
Jan 12, 2009 0.8073 0.8154 0.6620 0.6862 532,058 -0.10(-12.37%)
Jan 09, 2009 0.8800 0.8881 0.7670 0.7831 299,852 -0.10(-11.82%)
Jan 08, 2009 0.8154 0.8881 0.6459 0.8881 474,817 +0.01(+0.92%)
Jan 07, 2009 0.9284 0.9365 0.8800 0.8800 658,371 +0.02(+2.83%)
Jan 06, 2009 0.6620 0.8558 0.6620 0.8558 684,551 +0.19(+29.27%)
Jan 05, 2009 0.6620 0.7024 0.6297 0.6620 247,583 +0.01(+1.23%)
Jan 02, 2009 0.6055 0.6701 0.5974 0.6539 0 +0.06(+9.46%)
Jan 01, 2009 0.5328 0.6055 0.5086 0.5974 0 +0.00(+0.00%)
Dec 31, 2008 0.5328 0.6055 0.5086 0.5974 585,555 +0.07(+13.85%)
Dec 30, 2008 0.5328 0.5732 0.4993 0.5248 423,563 +0.00(+0.00%)
Dec 29, 2008 0.5974 0.6136 0.5086 0.5248 2,610,033 -0.06(-10.96%)
Dec 26, 2008 0.6055 0.6055 0.5248 0.5894 445,493 +0.02(+2.82%)
Dec 24, 2008 0.5813 0.5894 0.5409 0.5732 184,756 +0.02(+2.90%)
Dec 23, 2008 0.5409 0.6007 0.5248 0.5571 637,733 +0.02(+2.98%)
Dec 22, 2008 0.5571 0.6055 0.4844 0.5409 2,563,514 -0.02(-4.29%)
Dec 19, 2008 0.6055 0.6297 0.5248 0.5651 1,241,741 +0.06(+11.11%)
Dec 18, 2008 0.5732 0.6055 0.4691 0.5086 1,795,079 -0.06(-11.27%)
Dec 17, 2008 0.6136 0.6136 0.5571 0.5732 1,144,738 -0.02(-4.05%)
Dec 16, 2008 0.5894 0.6297 0.5722 0.5974 774,481 +0.04(+7.25%)
Dec 15, 2008 0.6943 0.6943 0.5571 0.5571 1,124,688 -0.09(-13.75%)
Dec 12, 2008 0.5974 0.7266 0.5571 0.6459 1,138,304 +0.04(+6.67%)
Dec 11, 2008 0.8558 0.8638 0.6055 0.6055 831,371 -0.27(-30.56%)
Dec 10, 2008 0.8558 0.9284 0.7993 0.8719 836,829 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8235 0.8396 829,363 -0.21(-20.00%)
Dec 08, 2008 0.7185 1.050 0.7185 1.050 1,025,830 +0.36(+52.94%)
Dec 05, 2008 0.6378 0.6862 0.6055 0.6862 245,036 +0.05(+7.59%)
Dec 04, 2008 0.6459 0.7670 0.6216 0.6378 253,787 -0.06(-8.14%)
Dec 03, 2008 0.6620 0.7266 0.6057 0.6943 440,979 +0.02(+2.38%)
Dec 02, 2008 0.6458 0.7024 0.6136 0.6782 408,644 +0.05(+7.69%)
Dec 01, 2008 0.7266 0.7508 0.6297 0.6297 964,391 -0.14(-17.89%)
Nov 28, 2008 0.7427 0.8047 0.5732 0.7670 376,066 +0.01(+1.06%)
Nov 26, 2008 0.6216 0.7911 0.5086 0.7589 1,009,140 +0.10(+14.63%)
Nov 25, 2008 0.6459 0.7427 0.5328 0.6620 2,380,497 +0.11(+20.59%)
Nov 24, 2008 0.4279 0.5651 0.4279 0.5490 1,150,257 +0.14(+33.33%)
Nov 21, 2008 0.4037 0.4683 0.3633 0.4117 1,619,670 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5086 0.2745 0.4117 5,610,123 +0.09(+27.50%)
Nov 19, 2008 0.5732 0.5732 0.3229 0.3229 1,151,816 -0.25(-43.66%)
Nov 18, 2008 0.7266 0.7266 0.5167 0.5732 1,564,534 -0.15(-20.22%)
Nov 17, 2008 0.8316 0.8477 0.7105 0.7185 695,604 -0.13(-15.24%)
Nov 14, 2008 0.9446 0.9446 0.8477 0.8477 583,043 -0.12(-12.50%)
Nov 13, 2008 0.9446 0.9849 0.9284 0.9688 1,019,867 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9264 0.9284 1,149,272 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.050 672,937 -0.07(-6.47%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,691 -0.17(-13.13%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,129 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 702,909 -0.15(-10.05%)
Nov 05, 2008 1.736 1.808 1.308 1.526 707,947 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,697 +0.11(+6.70%)
Nov 03, 2008 1.808 1.857 1.655 1.687 1,170,217 +0.15(+10.00%)
Oct 31, 2008 1.300 1.574 1.292 1.534 1,043,312 +0.23(+18.01%)
Oct 30, 2008 1.259 1.340 1.146 1.300 522,982 +0.08(+6.62%)
Oct 29, 2008 1.259 1.332 1.211 1.219 654,266 -0.01(-0.66%)
Oct 28, 2008 1.041 1.429 1.041 1.227 4,685,189 +0.21(+20.64%)
Oct 27, 2008 1.171 1.276 1.017 1.017 1,358,752 -0.17(-14.29%)
Oct 24, 2008 1.114 1.332 1.090 1.187 1,659,747 -0.05(-3.92%)
Oct 23, 2008 1.752 1.800 1.219 1.235 3,399,934 -0.49(-28.50%)
Oct 22, 2008 2.051 2.123 1.647 1.728 1,761,232 -0.36(-17.37%)
Oct 21, 2008 2.422 2.422 2.059 2.091 4,673,138 -0.34(-13.95%)
Oct 20, 2008 2.438 2.535 2.398 2.430 960,622 -0.02(-0.66%)
Oct 17, 2008 2.648 2.648 2.430 2.446 830,893 -0.38(-13.43%)
Oct 16, 2008 2.600 2.826 2.333 2.826 884,854 +0.24(+9.38%)
Oct 15, 2008 2.963 2.971 2.583 2.583 1,391,518 -0.43(-14.21%)
Oct 14, 2008 3.027 3.084 2.777 3.011 763,592 +0.02(+0.81%)
Oct 13, 2008 2.874 2.987 2.777 2.987 984,641 +0.28(+10.45%)
Oct 10, 2008 2.632 2.923 2.406 2.705 1,683,633 +0.00(+0.00%)
Oct 09, 2008 2.721 2.939 2.664 2.705 1,314,360 +0.02(+0.60%)
Oct 08, 2008 2.801 3.011 2.470 2.688 3,309,947 -0.19(-6.46%)
Oct 07, 2008 3.213 3.229 2.834 2.874 1,205,084 -0.28(-8.95%)
Oct 06, 2008 3.270 3.278 3.044 3.157 1,495,181 -0.19(-5.78%)
Oct 03, 2008 3.254 3.512 3.205 3.350 974,206 +0.15(+4.53%)
Oct 02, 2008 3.585 3.585 3.205 3.205 644,202 -0.41(-11.38%)
Oct 01, 2008 3.811 3.899 3.528 3.617 1,039,041 -0.29(-7.44%)
Sep 30, 2008 3.960 4.037 3.690 3.907 1,096,165 +0.01(+0.21%)
Sep 29, 2008 4.311 4.408 3.310 3.899 825,367 -0.47(-10.72%)
Sep 26, 2008 4.578 4.594 4.327 4.368 0 -0.31(-6.72%)
Sep 25, 2008 4.763 4.820 4.634 4.683 830,416 +0.00(+0.00%)
Sep 24, 2008 4.836 4.909 4.642 4.683 647,707 -0.15(-3.01%)
Sep 23, 2008 4.820 4.957 4.779 4.828 1,497,650 +0.02(+0.34%)
Sep 22, 2008 5.054 5.151 4.787 4.812 684,980 -0.19(-3.72%)
Sep 19, 2008 4.844 5.651 4.763 4.997 0 +0.36(+7.84%)
Sep 18, 2008 4.941 4.941 4.440 4.634 1,559,455 -0.09(-1.88%)
Sep 17, 2008 5.215 5.264 4.650 4.723 1,769,047 -0.57(-10.82%)
Sep 16, 2008 4.989 5.328 4.852 5.296 1,260,878 +0.26(+5.13%)
Sep 15, 2008 5.280 5.304 5.038 5.038 2,184,096 -0.33(-6.17%)
Sep 12, 2008 5.232 5.466 5.167 5.369 706,972 +0.12(+2.31%)
Sep 11, 2008 4.997 5.256 4.876 5.248 403,412 +0.19(+3.67%)
Sep 10, 2008 5.223 5.240 4.860 5.062 814,707 -0.04(-0.79%)
Sep 09, 2008 5.272 5.336 5.102 5.102 1,484,950 -0.14(-2.62%)
Sep 08, 2008 5.506 5.651 5.223 5.240 588,541 +0.02(+0.31%)
Sep 05, 2008 5.014 5.240 4.909 5.223 0 +0.17(+3.35%)
Sep 04, 2008 5.151 5.207 4.965 5.054 451,827 -0.20(-3.84%)
Sep 03, 2008 5.207 5.328 5.127 5.256 429,467 +0.07(+1.40%)
Sep 02, 2008 5.207 5.449 5.110 5.183 581,673 +0.06(+1.26%)
Aug 29, 2008 5.175 5.304 4.933 5.118 411,203 -0.08(-1.55%)
Aug 28, 2008 5.086 5.240 5.022 5.199 336,551 +0.11(+2.22%)
Aug 27, 2008 4.989 5.102 4.933 5.086 322,298 +0.11(+2.27%)
Aug 26, 2008 4.981 5.046 4.917 4.973 320,989 +0.01(+0.16%)
Aug 25, 2008 5.183 5.183 4.965 4.965 278,847 -0.22(-4.21%)
Aug 22, 2008 5.167 5.264 5.127 5.183 606,297 +0.08(+1.58%)
Aug 21, 2008 5.070 5.269 5.022 5.102 508,990 -0.05(-0.94%)
Aug 20, 2008 5.167 5.223 5.078 5.151 712,307 -0.09(-1.69%)
Aug 19, 2008 5.248 5.336 5.118 5.240 664,625 -0.13(-2.41%)
Aug 18, 2008 5.336 5.482 5.207 5.369 796,303 +0.08(+1.53%)
Aug 15, 2008 5.232 5.449 5.232 5.288 0 +0.12(+2.34%)
Aug 14, 2008 5.054 5.490 5.038 5.167 437,612 +0.10(+2.07%)
Aug 13, 2008 5.272 5.272 5.054 5.062 364,746 -0.10(-1.88%)
Aug 12, 2008 5.207 5.288 5.127 5.159 383,902 -0.05(-0.93%)
Aug 11, 2008 5.086 5.490 4.991 5.207 471,840 +0.04(+0.78%)
Aug 08, 2008 4.715 5.248 4.553 5.167 569,716 +0.45(+9.59%)
Aug 07, 2008 4.642 5.005 4.642 4.715 1,054,228 -0.12(-2.50%)
Aug 06, 2008 4.642 4.852 4.529 4.836 1,153,628 +0.19(+4.17%)
Aug 05, 2008 4.553 4.650 4.529 4.642 762,269 +0.19(+4.36%)
Aug 04, 2008 4.779 4.828 4.440 4.448 521,086 -0.33(-6.93%)
Aug 01, 2008 5.183 5.183 4.650 4.779 681,907 -0.37(-7.21%)
Jul 31, 2008 5.022 5.215 4.820 5.151 617,214 +0.00(+0.00%)
Jul 30, 2008 5.272 5.272 4.876 5.151 683,816 -0.07(-1.39%)
Jul 29, 2008 5.223 5.304 4.965 5.223 784,748 +0.17(+3.35%)
Jul 28, 2008 5.207 5.264 4.844 5.054 1,138,473 -0.22(-4.13%)
Jul 25, 2008 5.546 5.554 5.240 5.272 917,138 -0.16(-2.97%)
Jul 24, 2008 5.684 5.845 5.393 5.433 586,857 -0.15(-2.75%)
Jul 23, 2008 5.732 6.047 5.490 5.587 736,218 -0.07(-1.28%)
Jul 22, 2008 5.441 5.877 5.409 5.659 635,585 +0.22(+4.01%)
Jul 21, 2008 5.466 5.506 5.361 5.441 578,242 +0.07(+1.35%)
Jul 18, 2008 5.506 5.587 5.328 5.369 782,696 -0.24(-4.32%)
Jul 17, 2008 5.328 5.635 5.135 5.611 1,422,613 +0.31(+5.95%)
Jul 16, 2008 4.957 5.304 4.860 5.296 715,106 +0.37(+7.54%)
Jul 15, 2008 4.820 5.070 4.723 4.925 895,568 +0.08(+1.67%)
Jul 14, 2008 4.957 5.046 4.707 4.844 371,794 -0.06(-1.32%)
Jul 11, 2008 4.505 4.981 4.473 4.909 412,808 +0.28(+6.11%)
Jul 10, 2008 4.481 4.860 4.440 4.626 463,932 +0.17(+3.80%)
Jul 09, 2008 4.586 4.755 4.432 4.456 427,380 -0.20(-4.33%)
Jul 08, 2008 4.190 4.820 4.166 4.658 1,678,609 +0.66(+16.57%)
Jul 07, 2008 4.077 4.214 3.875 3.996 774,248 -0.04(-1.00%)
Jul 04, 2008 4.255 4.303 3.996 4.037 466,303 +0.00(+0.00%)
Jul 03, 2008 4.255 4.303 3.996 4.037 466,303 -0.23(-5.48%)
Jul 02, 2008 4.239 4.440 4.222 4.271 1,308,650 +0.01(+0.19%)
Jul 01, 2008 4.247 4.456 3.996 4.263 1,524,920 -0.06(-1.31%)
Jun 30, 2008 4.134 5.086 4.117 4.319 1,665,165 -0.08(-1.83%)
Jun 27, 2008 4.448 4.497 4.174 4.400 12,112,132 -0.04(-0.91%)
Jun 26, 2008 5.078 5.078 4.400 4.440 2,781,831 -0.60(-11.86%)
Jun 25, 2008 4.997 5.345 4.973 5.038 989,230 +0.02(+0.48%)
Jun 24, 2008 5.522 5.538 4.876 5.014 1,325,739 -0.31(-5.91%)
Jun 23, 2008 5.700 5.724 5.328 5.328 763,227 -0.40(-7.04%)
Jun 20, 2008 6.556 6.572 5.571 5.732 3,202,307 -0.74(-11.47%)
Jun 19, 2008 6.903 7.040 6.451 6.475 1,315,592 -0.50(-7.18%)
Jun 18, 2008 7.266 7.266 6.903 6.975 397,335 -0.10(-1.37%)
Jun 17, 2008 7.266 7.266 7.072 7.072 515,332 -0.12(-1.68%)
Jun 16, 2008 7.161 7.242 7.000 7.193 374,809 +0.03(+0.45%)
Jun 13, 2008 7.355 7.355 7.008 7.161 663,138 -0.10(-1.44%)
Jun 12, 2008 7.209 7.339 7.000 7.266 1,561,188 +0.16(+2.27%)
Jun 11, 2008 7.573 7.637 6.959 7.105 2,159,019 -0.56(-7.27%)
Jun 10, 2008 7.573 7.742 7.419 7.662 1,847,949 -0.22(-2.77%)
Jun 09, 2008 8.154 8.243 7.791 7.880 392,521 -0.27(-3.27%)
Jun 06, 2008 8.073 8.243 7.993 8.146 427,720 -0.07(-0.88%)
Jun 05, 2008 8.275 8.332 8.122 8.219 328,336 -0.06(-0.68%)
Jun 04, 2008 8.396 8.445 8.122 8.275 252,750 -0.04(-0.49%)
Jun 03, 2008 8.372 8.622 8.178 8.316 512,692 -0.17(-2.00%)
Jun 02, 2008 8.437 8.558 8.364 8.485 313,059 -0.07(-0.85%)
May 30, 2008 8.614 8.638 8.469 8.558 169,600 +0.09(+1.05%)
May 29, 2008 8.316 8.679 8.275 8.469 304,110 +0.05(+0.58%)
May 28, 2008 8.566 8.582 8.356 8.420 505,727 -0.02(-0.29%)
May 27, 2008 8.485 8.566 8.356 8.445 502,507 -0.10(-1.23%)
May 26, 2008 8.582 8.727 8.203 8.550 0 +0.00(+0.00%)
May 23, 2008 8.582 8.727 8.203 8.550 763,257 +0.01(+0.09%)
May 22, 2008 9.284 9.510 8.243 8.542 1,930,586 -0.78(-8.40%)
May 21, 2008 9.535 9.688 9.268 9.325 699,423 -0.20(-2.12%)
May 20, 2008 9.502 9.591 9.462 9.527 538,672 -0.05(-0.51%)
May 19, 2008 9.833 9.866 9.551 9.575 926,471 -0.22(-2.23%)
May 16, 2008 9.914 9.914 9.720 9.793 1,356,385 -0.08(-0.82%)
May 15, 2008 9.817 9.890 9.583 9.874 449,940 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.720 9.817 682,676 -0.07(-0.73%)
May 13, 2008 9.728 10.21 9.656 9.890 1,354,009 +0.44(+4.70%)
May 12, 2008 9.260 9.486 9.196 9.446 688,932 +0.21(+2.27%)
May 09, 2008 9.123 9.397 9.050 9.236 329,447 +0.09(+0.97%)
May 08, 2008 9.188 9.325 9.010 9.147 697,321 -0.06(-0.70%)
May 07, 2008 9.406 9.527 9.083 9.212 618,868 -0.22(-2.31%)
May 06, 2008 9.672 9.680 9.317 9.430 1,201,385 -0.20(-2.10%)
May 05, 2008 9.971 9.979 9.518 9.631 972,334 -0.23(-2.29%)
May 02, 2008 9.930 10.00 9.801 9.858 872,507 +0.01(+0.08%)
May 01, 2008 9.769 9.946 9.688 9.849 1,175,215 +0.19(+2.01%)
Apr 30, 2008 9.688 10.09 9.656 9.656 1,008,882 -0.11(-1.16%)
Apr 29, 2008 9.066 9.793 9.042 9.769 1,781,501 +0.73(+8.04%)
Apr 28, 2008 8.493 9.204 8.477 9.042 671,061 +0.44(+5.16%)
Apr 25, 2008 8.291 8.679 8.291 8.598 1,631,608 +0.28(+3.40%)
Apr 24, 2008 8.275 8.332 8.114 8.316 753,530 +0.16(+1.98%)
Apr 23, 2008 8.316 8.340 8.154 8.154 262,267 -0.16(-1.94%)
Apr 22, 2008 8.170 8.429 8.073 8.316 284,145 +0.15(+1.78%)
Apr 21, 2008 8.437 8.550 8.170 8.170 574,337 -0.44(-5.07%)
Apr 18, 2008 8.477 8.679 8.392 8.606 369,313 +0.28(+3.39%)
Apr 17, 2008 8.275 8.477 8.251 8.324 606,772 +0.25(+3.10%)
Apr 16, 2008 8.162 8.483 8.073 8.073 284,388 -0.01(-0.10%)
Apr 15, 2008 8.356 8.372 7.742 8.081 1,005,287 -0.23(-2.72%)
Apr 14, 2008 8.316 8.324 8.194 8.307 110,103 -0.03(-0.39%)
Apr 11, 2008 8.348 8.501 8.162 8.340 294,674 -0.18(-2.09%)
Apr 10, 2008 8.316 8.542 8.114 8.517 231,750 +0.12(+1.44%)
Apr 09, 2008 8.477 8.679 8.275 8.396 323,162 -0.08(-0.95%)
Apr 08, 2008 8.259 8.477 8.154 8.477 411,106 +0.20(+2.44%)
Apr 07, 2008 8.235 8.275 8.194 8.275 271,635 +0.04(+0.49%)
Apr 04, 2008 8.162 8.356 8.081 8.235 476,755 -0.04(-0.49%)
Apr 03, 2008 8.114 8.307 8.073 8.275 934,682 +0.14(+1.69%)
Apr 02, 2008 8.275 8.287 7.965 8.138 464,128 -0.14(-1.66%)
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.