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

Paccar Inc (NQ: PCAR )

108.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2007 20.16 20.26 19.67 19.94 5,869,924 -0.09(-0.46%)
Mar 29, 2007 19.82 20.05 19.74 20.04 6,851,603 +0.42(+2.16%)
Mar 28, 2007 19.63 19.97 19.60 19.61 9,629,054 -0.22(-1.11%)
Mar 27, 2007 20.40 20.40 19.81 19.83 8,741,924 -0.64(-3.14%)
Mar 26, 2007 20.39 20.50 20.09 20.48 6,350,209 +0.05(+0.25%)
Mar 23, 2007 20.77 20.81 20.35 20.43 9,556,749 -0.49(-2.34%)
Mar 22, 2007 21.07 21.26 20.84 20.91 8,114,095 -0.08(-0.40%)
Mar 21, 2007 20.55 21.02 20.33 21.00 7,989,710 +0.48(+2.36%)
Mar 20, 2007 20.30 20.54 20.21 20.52 7,618,155 +0.26(+1.26%)
Mar 19, 2007 19.84 20.30 19.78 20.26 8,446,957 +0.61(+3.08%)
Mar 16, 2007 19.44 19.81 19.42 19.65 10,375,044 +0.16(+0.81%)
Mar 15, 2007 19.22 19.62 19.22 19.50 5,856,068 +0.10(+0.52%)
Mar 14, 2007 18.92 19.48 18.87 19.40 9,698,728 +0.59(+3.14%)
Mar 13, 2007 19.41 19.26 18.75 18.81 7,067,780 -0.60(-3.11%)
Mar 12, 2007 19.33 19.50 19.26 19.41 5,518,150 +0.06(+0.32%)
Mar 09, 2007 19.25 19.52 19.19 19.35 6,147,340 +0.36(+1.89%)
Mar 08, 2007 18.97 19.12 18.77 18.99 4,989,584 +0.16(+0.84%)
Mar 07, 2007 18.59 18.96 18.53 18.83 5,815,921 +0.15(+0.79%)
Mar 06, 2007 18.53 18.80 18.28 18.68 8,094,461 +0.27(+1.45%)
Mar 05, 2007 18.54 18.72 18.28 18.42 6,429,113 -0.17(-0.91%)
Mar 02, 2007 18.66 18.82 18.49 18.59 6,665,903 -0.30(-1.61%)
Mar 01, 2007 18.67 19.15 18.31 18.89 8,827,346 +0.01(+0.04%)
Feb 28, 2007 18.89 19.13 18.78 18.88 7,012,562 -0.04(-0.19%)
Feb 27, 2007 19.73 19.85 18.91 18.92 8,226,581 -1.16(-5.78%)
Feb 26, 2007 20.06 20.14 19.84 20.08 5,322,667 +0.18(+0.92%)
Feb 23, 2007 20.15 20.17 19.81 19.90 4,746,748 -0.20(-1.00%)
Feb 22, 2007 20.09 20.10 19.78 20.10 3,978,688 -0.00(-0.01%)
Feb 21, 2007 20.01 20.12 19.84 20.10 6,812,696 +0.05(+0.24%)
Feb 20, 2007 19.67 20.08 19.45 20.05 5,778,375 +0.26(+1.29%)
Feb 16, 2007 19.57 19.92 19.56 19.80 6,214,147 +0.19(+0.96%)
Feb 15, 2007 19.57 19.75 19.51 19.61 5,202,018 -0.05(-0.28%)
Feb 14, 2007 19.02 19.66 18.98 19.66 7,491,205 +0.68(+3.58%)
Feb 13, 2007 18.80 19.01 18.78 18.98 4,077,090 +0.19(+1.00%)
Feb 12, 2007 18.62 18.91 18.57 18.80 6,442,848 +0.12(+0.65%)
Feb 09, 2007 18.98 19.06 18.60 18.67 4,897,023 -0.20(-1.05%)
Feb 08, 2007 19.11 19.13 18.60 18.87 8,850,207 -0.26(-1.34%)
Feb 07, 2007 18.98 19.26 18.87 19.13 6,115,900 +0.19(+0.99%)
Feb 06, 2007 18.94 18.96 18.60 18.94 7,874,902 +0.11(+0.56%)
Feb 05, 2007 18.95 19.08 18.83 18.83 9,122,172 -0.12(-0.66%)
Feb 02, 2007 18.48 18.99 18.45 18.96 8,769,713 +0.48(+2.60%)
Feb 01, 2007 18.12 18.63 18.12 18.48 7,437,610 +0.32(+1.74%)
Jan 31, 2007 17.88 18.25 17.50 18.16 7,523,425 +0.26(+1.47%)
Jan 30, 2007 17.78 18.02 17.48 17.90 5,310,548 +0.00(+0.00%)
Jan 29, 2007 17.77 18.03 17.49 17.90 9,153,524 +0.25(+1.43%)
Jan 26, 2007 17.53 17.74 17.18 17.65 7,111,696 +0.21(+1.22%)
Jan 25, 2007 17.88 17.95 17.41 17.43 6,426,283 -0.63(-3.48%)
Jan 24, 2007 17.87 18.08 17.87 18.06 5,905,468 +0.20(+1.13%)
Jan 23, 2007 17.90 18.13 17.86 17.86 7,873,253 -0.17(-0.92%)
Jan 22, 2007 18.38 18.43 17.96 18.03 6,184,106 -0.43(-2.34%)
Jan 19, 2007 18.17 18.61 18.14 18.46 4,943,787 +0.13(+0.70%)
Jan 18, 2007 18.67 18.86 18.28 18.33 6,940,470 -0.32(-1.70%)
Jan 17, 2007 18.82 18.94 18.62 18.65 5,462,416 -0.20(-1.04%)
Jan 16, 2007 18.65 18.85 18.57 18.84 4,368,542 +0.18(+0.98%)
Jan 12, 2007 18.44 18.90 18.37 18.66 8,170,940 +0.23(+1.24%)
Jan 11, 2007 18.22 18.60 18.08 18.43 4,934,962 +0.28(+1.54%)
Jan 10, 2007 17.90 18.18 17.88 18.15 18,323,146 +0.16(+0.88%)
Jan 09, 2007 17.67 18.08 17.67 18.00 7,021,280 +0.27(+1.52%)
Jan 08, 2007 17.63 17.93 17.43 17.73 5,098,828 +0.15(+0.84%)
Jan 05, 2007 17.59 17.66 17.52 17.58 6,349,778 +0.03(+0.15%)
Jan 04, 2007 17.65 17.66 17.26 17.55 15,754,508 -0.08(-0.48%)
Jan 03, 2007 17.78 17.94 17.28 17.64 8,068,055 +0.00(+0.02%)
Dec 29, 2006 17.72 17.90 17.61 17.63 3,114,309 -0.21(-1.20%)
Dec 28, 2006 17.99 18.04 17.71 17.85 2,672,810 -0.21(-1.19%)
Dec 27, 2006 18.04 18.20 17.99 18.06 2,925,281 +0.21(+1.20%)
Dec 26, 2006 17.68 17.88 17.67 17.85 1,708,439 +0.10(+0.58%)
Dec 22, 2006 17.76 18.02 17.66 17.75 2,657,924 -0.15(-0.85%)
Dec 21, 2006 18.04 18.21 17.76 17.90 4,359,213 -0.10(-0.53%)
Dec 20, 2006 17.72 18.01 17.71 17.99 4,440,100 +0.25(+1.39%)
Dec 19, 2006 17.80 17.92 17.63 17.75 6,958,032 -0.09(-0.50%)
Dec 18, 2006 17.92 18.02 17.66 17.84 5,581,799 -0.02(-0.09%)
Dec 15, 2006 18.18 18.27 17.77 17.85 9,662,150 -0.24(-1.35%)
Dec 14, 2006 18.11 18.31 18.03 18.10 8,931,529 -0.42(-2.25%)
Dec 13, 2006 18.72 18.82 18.38 18.51 8,694,368 -0.02(-0.13%)
Dec 12, 2006 18.51 18.56 18.23 18.54 7,165,137 +0.08(+0.46%)
Dec 11, 2006 18.36 18.62 18.22 18.45 5,248,275 +0.09(+0.50%)
Dec 08, 2006 17.92 18.61 17.81 18.36 5,793,850 +0.46(+2.58%)
Dec 07, 2006 18.24 18.28 17.90 17.90 4,465,740 -0.15(-0.86%)
Dec 06, 2006 18.46 18.53 17.94 18.05 8,447,531 -0.36(-1.93%)
Dec 05, 2006 18.06 18.53 17.83 18.41 8,490,248 +0.48(+2.65%)
Dec 04, 2006 17.67 17.97 17.53 17.93 6,903,454 +0.43(+2.45%)
Dec 01, 2006 17.80 17.80 17.23 17.50 6,495,961 -0.24(-1.35%)
Nov 30, 2006 17.74 17.92 17.62 17.74 5,187,650 +0.03(+0.18%)
Nov 29, 2006 17.59 17.81 17.54 17.71 3,917,342 +0.17(+0.98%)
Nov 28, 2006 17.45 17.65 17.41 17.54 4,653,925 +0.06(+0.36%)
Nov 27, 2006 17.26 17.56 17.20 17.48 6,730,770 -0.17(-0.97%)
Nov 24, 2006 17.66 17.85 17.64 17.65 1,559,736 -0.15(-0.87%)
Nov 22, 2006 17.86 17.87 17.47 17.80 4,766,599 -0.08(-0.44%)
Nov 21, 2006 17.88 17.89 17.72 17.88 3,738,814 +0.01(+0.05%)
Nov 20, 2006 18.16 18.16 17.79 17.87 5,293,144 -0.26(-1.41%)
Nov 17, 2006 17.66 18.17 17.61 18.13 7,653,787 +0.42(+2.38%)
Nov 16, 2006 17.61 17.78 17.54 17.71 3,416,728 +0.12(+0.66%)
Nov 15, 2006 17.51 17.73 17.46 17.59 5,707,785 -0.01(-0.06%)
Nov 14, 2006 17.21 17.62 17.17 17.60 7,835,711 +0.35(+2.03%)
Nov 13, 2006 16.96 17.28 16.90 17.25 6,625,965 +0.26(+1.55%)
Nov 10, 2006 16.54 17.03 16.46 16.99 9,984,998 +0.74(+4.57%)
Nov 09, 2006 16.28 16.38 16.19 16.25 2,912,838 -0.07(-0.40%)
Nov 08, 2006 16.14 16.40 16.03 16.31 4,595,943 +0.11(+0.70%)
Nov 07, 2006 16.10 16.22 15.99 16.20 6,233,483 +0.07(+0.42%)
Nov 06, 2006 15.99 16.30 15.95 16.13 3,988,867 +0.23(+1.42%)
Nov 03, 2006 16.13 16.14 15.77 15.90 4,028,654 -0.18(-1.15%)
Nov 02, 2006 15.95 16.17 15.92 16.09 4,112,192 +0.14(+0.85%)
Nov 01, 2006 15.99 16.30 15.92 15.95 5,493,724 -0.14(-0.84%)
Oct 31, 2006 16.14 16.30 15.89 16.09 6,109,489 -0.08(-0.49%)
Oct 30, 2006 16.10 16.30 16.09 16.17 4,140,058 +0.02(+0.14%)
Oct 27, 2006 16.24 16.39 16.09 16.15 4,718,705 -0.19(-1.16%)
Oct 26, 2006 16.44 16.49 16.20 16.34 7,853,351 -0.13(-0.81%)
Oct 25, 2006 16.57 16.57 16.35 16.47 7,363,019 -0.07(-0.41%)
Oct 24, 2006 16.89 16.98 16.39 16.54 9,553,584 -0.04(-0.23%)
Oct 23, 2006 16.36 16.99 16.21 16.58 8,580,708 +0.11(+0.68%)
Oct 20, 2006 16.60 16.60 16.10 16.46 7,324,656 -0.17(-1.03%)
Oct 19, 2006 16.49 16.82 16.40 16.63 5,910,083 +0.01(+0.08%)
Oct 18, 2006 16.70 16.85 16.52 16.62 4,871,037 +0.07(+0.44%)
Oct 17, 2006 16.56 16.66 16.43 16.55 4,751,300 -0.14(-0.81%)
Oct 16, 2006 16.56 16.80 16.53 16.68 4,637,868 +0.06(+0.36%)
Oct 13, 2006 16.41 16.64 16.36 16.62 3,680,295 +0.17(+1.01%)
Oct 12, 2006 16.26 16.46 15.98 16.46 5,968,418 +0.26(+1.63%)
Oct 11, 2006 16.25 16.25 16.00 16.19 3,868,888 -0.04(-0.25%)
Oct 10, 2006 16.15 16.36 16.08 16.24 6,256,201 +0.12(+0.72%)
Oct 09, 2006 16.03 16.21 15.81 16.12 5,664,910 +0.14(+0.87%)
Oct 06, 2006 15.99 16.11 15.82 15.98 4,573,762 -0.02(-0.14%)
Oct 05, 2006 15.82 16.10 15.73 16.00 6,004,635 +0.11(+0.70%)
Oct 04, 2006 15.53 15.93 15.43 15.89 7,644,266 +0.36(+2.29%)
Oct 03, 2006 15.56 15.61 15.41 15.53 7,888,434 +0.06(+0.40%)
Oct 02, 2006 15.49 15.69 15.40 15.47 5,337,035 -0.02(-0.14%)
Sep 29, 2006 15.48 15.57 15.36 15.49 4,346,148 -0.05(-0.31%)
Sep 28, 2006 15.59 15.62 15.49 15.54 5,220,430 +0.02(+0.14%)
Sep 27, 2006 15.42 15.71 15.33 15.52 6,521,325 +0.03(+0.21%)
Sep 26, 2006 15.00 15.61 14.93 15.49 8,943,928 +0.44(+2.94%)
Sep 25, 2006 14.85 15.08 14.59 15.05 6,341,781 +0.20(+1.32%)
Sep 22, 2006 14.84 14.88 14.58 14.85 5,449,046 +0.03(+0.20%)
Sep 21, 2006 14.93 14.93 14.68 14.82 6,740,549 -0.08(-0.55%)
Sep 20, 2006 14.74 14.93 14.63 14.90 8,069,840 +0.20(+1.35%)
Sep 19, 2006 14.70 14.85 14.58 14.70 5,904,375 +0.05(+0.33%)
Sep 18, 2006 14.65 14.82 14.58 14.65 4,755,087 -0.05(-0.35%)
Sep 15, 2006 14.99 15.08 14.68 14.71 10,057,642 -0.19(-1.29%)
Sep 14, 2006 14.95 15.11 14.80 14.90 4,150,985 -0.04(-0.24%)
Sep 13, 2006 14.84 15.04 14.81 14.93 4,324,990 +0.04(+0.26%)
Sep 12, 2006 14.56 14.94 14.52 14.90 4,716,647 +0.23(+1.54%)
Sep 11, 2006 14.60 14.79 14.42 14.67 4,202,755 -0.12(-0.81%)
Sep 08, 2006 14.57 14.92 14.55 14.79 4,266,482 +0.17(+1.19%)
Sep 07, 2006 14.47 14.85 14.44 14.62 6,309,016 -0.18(-1.21%)
Sep 06, 2006 15.32 15.20 14.77 14.80 7,927,459 -0.52(-3.42%)
Sep 05, 2006 15.10 15.66 14.95 15.32 6,713,245 +0.22(+1.44%)
Sep 01, 2006 15.03 15.15 14.93 15.10 4,388,330 +0.25(+1.66%)
Aug 31, 2006 14.84 15.00 14.75 14.86 6,875,808 +0.05(+0.37%)
Aug 30, 2006 15.00 15.00 14.75 14.80 3,479,281 -0.16(-1.07%)
Aug 29, 2006 14.87 14.99 14.70 14.96 5,886,095 +0.03(+0.20%)
Aug 28, 2006 14.84 15.07 14.76 14.93 6,730,193 +0.11(+0.75%)
Aug 25, 2006 14.75 15.00 14.75 14.82 5,925,845 -0.35(-2.28%)
Aug 24, 2006 15.41 15.45 15.03 15.16 2,679,902 -0.10(-0.64%)
Aug 23, 2006 15.40 15.54 15.13 15.26 2,517,861 -0.19(-1.23%)
Aug 22, 2006 15.41 15.53 15.26 15.45 3,417,192 +0.01(+0.03%)
Aug 21, 2006 15.55 15.60 15.36 15.45 2,919,157 -0.12(-0.80%)
Aug 18, 2006 15.78 16.00 15.47 15.57 4,810,596 -0.27(-1.71%)
Aug 17, 2006 15.76 15.97 15.56 15.84 3,819,790 +0.09(+0.55%)
Aug 16, 2006 15.52 15.77 15.28 15.76 5,138,365 +0.42(+2.71%)
Aug 15, 2006 15.03 15.46 14.89 15.34 5,524,145 +0.54(+3.65%)
Aug 14, 2006 15.02 15.30 14.78 14.80 4,273,114 -0.04(-0.26%)
Aug 11, 2006 15.02 15.02 14.71 14.84 3,322,481 +4.86(+48.76%)
Aug 10, 2006 9.867 10.02 9.752 9.975 4,054,990 +0.06(+0.63%)
Aug 09, 2006 9.979 10.22 9.903 9.912 4,896,412 -0.08(-0.76%)
Aug 08, 2006 10.09 10.17 9.900 9.989 3,934,724 -0.04(-0.37%)
Aug 07, 2006 9.993 10.09 9.911 10.03 3,981,382 +0.00(+0.04%)
Aug 04, 2006 10.07 10.25 9.910 10.02 4,454,033 -0.01(-0.12%)
Aug 03, 2006 9.752 10.12 9.678 10.03 7,504,481 +0.26(+2.71%)
Aug 02, 2006 9.728 9.842 9.630 9.770 4,373,271 +0.06(+0.63%)
Aug 01, 2006 9.731 9.731 9.607 9.708 3,764,598 -0.04(-0.45%)
Jul 31, 2006 9.689 9.801 9.589 9.752 4,792,298 +0.02(+0.19%)
Jul 28, 2006 9.522 9.782 9.487 9.734 6,644,793 +0.28(+2.96%)
Jul 27, 2006 9.620 9.719 9.415 9.454 6,266,257 -0.08(-0.85%)
Jul 26, 2006 9.496 9.607 9.357 9.534 5,726,406 +0.07(+0.75%)
Jul 25, 2006 9.461 9.473 9.299 9.463 7,003,284 -0.07(-0.71%)
Jul 24, 2006 9.327 9.531 9.299 9.531 4,928,540 +0.29(+3.15%)
Jul 21, 2006 9.322 9.415 9.220 9.240 6,963,167 -0.15(-1.62%)
Jul 20, 2006 9.603 9.631 9.382 9.392 4,222,698 -0.22(-2.31%)
Jul 19, 2006 9.493 9.685 9.485 9.614 5,152,727 +0.16(+1.67%)
Jul 18, 2006 9.423 9.531 9.324 9.456 3,482,326 +0.08(+0.85%)
Jul 17, 2006 9.376 9.420 9.274 9.376 5,117,187 +0.05(+0.50%)
Jul 14, 2006 9.510 9.550 9.305 9.329 4,567,609 -0.14(-1.45%)
Jul 13, 2006 9.722 9.732 9.464 9.467 4,179,485 -0.22(-2.23%)
Jul 12, 2006 9.763 9.851 9.633 9.683 3,903,512 -0.03(-0.34%)
Jul 11, 2006 9.656 9.752 9.528 9.716 5,436,092 +0.07(+0.69%)
Jul 10, 2006 9.720 9.776 9.601 9.649 2,689,180 -0.03(-0.31%)
Jul 07, 2006 9.807 9.851 9.661 9.679 3,870,472 -0.13(-1.28%)
Jul 06, 2006 9.863 9.945 9.770 9.805 3,396,612 -0.01(-0.09%)
Jul 05, 2006 10.02 10.02 9.728 9.813 6,113,907 -0.19(-1.88%)
Jul 03, 2006 10.04 10.05 9.921 10.00 1,795,684 +0.05(+0.53%)
Jun 30, 2006 9.912 10.01 9.859 9.949 8,413,378 +0.04(+0.37%)
Jun 29, 2006 9.644 9.912 9.563 9.912 7,429,830 +0.35(+3.64%)
Jun 28, 2006 9.490 9.597 9.450 9.565 3,678,734 +0.09(+0.97%)
Jun 27, 2006 9.492 9.577 9.428 9.473 4,924,488 +0.02(+0.19%)
Jun 26, 2006 9.449 9.518 9.405 9.455 2,445,512 -0.00(-0.03%)
Jun 23, 2006 9.416 9.568 9.373 9.457 2,542,493 +0.01(+0.09%)
Jun 22, 2006 9.566 9.602 9.352 9.449 4,205,364 -0.15(-1.58%)
Jun 21, 2006 9.464 9.775 9.427 9.601 7,807,372 +0.19(+1.99%)
Jun 20, 2006 9.252 9.516 9.214 9.414 6,272,998 +0.19(+2.11%)
Jun 19, 2006 9.239 9.323 9.188 9.219 3,619,048 -0.06(-0.61%)
Jun 16, 2006 9.236 9.332 9.208 9.276 6,605,742 -0.01(-0.06%)
Jun 15, 2006 9.009 9.322 9.009 9.282 5,747,776 +0.27(+2.97%)
Jun 14, 2006 8.943 9.044 8.925 9.014 5,502,838 +0.04(+0.46%)
Jun 13, 2006 8.888 9.074 8.888 8.973 7,986,816 +0.07(+0.77%)
Jun 12, 2006 9.057 9.077 8.894 8.904 5,252,198 -0.10(-1.11%)
Jun 09, 2006 8.997 9.129 8.976 9.004 5,480,138 +0.02(+0.17%)
Jun 08, 2006 9.057 9.118 8.886 8.989 11,771,436 -0.15(-1.61%)
Jun 07, 2006 9.381 9.443 9.119 9.136 5,094,288 -0.19(-2.07%)
Jun 06, 2006 9.318 9.359 9.083 9.329 9,357,699 +0.08(+0.91%)
Jun 05, 2006 9.461 9.561 9.239 9.245 4,694,588 -0.29(-3.09%)
Jun 02, 2006 9.557 9.666 9.371 9.539 4,939,675 -0.08(-0.82%)
Jun 01, 2006 9.251 9.631 9.162 9.618 8,426,832 +0.34(+3.63%)
May 31, 2006 9.188 9.354 9.136 9.281 4,363,737 +0.12(+1.28%)
May 30, 2006 9.350 9.417 9.161 9.164 4,483,026 -0.25(-2.68%)
May 26, 2006 9.276 9.418 9.252 9.416 4,798,161 +0.18(+1.92%)
May 25, 2006 9.048 9.246 9.026 9.239 5,639,616 +0.19(+2.11%)
May 24, 2006 8.958 9.182 8.937 9.048 8,142,534 +0.03(+0.28%)
May 23, 2006 9.155 9.281 9.016 9.022 6,276,613 -0.12(-1.29%)
May 22, 2006 9.149 9.206 8.892 9.141 8,514,914 -0.11(-1.17%)
May 19, 2006 8.996 9.289 8.995 9.249 11,287,258 +0.18(+1.93%)
May 18, 2006 9.113 9.194 9.057 9.074 6,734,531 -0.05(-0.50%)
May 17, 2006 9.326 9.386 9.102 9.120 6,483,875 -0.22(-2.33%)
May 16, 2006 9.426 9.456 9.277 9.338 6,546,161 -0.05(-0.54%)
May 15, 2006 9.345 9.420 9.259 9.388 4,815,307 -0.00(-0.03%)
May 12, 2006 9.510 9.611 9.347 9.391 6,344,436 -0.20(-2.08%)
May 11, 2006 9.652 9.697 9.510 9.590 8,097,819 -0.10(-1.06%)
May 10, 2006 9.542 9.810 9.528 9.693 8,700,977 +0.12(+1.26%)
May 09, 2006 9.380 9.638 9.315 9.572 7,197,175 +0.24(+2.56%)
May 08, 2006 9.164 9.498 9.154 9.333 7,746,973 +0.17(+1.82%)
May 05, 2006 9.166 9.207 9.115 9.166 4,848,760 +0.01(+0.09%)
May 04, 2006 8.903 9.179 8.903 9.158 9,681,578 +0.29(+3.23%)
May 03, 2006 8.698 8.876 8.688 8.871 5,042,364 +0.15(+1.67%)
May 02, 2006 8.816 8.880 8.705 8.725 9,800,039 -0.08(-0.93%)
May 01, 2006 8.675 8.995 8.659 8.807 6,484,819 +0.12(+1.39%)
Apr 28, 2006 8.937 8.980 8.687 8.687 5,582,171 -0.26(-2.88%)
Apr 27, 2006 8.850 9.090 8.815 8.944 4,556,673 -0.01(-0.12%)
Apr 26, 2006 8.718 8.997 8.684 8.955 6,214,167 +0.28(+3.23%)
Apr 25, 2006 8.937 8.937 8.544 8.675 7,623,897 -0.07(-0.84%)
Apr 24, 2006 8.589 8.798 8.586 8.748 3,916,578 +0.12(+1.43%)
Apr 21, 2006 8.859 8.859 8.603 8.625 3,659,689 -0.15(-1.71%)
Apr 20, 2006 8.760 8.933 8.754 8.775 4,046,450 -0.04(-0.45%)
Apr 19, 2006 8.695 8.822 8.666 8.815 3,915,193 +0.12(+1.33%)
Apr 18, 2006 8.454 8.730 8.454 8.699 4,583,474 +0.25(+2.91%)
Apr 17, 2006 8.554 8.605 8.398 8.452 3,652,513 -0.10(-1.19%)
Apr 13, 2006 8.544 8.617 8.478 8.554 2,707,700 -0.00(-0.06%)
Apr 12, 2006 8.572 8.625 8.525 8.559 1,803,291 -0.01(-0.15%)
Apr 11, 2006 8.613 8.638 8.532 8.572 3,805,388 -0.05(-0.57%)
Apr 10, 2006 8.487 8.634 8.469 8.621 3,921,177 +0.17(+2.04%)
Apr 07, 2006 8.456 8.498 8.421 8.449 4,670,729 +0.03(+0.40%)
Apr 06, 2006 8.544 8.556 8.398 8.415 6,113,018 -0.17(-1.96%)
Apr 05, 2006 8.623 8.659 8.519 8.583 2,586,165 -0.07(-0.77%)
Apr 04, 2006 8.592 8.689 8.470 8.649 3,879,708 +0.14(+1.60%)
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.