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

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: 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, 2010 13.58 13.91 13.46 13.57 337,266 -0.09(-0.67%)
Mar 30, 2010 13.87 14.16 13.60 13.66 438,462 -0.23(-1.66%)
Mar 29, 2010 14.30 14.30 13.81 13.89 274,840 -0.25(-1.77%)
Mar 26, 2010 13.98 14.20 13.81 14.14 558,012 +0.25(+1.80%)
Mar 25, 2010 13.71 14.16 13.71 13.89 610,378 +0.22(+1.64%)
Mar 24, 2010 13.76 13.91 13.63 13.67 281,671 -0.12(-0.86%)
Mar 23, 2010 13.47 13.80 13.33 13.79 607,920 +0.28(+2.09%)
Mar 22, 2010 13.12 13.57 13.05 13.51 537,650 +0.33(+2.50%)
Mar 19, 2010 13.66 13.75 13.16 13.18 487,117 -0.49(-3.56%)
Mar 18, 2010 13.70 13.93 13.64 13.66 179,092 -0.09(-0.67%)
Mar 17, 2010 14.00 14.04 13.63 13.76 523,984 -0.18(-1.27%)
Mar 16, 2010 13.63 13.99 13.61 13.93 427,402 +0.32(+2.37%)
Mar 15, 2010 13.61 13.68 13.55 13.61 209,868 +0.04(+0.29%)
Mar 12, 2010 14.01 14.01 13.24 13.57 836,598 -0.34(-2.41%)
Mar 11, 2010 14.27 14.27 13.80 13.91 511,428 -0.42(-2.94%)
Mar 10, 2010 13.26 14.47 13.26 14.33 1,607,572 +1.00(+7.50%)
Mar 09, 2010 13.39 13.51 13.18 13.33 748,218 -0.08(-0.59%)
Mar 08, 2010 13.20 13.58 13.16 13.41 565,035 +0.21(+1.60%)
Mar 05, 2010 12.85 13.26 12.85 13.20 982,654 +0.39(+3.03%)
Mar 04, 2010 13.31 13.33 12.73 12.81 1,633,442 -0.42(-3.18%)
Mar 03, 2010 11.92 13.43 11.84 13.23 5,714,667 +2.66(+25.14%)
Mar 02, 2010 10.61 10.69 10.49 10.57 405,708 +0.03(+0.31%)
Mar 01, 2010 10.54 10.64 10.43 10.54 254,803 +0.04(+0.38%)
Feb 26, 2010 10.41 10.53 10.21 10.50 312,912 +0.11(+1.01%)
Feb 25, 2010 10.12 10.40 10.01 10.39 180,153 +0.10(+0.96%)
Feb 24, 2010 10.16 10.35 10.06 10.30 189,167 +0.19(+1.89%)
Feb 23, 2010 10.35 10.35 10.03 10.10 372,808 -0.24(-2.29%)
Feb 22, 2010 10.32 10.39 10.16 10.34 211,981 +0.04(+0.38%)
Feb 19, 2010 10.41 10.42 10.22 10.30 260,048 -0.12(-1.14%)
Feb 18, 2010 10.57 10.59 10.26 10.42 183,430 -0.19(-1.80%)
Feb 17, 2010 10.59 10.76 10.42 10.61 636,194 +0.09(+0.88%)
Feb 16, 2010 10.03 10.67 10.03 10.52 576,686 +0.55(+5.55%)
Feb 12, 2010 9.683 9.966 9.966 9.966 340,356 +0.19(+1.95%)
Feb 11, 2010 9.677 9.894 9.677 9.775 509,146 +0.04(+0.41%)
Feb 10, 2010 9.572 9.881 9.473 9.736 330,808 +0.16(+1.72%)
Feb 09, 2010 9.427 9.585 9.308 9.572 526,055 +0.29(+3.12%)
Feb 08, 2010 9.598 9.611 9.210 9.282 380,322 -0.26(-2.76%)
Feb 05, 2010 9.552 9.572 9.183 9.545 271,439 +0.04(+0.42%)
Feb 04, 2010 9.657 9.736 9.479 9.506 435,721 -0.27(-2.76%)
Feb 03, 2010 9.841 10.01 9.703 9.775 539,608 -0.09(-0.93%)
Feb 02, 2010 9.447 10.06 9.420 9.868 803,140 +0.47(+4.97%)
Feb 01, 2010 9.604 9.604 9.256 9.401 568,837 -0.13(-1.38%)
Jan 29, 2010 9.868 10.22 9.493 9.532 939,643 -0.13(-1.36%)
Jan 28, 2010 8.549 10.04 8.549 9.664 1,262,260 -0.14(-1.41%)
Jan 27, 2010 9.802 9.937 9.638 9.802 354,048 -0.05(-0.47%)
Jan 26, 2010 9.808 9.993 9.710 9.848 287,960 -0.03(-0.33%)
Jan 25, 2010 10.05 10.08 9.828 9.881 701,737 -0.06(-0.60%)
Jan 22, 2010 9.789 10.47 9.782 9.940 1,135,951 +0.19(+1.96%)
Jan 21, 2010 9.572 9.868 9.348 9.749 641,528 +0.24(+2.56%)
Jan 20, 2010 9.657 9.737 9.249 9.506 239,848 -0.28(-2.82%)
Jan 19, 2010 9.677 9.815 9.539 9.782 255,094 +0.10(+1.02%)
Jan 15, 2010 9.874 9.683 9.683 9.683 358,141 -0.21(-2.13%)
Jan 14, 2010 9.881 10.01 9.775 9.894 325,050 -0.04(-0.40%)
Jan 13, 2010 9.644 9.947 9.565 9.933 272,023 +0.30(+3.14%)
Jan 12, 2010 9.394 9.912 9.394 9.631 410,271 +0.18(+1.88%)
Jan 11, 2010 9.447 9.539 9.348 9.453 213,152 +0.10(+1.05%)
Jan 08, 2010 9.078 9.703 9.078 9.354 709,124 +0.21(+2.30%)
Jan 07, 2010 8.703 9.210 8.677 9.144 633,987 +0.43(+4.98%)
Jan 06, 2010 8.782 8.893 8.592 8.710 608,124 -0.11(-1.26%)
Jan 05, 2010 9.011 9.070 8.749 8.821 637,916 -0.16(-1.82%)
Jan 04, 2010 8.900 9.339 8.887 8.985 333,786 +0.19(+2.16%)
Dec 31, 2009 9.024 8.795 8.795 8.795 414,578 -0.21(-2.33%)
Dec 30, 2009 9.267 9.280 8.815 9.005 345,987 -0.26(-2.83%)
Dec 29, 2009 9.372 9.391 9.234 9.267 227,719 -0.05(-0.56%)
Dec 28, 2009 9.339 9.437 9.214 9.319 379,140 -0.01(-0.07%)
Dec 24, 2009 8.992 9.339 8.952 9.326 205,279 +0.33(+3.72%)
Dec 23, 2009 8.985 9.031 8.795 8.992 155,618 +0.10(+1.11%)
Dec 22, 2009 8.677 8.965 8.572 8.893 349,515 +0.21(+2.42%)
Dec 21, 2009 8.710 8.985 8.618 8.684 249,726 +0.01(+0.08%)
Dec 18, 2009 8.769 8.821 8.605 8.677 837,663 -0.06(-0.68%)
Dec 17, 2009 8.743 8.821 8.625 8.736 530,988 -0.10(-1.19%)
Dec 16, 2009 8.172 8.887 8.041 8.841 949,741 +0.71(+8.79%)
Dec 15, 2009 8.054 8.231 7.950 8.127 500,481 +0.07(+0.90%)
Dec 14, 2009 8.018 8.074 7.989 8.054 278,690 +0.03(+0.33%)
Dec 11, 2009 7.995 8.061 7.766 8.028 476,911 +0.07(+0.82%)
Dec 10, 2009 8.212 8.212 7.891 7.963 495,701 -0.19(-2.33%)
Dec 09, 2009 8.199 8.225 8.107 8.153 391,255 -0.07(-0.80%)
Dec 08, 2009 8.264 8.369 8.074 8.218 392,839 -0.13(-1.57%)
Dec 07, 2009 8.441 8.507 8.251 8.349 231,521 -0.15(-1.77%)
Dec 04, 2009 8.035 8.500 8.022 8.500 749,584 +0.60(+7.55%)
Dec 03, 2009 7.891 8.068 7.825 7.904 389,865 +0.09(+1.09%)
Dec 02, 2009 8.068 8.258 7.760 7.819 518,332 -0.26(-3.17%)
Dec 01, 2009 7.720 8.094 7.720 8.074 602,679 +0.47(+6.12%)
Nov 30, 2009 7.569 7.635 7.209 7.609 508,781 +0.01(+0.09%)
Nov 27, 2009 7.406 7.766 7.406 7.602 230,610 -0.13(-1.69%)
Nov 25, 2009 7.805 7.877 7.714 7.733 168,861 -0.07(-0.92%)
Nov 24, 2009 7.497 7.805 7.471 7.805 565,343 +0.25(+3.30%)
Nov 23, 2009 7.982 8.009 7.497 7.556 960,100 -0.28(-3.51%)
Nov 20, 2009 7.825 7.923 7.694 7.832 516,675 -0.05(-0.67%)
Nov 19, 2009 8.035 8.140 7.819 7.884 844,932 -0.19(-2.35%)
Nov 18, 2009 7.786 8.094 7.779 8.074 538,756 +0.23(+2.92%)
Nov 17, 2009 8.054 8.054 7.812 7.845 331,446 -0.21(-2.60%)
Nov 16, 2009 7.923 8.192 7.923 8.054 351,912 +0.22(+2.76%)
Nov 13, 2009 7.766 7.936 7.701 7.838 613,701 +0.14(+1.87%)
Nov 12, 2009 8.094 8.146 7.687 7.694 458,920 -0.44(-5.40%)
Nov 11, 2009 8.100 8.323 8.054 8.133 408,053 +0.16(+1.97%)
Nov 10, 2009 8.113 8.454 7.871 7.976 632,353 -0.16(-1.93%)
Nov 09, 2009 8.002 8.163 7.969 8.133 545,282 +0.20(+2.48%)
Nov 06, 2009 7.838 7.976 7.674 7.936 481,348 -0.04(-0.49%)
Nov 05, 2009 7.550 8.028 7.510 7.976 956,029 +0.52(+7.04%)
Nov 04, 2009 7.963 8.107 7.406 7.451 772,565 -0.49(-6.19%)
Nov 03, 2009 7.989 8.199 7.740 7.943 641,810 -0.15(-1.86%)
Nov 02, 2009 8.179 8.297 7.963 8.094 1,008,908 -0.07(-0.88%)
Oct 30, 2009 8.618 8.762 8.068 8.166 1,292,583 -0.54(-6.25%)
Oct 29, 2009 8.251 8.729 8.238 8.710 1,137,460 +0.10(+1.22%)
Oct 28, 2009 9.018 9.208 8.559 8.605 1,029,866 -0.45(-4.92%)
Oct 27, 2009 9.182 9.339 9.031 9.051 883,226 -0.14(-1.57%)
Oct 26, 2009 10.24 10.24 8.854 9.195 3,976,959 -1.73(-15.84%)
Oct 23, 2009 10.92 10.98 10.76 10.92 544,913 +0.08(+0.72%)
Oct 22, 2009 10.45 10.91 10.16 10.85 397,475 +0.41(+3.89%)
Oct 21, 2009 10.81 10.96 10.39 10.44 647,613 -0.34(-3.16%)
Oct 20, 2009 10.71 10.91 10.68 10.78 493,429 -0.20(-1.85%)
Oct 19, 2009 11.01 11.12 10.72 10.98 331,420 +0.04(+0.36%)
Oct 16, 2009 10.84 11.04 10.63 10.94 759,844 -0.03(-0.30%)
Oct 15, 2009 10.83 11.00 10.75 10.98 612,622 +0.05(+0.48%)
Oct 14, 2009 10.87 11.10 10.75 10.92 444,468 +0.22(+2.02%)
Oct 13, 2009 10.39 10.87 10.35 10.71 661,119 +0.25(+2.38%)
Oct 12, 2009 10.68 10.79 10.43 10.46 399,733 +0.13(+1.27%)
Oct 09, 2009 10.16 10.39 10.16 10.33 512,141 +0.14(+1.41%)
Oct 08, 2009 10.13 10.28 10.05 10.18 868,089 +0.16(+1.57%)
Oct 07, 2009 10.06 10.22 9.863 10.03 249,914 -0.10(-1.03%)
Oct 06, 2009 10.22 10.37 9.929 10.13 517,769 -0.01(-0.07%)
Oct 05, 2009 10.02 10.24 9.706 10.14 590,645 +0.12(+1.24%)
Oct 02, 2009 9.942 10.25 9.909 10.01 374,796 -0.14(-1.36%)
Oct 01, 2009 10.78 10.91 10.13 10.15 451,698 -0.66(-6.12%)
Sep 30, 2009 11.26 11.26 10.62 10.81 655,262 -0.38(-3.40%)
Sep 29, 2009 11.30 11.30 11.04 11.19 469,628 -0.11(-0.99%)
Sep 28, 2009 10.88 11.31 10.86 11.30 601,437 +0.48(+4.48%)
Sep 25, 2009 11.08 11.19 10.81 10.82 752,514 -0.33(-2.94%)
Sep 24, 2009 11.11 11.28 10.85 11.15 770,971 +0.05(+0.47%)
Sep 23, 2009 11.29 11.34 11.07 11.10 417,180 -0.14(-1.22%)
Sep 22, 2009 11.36 11.55 11.10 11.23 492,054 +0.09(+0.82%)
Sep 21, 2009 10.99 11.27 10.99 11.14 1,191,640 +0.02(+0.18%)
Sep 18, 2009 10.97 11.14 10.73 11.12 915,490 +0.18(+1.68%)
Sep 17, 2009 10.33 11.04 10.27 10.94 1,252,880 +0.62(+6.04%)
Sep 16, 2009 9.752 10.32 9.680 10.32 373,927 +0.51(+5.21%)
Sep 15, 2009 9.948 9.948 9.771 9.804 517,611 -0.14(-1.45%)
Sep 14, 2009 9.667 10.01 9.450 9.948 697,080 +0.16(+1.67%)
Sep 11, 2009 9.345 9.798 9.214 9.785 754,471 +0.44(+4.70%)
Sep 10, 2009 8.972 9.395 8.795 9.345 490,585 +0.43(+4.85%)
Sep 09, 2009 8.762 9.064 8.684 8.913 278,802 +0.02(+0.22%)
Sep 08, 2009 9.011 9.234 8.867 8.893 460,827 -0.02(-0.22%)
Sep 04, 2009 8.520 8.920 8.520 8.913 523,696 +0.29(+3.34%)
Sep 03, 2009 8.939 9.044 8.382 8.625 997,293 -0.29(-3.31%)
Sep 02, 2009 9.319 9.352 8.887 8.920 740,635 -0.50(-5.35%)
Sep 01, 2009 10.13 10.38 9.391 9.424 506,359 -0.76(-7.46%)
Aug 31, 2009 10.40 10.55 10.01 10.18 467,428 +0.03(+0.26%)
Aug 28, 2009 10.53 10.58 9.981 10.16 375,734 -0.31(-2.94%)
Aug 27, 2009 10.56 10.56 10.10 10.47 334,513 -0.01(-0.06%)
Aug 26, 2009 9.994 10.49 9.903 10.47 1,037,746 +0.49(+4.92%)
Aug 25, 2009 10.01 10.26 9.929 9.981 370,813 +0.05(+0.46%)
Aug 24, 2009 9.765 10.47 9.765 9.935 589,368 +0.26(+2.64%)
Aug 21, 2009 9.254 9.699 9.005 9.680 781,357 +0.88(+10.06%)
Aug 20, 2009 8.480 8.815 8.461 8.795 576,305 +0.27(+3.15%)
Aug 19, 2009 8.435 8.592 8.395 8.526 334,864 -0.07(-0.84%)
Aug 18, 2009 8.585 8.854 8.513 8.598 327,741 -0.18(-2.01%)
Aug 17, 2009 9.090 9.090 8.461 8.775 538,147 -0.53(-5.71%)
Aug 14, 2009 9.581 9.667 9.090 9.306 454,008 -0.31(-3.27%)
Aug 13, 2009 9.876 9.994 9.044 9.621 1,261,951 +0.10(+1.03%)
Aug 12, 2009 9.627 10.06 9.477 9.522 2,322,794 +0.25(+2.69%)
Aug 11, 2009 9.182 9.365 8.969 9.273 821,320 +0.02(+0.21%)
Aug 10, 2009 8.697 9.313 8.697 9.254 922,176 +0.48(+5.45%)
Aug 07, 2009 8.729 8.906 8.664 8.775 566,320 +0.20(+2.37%)
Aug 06, 2009 8.664 8.788 8.503 8.572 590,558 +0.05(+0.54%)
Aug 05, 2009 8.553 8.664 8.494 8.526 764,133 -0.04(-0.46%)
Aug 04, 2009 8.500 8.664 8.500 8.566 296,667 +0.04(+0.46%)
Aug 03, 2009 8.507 8.690 8.376 8.526 330,100 +0.18(+2.20%)
Jul 31, 2009 8.362 8.605 8.310 8.343 369,798 -0.08(-0.93%)
Jul 30, 2009 8.061 8.494 7.963 8.421 305,881 +0.52(+6.55%)
Jul 29, 2009 7.995 8.038 7.786 7.904 225,091 -0.17(-2.11%)
Jul 28, 2009 7.956 8.074 7.877 8.074 434,617 +0.09(+1.15%)
Jul 27, 2009 8.107 8.127 7.910 7.982 493,748 -0.26(-3.10%)
Jul 24, 2009 8.041 8.271 7.910 8.238 2,951 +0.07(+0.88%)
Jul 23, 2009 7.425 8.225 7.288 8.166 626,051 +0.74(+9.97%)
Jul 22, 2009 7.609 7.733 7.143 7.425 513,772 -0.39(-4.95%)
Jul 21, 2009 7.832 7.864 7.524 7.812 379,825 +0.05(+0.59%)
Jul 20, 2009 7.714 7.799 7.622 7.766 323,670 +0.07(+0.85%)
Jul 17, 2009 7.701 7.740 7.537 7.701 252,465 -0.02(-0.25%)
Jul 16, 2009 7.753 7.838 7.583 7.720 320,714 -0.10(-1.26%)
Jul 15, 2009 7.419 7.943 7.373 7.819 361,290 +0.48(+6.52%)
Jul 14, 2009 7.111 7.445 7.039 7.340 225,479 +0.18(+2.47%)
Jul 13, 2009 6.947 7.189 6.947 7.163 288,779 +0.40(+5.91%)
Jul 10, 2009 6.724 6.934 6.672 6.763 485,487 -0.03(-0.48%)
Jul 09, 2009 6.816 7.235 6.750 6.796 539,141 +0.03(+0.39%)
Jul 08, 2009 6.731 6.914 6.554 6.770 618,376 +0.09(+1.27%)
Jul 07, 2009 6.724 6.816 6.600 6.685 449,125 -0.01(-0.20%)
Jul 06, 2009 6.685 6.796 6.534 6.698 532,288 +0.10(+1.49%)
Jul 02, 2009 6.908 7.039 6.600 6.600 382,367 -0.40(-5.71%)
Jul 01, 2009 6.894 7.019 6.803 6.999 648,485 +0.21(+3.09%)
Jun 30, 2009 6.914 7.019 6.750 6.790 467,845 -0.15(-2.17%)
Jun 29, 2009 6.816 7.045 6.750 6.940 387,674 +0.12(+1.83%)
Jun 26, 2009 6.809 6.940 6.731 6.816 646,975 -0.07(-0.95%)
Jun 25, 2009 6.816 6.921 6.776 6.881 350,470 +0.20(+2.94%)
Jun 24, 2009 6.639 6.816 6.495 6.685 726,661 +0.03(+0.49%)
Jun 23, 2009 6.934 6.934 6.488 6.652 761,788 -0.26(-3.79%)
Jun 22, 2009 7.130 7.170 6.914 6.914 384,444 -0.26(-3.57%)
Jun 19, 2009 7.183 7.386 7.045 7.170 842,448 +0.10(+1.39%)
Jun 18, 2009 7.183 7.216 6.980 7.071 632,817 -0.12(-1.73%)
Jun 17, 2009 7.281 7.301 6.940 7.196 473,579 -0.10(-1.44%)
Jun 16, 2009 7.642 7.681 7.261 7.301 470,373 -0.30(-3.97%)
Jun 15, 2009 8.009 8.028 7.504 7.602 464,404 -0.43(-5.38%)
Jun 12, 2009 8.048 8.100 7.851 8.035 351,695 -0.10(-1.21%)
Jun 11, 2009 8.277 8.349 8.048 8.133 409,596 -0.15(-1.82%)
Jun 10, 2009 8.362 8.605 8.127 8.284 454,794 +0.01(+0.16%)
Jun 09, 2009 8.395 8.415 8.185 8.271 367,716 -0.10(-1.25%)
Jun 08, 2009 8.408 8.500 8.199 8.376 543,392 -0.27(-3.11%)
Jun 05, 2009 8.670 8.841 8.539 8.644 251,885 +0.03(+0.30%)
Jun 04, 2009 8.572 8.651 8.284 8.618 306,708 +0.09(+1.08%)
Jun 03, 2009 9.005 9.037 8.389 8.526 482,870 -0.52(-5.79%)
Jun 02, 2009 8.618 9.142 8.402 9.051 712,788 +0.35(+3.99%)
Jun 01, 2009 8.520 8.795 8.169 8.703 607,256 +0.67(+8.32%)
May 29, 2009 7.851 8.035 7.714 8.035 535,567 +0.24(+3.03%)
May 28, 2009 7.635 7.845 7.504 7.799 846,529 +0.14(+1.88%)
May 27, 2009 7.589 8.081 7.379 7.655 731,403 -0.01(-0.17%)
May 26, 2009 6.724 7.694 6.724 7.668 718,226 +0.83(+12.18%)
May 22, 2009 6.763 7.006 6.586 6.835 576,436 +0.09(+1.36%)
May 21, 2009 6.953 6.993 6.593 6.744 709,998 -0.31(-4.46%)
May 20, 2009 6.908 7.163 6.829 7.058 862,816 +0.16(+2.38%)
May 19, 2009 6.921 7.012 6.750 6.894 714,584 -0.10(-1.50%)
May 18, 2009 6.619 7.183 6.619 6.999 972,884 +0.47(+7.23%)
May 15, 2009 6.652 6.763 6.462 6.527 795,613 -0.12(-1.87%)
May 14, 2009 7.137 7.170 6.586 6.652 926,664 -0.43(-6.11%)
May 13, 2009 7.864 7.923 7.026 7.084 1,109,869 -0.86(-10.81%)
May 12, 2009 8.441 8.651 7.864 7.943 870,291 -0.54(-6.34%)
May 11, 2009 8.520 8.690 8.461 8.480 490,836 -0.30(-3.43%)
May 08, 2009 8.625 8.867 8.474 8.782 775,397 +0.18(+2.13%)
May 07, 2009 8.736 8.965 8.480 8.598 1,034,982 -0.10(-1.20%)
May 06, 2009 8.946 8.946 8.317 8.703 849,113 -0.13(-1.48%)
May 05, 2009 8.828 8.900 8.670 8.834 1,136,074 -0.01(-0.15%)
May 04, 2009 8.808 8.847 8.782 8.847 1,092,296 -0.07(-0.74%)
May 01, 2009 8.788 8.992 8.743 8.913 1,036,318 +0.10(+1.12%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
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.