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

Medifast Inc (NY: MED )

21.46 -0.39 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010 24.63 24.89 24.34 24.40 1,269,060 -0.21(-0.84%)
Apr 29, 2010 23.92 24.69 23.78 24.60 1,061,961 +1.06(+4.51%)
Apr 28, 2010 23.44 24.01 22.76 23.54 1,099,061 +0.31(+1.35%)
Apr 27, 2010 24.37 24.37 23.16 23.23 261 -0.91(-3.77%)
Apr 26, 2010 24.18 24.61 24.09 24.14 1,127,631 +0.49(+2.07%)
Apr 23, 2010 22.92 23.81 22.91 23.65 1,254,302 +0.79(+3.48%)
Apr 22, 2010 22.82 23.16 22.41 22.85 664,636 -0.01(-0.03%)
Apr 21, 2010 22.55 22.91 22.39 22.86 130 +0.39(+1.73%)
Apr 20, 2010 22.76 23.14 22.03 22.47 1,344,879 -0.37(-1.64%)
Apr 19, 2010 22.42 23.26 22.20 22.85 1,111,866 +0.30(+1.32%)
Apr 16, 2010 22.91 23.22 21.79 22.55 1,142,281 -0.47(-2.06%)
Apr 15, 2010 22.82 23.24 22.74 23.02 836,206 +0.34(+1.48%)
Apr 14, 2010 21.91 22.80 21.91 22.68 915,153 +0.88(+4.03%)
Apr 13, 2010 22.07 22.20 21.55 21.81 547,448 -0.06(-0.28%)
Apr 12, 2010 21.28 22.28 21.22 21.87 1,168,973 +0.73(+3.47%)
Apr 09, 2010 21.12 21.13 20.71 21.13 551,230 +0.27(+1.28%)
Apr 08, 2010 20.91 21.17 20.19 20.87 951,865 -0.01(-0.04%)
Apr 07, 2010 20.34 21.09 20.25 20.87 1,359,963 +0.65(+3.21%)
Apr 06, 2010 19.77 20.31 19.45 20.22 764,813 +0.45(+2.28%)
Apr 05, 2010 19.90 20.14 19.50 19.77 705,612 +0.34(+1.73%)
Apr 01, 2010 19.44 19.44 19.44 19.44 828,197 +0.23(+1.19%)
Mar 31, 2010 17.96 19.70 17.75 19.21 1,740,084 +1.16(+6.44%)
Mar 30, 2010 18.60 18.72 17.69 18.05 690,098 -0.38(-2.07%)
Mar 29, 2010 17.71 18.56 17.67 18.43 996,490 +0.88(+5.01%)
Mar 26, 2010 18.23 18.31 17.05 17.55 2,278,125 -0.79(-4.29%)
Mar 25, 2010 19.11 19.30 18.24 18.34 824,402 -0.71(-3.73%)
Mar 24, 2010 19.34 19.34 18.68 19.05 750,582 -0.21(-1.07%)
Mar 23, 2010 19.00 19.33 18.39 19.25 1,144,714 +0.24(+1.25%)
Mar 22, 2010 18.62 19.17 17.53 19.02 1,106,625 -0.02(-0.08%)
Mar 19, 2010 19.73 19.95 18.58 19.03 1,130,965 -0.73(-3.71%)
Mar 18, 2010 20.14 20.39 19.62 19.77 595,760 -0.33(-1.64%)
Mar 17, 2010 19.96 20.48 19.84 20.09 1,349,622 +0.35(+1.78%)
Mar 16, 2010 19.29 19.87 18.99 19.74 1,102,166 +0.87(+4.62%)
Mar 15, 2010 18.89 18.96 18.75 18.87 963,386 -0.04(-0.20%)
Mar 12, 2010 19.05 19.21 18.66 18.91 447,110 -0.13(-0.68%)
Mar 11, 2010 18.44 19.08 18.23 19.04 761,888 +0.43(+2.30%)
Mar 10, 2010 19.12 19.28 18.39 18.61 797,934 -0.27(-1.42%)
Mar 09, 2010 19.19 19.23 18.59 18.88 1,139,231 -0.17(-0.88%)
Mar 08, 2010 18.15 19.64 18.01 19.05 1,967,672 +1.00(+5.55%)
Mar 05, 2010 17.26 18.14 17.23 18.05 1,567,298 +0.81(+4.70%)
Mar 04, 2010 18.21 18.23 16.99 17.24 1,797,015 -0.46(-2.59%)
Mar 03, 2010 17.97 17.98 17.58 17.69 1,080,006 -0.08(-0.47%)
Mar 02, 2010 17.48 18.10 17.36 17.78 1,388,062 +0.41(+2.38%)
Mar 01, 2010 16.27 17.49 16.05 17.37 1,393,141 +1.21(+7.47%)
Feb 26, 2010 16.01 16.36 15.67 16.16 945,367 +0.11(+0.67%)
Feb 25, 2010 15.87 16.07 15.37 16.05 721,534 +0.02(+0.14%)
Feb 24, 2010 15.65 16.11 15.58 16.03 686,454 +0.15(+0.91%)
Feb 23, 2010 16.26 16.33 15.48 15.88 1,176,284 -0.44(-2.72%)
Feb 22, 2010 16.48 16.75 16.05 16.33 1,388,469 -0.17(-1.02%)
Feb 19, 2010 16.78 16.99 16.07 16.49 2,132,518 -0.58(-3.40%)
Feb 18, 2010 17.20 17.66 15.97 17.07 2,665,970 -0.27(-1.54%)
Feb 17, 2010 16.97 17.41 16.89 17.34 2,240,486 +0.76(+4.56%)
Feb 16, 2010 15.38 17.04 15.11 16.59 4,601,275 +2.03(+13.97%)
Feb 12, 2010 14.18 14.55 14.55 14.55 1,608,378 +0.23(+1.60%)
Feb 11, 2010 13.64 14.35 13.27 14.32 1,477,205 +0.75(+5.52%)
Feb 10, 2010 13.54 13.72 13.23 13.57 1,157,455 +0.17(+1.25%)
Feb 09, 2010 13.17 13.68 12.88 13.41 1,463,185 +0.36(+2.75%)
Feb 08, 2010 13.00 13.49 12.76 13.05 876,553 +0.17(+1.31%)
Feb 05, 2010 12.99 13.02 12.38 12.88 1,058,558 -0.02(-0.18%)
Feb 04, 2010 13.32 13.80 12.79 12.90 1,667,057 -0.55(-4.09%)
Feb 03, 2010 14.17 14.17 13.38 13.45 1,632,667 -0.62(-4.40%)
Feb 02, 2010 13.80 14.19 13.38 14.07 2,268,091 +0.34(+2.45%)
Feb 01, 2010 12.66 13.81 12.04 13.73 3,593,611 +1.01(+7.93%)
Jan 29, 2010 13.95 14.13 12.52 12.73 2,119,023 -1.05(-7.60%)
Jan 28, 2010 14.35 14.35 13.54 13.77 1,686,786 -0.60(-4.15%)
Jan 27, 2010 15.58 15.69 13.76 14.37 3,427,401 -1.32(-8.43%)
Jan 26, 2010 16.28 17.02 15.67 15.69 2,278,011 -0.54(-3.34%)
Jan 25, 2010 15.88 16.72 15.41 16.23 6,895,644 +1.80(+12.50%)
Jan 22, 2010 14.80 15.19 14.20 14.43 1,952,243 -0.38(-2.58%)
Jan 21, 2010 15.76 16.20 14.70 14.81 2,525,940 -0.89(-5.69%)
Jan 20, 2010 16.04 16.39 15.25 15.71 2,984,292 -0.32(-2.00%)
Jan 19, 2010 17.04 17.53 15.80 16.03 3,655,614 -1.26(-7.29%)
Jan 15, 2010 17.69 17.29 17.29 17.29 2,518,480 -0.28(-1.61%)
Jan 14, 2010 19.00 19.28 16.67 17.57 10,826,623 -3.06(-14.85%)
Jan 13, 2010 20.51 21.11 19.87 20.64 1,668,797 +0.24(+1.16%)
Jan 12, 2010 20.19 21.61 19.34 20.40 3,791,504 +0.28(+1.41%)
Jan 11, 2010 23.75 23.82 19.99 20.12 5,214,542 -3.51(-14.85%)
Jan 08, 2010 24.28 24.34 23.02 23.62 2,349,632 -1.11(-4.48%)
Jan 07, 2010 25.19 25.28 23.39 24.73 1,688,093 -0.45(-1.79%)
Jan 06, 2010 25.97 26.24 25.01 25.18 1,151,184 -0.70(-2.72%)
Jan 05, 2010 25.54 26.17 25.00 25.89 1,710,977 +0.49(+1.93%)
Jan 04, 2010 24.09 25.63 23.85 25.40 2,208,955 +2.03(+8.67%)
Dec 31, 2009 22.78 23.37 23.37 23.37 2,753,332 +0.19(+0.82%)
Dec 30, 2009 25.54 25.72 22.78 23.18 3,216,423 -2.64(-10.24%)
Dec 29, 2009 27.29 27.35 25.78 25.83 1,192,332 -1.19(-4.41%)
Dec 28, 2009 27.00 27.96 26.70 27.02 1,368,809 +0.41(+1.55%)
Dec 24, 2009 26.22 27.19 26.15 26.61 591,967 +0.74(+2.87%)
Dec 23, 2009 24.94 25.90 24.93 25.86 752,186 +0.96(+3.87%)
Dec 22, 2009 24.59 25.07 24.56 24.90 586,306 +0.33(+1.34%)
Dec 21, 2009 24.79 24.99 24.48 24.57 553,372 +0.25(+1.04%)
Dec 18, 2009 24.99 24.99 23.47 24.32 1,250,508 -0.33(-1.33%)
Dec 17, 2009 24.97 25.26 24.65 24.65 843,560 -0.50(-1.98%)
Dec 16, 2009 24.98 25.45 24.66 25.15 671,422 +0.42(+1.70%)
Dec 15, 2009 24.43 25.47 24.43 24.73 821,306 +0.18(+0.72%)
Dec 14, 2009 24.35 24.63 24.27 24.55 669,869 +0.60(+2.52%)
Dec 11, 2009 24.05 24.24 23.71 23.95 460,531 +0.23(+0.97%)
Dec 10, 2009 24.16 24.39 23.57 23.72 778,401 -0.06(-0.26%)
Dec 09, 2009 23.70 24.18 23.31 23.78 687,520 +0.08(+0.32%)
Dec 08, 2009 23.69 24.28 23.14 23.70 672,194 -0.29(-1.21%)
Dec 07, 2009 24.44 24.77 23.81 23.99 1,008,182 -0.19(-0.79%)
Dec 04, 2009 23.44 24.45 23.32 24.18 1,308,726 +1.52(+6.71%)
Dec 03, 2009 22.85 24.08 22.46 22.66 1,446,889 +0.04(+0.17%)
Dec 02, 2009 22.21 22.81 22.16 22.62 835,413 +0.78(+3.57%)
Dec 01, 2009 20.93 22.14 20.75 21.84 849,545 +1.22(+5.93%)
Nov 30, 2009 20.63 20.87 20.42 20.62 501,835 +0.20(+0.97%)
Nov 27, 2009 20.52 20.80 19.24 20.42 605,691 -0.66(-3.15%)
Nov 25, 2009 21.02 21.29 20.71 21.09 280,242 +0.05(+0.22%)
Nov 24, 2009 21.29 21.36 20.64 21.04 528,497 -0.03(-0.14%)
Nov 23, 2009 21.00 21.35 20.88 21.07 688,184 +0.67(+3.30%)
Nov 20, 2009 20.54 20.68 20.02 20.40 764,585 -0.46(-2.20%)
Nov 19, 2009 21.32 21.48 20.67 20.86 717,898 -0.78(-3.60%)
Nov 18, 2009 21.40 21.91 21.19 21.64 751,421 +0.24(+1.11%)
Nov 17, 2009 21.19 21.47 21.13 21.40 689,809 +0.21(+1.01%)
Nov 16, 2009 20.64 21.32 20.64 21.19 1,298,832 +0.78(+3.82%)
Nov 13, 2009 20.20 20.79 19.91 20.41 760,455 +0.13(+0.64%)
Nov 12, 2009 20.90 21.05 20.19 20.28 692,178 -0.60(-2.89%)
Nov 11, 2009 20.82 21.02 20.45 20.88 788,143 +0.30(+1.45%)
Nov 10, 2009 20.86 21.02 20.41 20.58 861,229 -0.07(-0.33%)
Nov 09, 2009 20.54 21.07 20.38 20.65 1,019,154 +0.61(+3.05%)
Nov 06, 2009 20.22 20.25 19.53 20.04 913,804 -0.21(-1.06%)
Nov 05, 2009 19.41 20.55 19.40 20.25 1,437,317 +1.18(+6.17%)
Nov 04, 2009 18.27 19.60 18.19 19.08 1,479,983 +1.12(+6.26%)
Nov 03, 2009 17.14 18.09 17.12 17.95 995,903 +0.44(+2.53%)
Nov 02, 2009 17.20 18.20 16.93 17.51 826,644 +0.68(+4.04%)
Oct 30, 2009 17.80 17.88 16.69 16.83 942,204 -0.84(-4.76%)
Oct 29, 2009 15.48 18.27 15.48 17.67 1,917,552 +2.64(+17.60%)
Oct 28, 2009 15.80 15.82 14.94 15.03 1,294,842 -0.91(-5.71%)
Oct 27, 2009 16.17 16.22 15.12 15.94 1,470,625 -0.33(-2.02%)
Oct 26, 2009 17.77 18.28 16.10 16.26 1,781,494 -1.60(-8.94%)
Oct 23, 2009 17.82 17.92 17.58 17.86 649,086 -0.33(-1.81%)
Oct 22, 2009 18.70 18.70 17.25 18.19 907,867 -0.34(-1.86%)
Oct 21, 2009 18.69 19.08 18.44 18.53 797,638 -0.16(-0.86%)
Oct 20, 2009 18.41 18.79 18.37 18.70 989,823 -0.15(-0.77%)
Oct 19, 2009 18.45 18.91 18.11 18.84 956,997 +0.57(+3.14%)
Oct 16, 2009 18.07 18.34 17.69 18.27 762,389 +0.22(+1.23%)
Oct 15, 2009 17.98 18.26 17.86 18.05 568,029 -0.10(-0.55%)
Oct 14, 2009 17.48 18.15 17.48 18.14 916,434 +0.82(+4.72%)
Oct 13, 2009 17.53 17.53 16.45 17.33 655,756 -0.15(-0.83%)
Oct 12, 2009 17.58 17.63 17.08 17.47 644,951 +0.37(+2.14%)
Oct 09, 2009 17.33 17.59 16.90 17.11 744,267 -0.18(-1.06%)
Oct 08, 2009 16.93 17.39 16.75 17.29 752,349 +0.70(+4.19%)
Oct 07, 2009 16.48 16.72 16.09 16.59 484,733 +0.11(+0.70%)
Oct 06, 2009 16.43 16.93 16.15 16.48 1,043,028 +0.33(+2.03%)
Oct 05, 2009 15.05 16.20 14.90 16.15 1,045,898 +1.31(+8.81%)
Oct 02, 2009 14.88 15.10 13.58 14.84 1,507,326 -0.47(-3.05%)
Oct 01, 2009 16.57 16.57 15.19 15.31 1,078,376 -1.29(-7.78%)
Sep 30, 2009 17.06 17.30 16.09 16.60 953,242 -0.16(-0.96%)
Sep 29, 2009 16.23 16.81 16.17 16.76 793,261 +0.65(+4.03%)
Sep 28, 2009 15.06 16.20 14.90 16.11 872,384 +1.18(+7.88%)
Sep 25, 2009 15.34 15.50 14.58 14.93 1,313,387 -0.76(-4.82%)
Sep 24, 2009 17.00 17.17 15.23 15.69 1,797,045 -1.36(-7.98%)
Sep 23, 2009 17.04 17.49 16.74 17.05 1,010,948 +0.37(+2.25%)
Sep 22, 2009 16.28 16.81 16.24 16.68 695,717 +0.51(+3.17%)
Sep 21, 2009 15.71 16.20 15.49 16.17 711,470 +0.54(+3.42%)
Sep 18, 2009 15.39 15.75 15.10 15.63 825,997 +0.43(+2.82%)
Sep 17, 2009 16.39 16.59 14.25 15.20 1,878,314 -0.93(-5.78%)
Sep 16, 2009 16.01 16.38 15.74 16.13 843,795 +0.31(+1.98%)
Sep 15, 2009 15.36 15.86 15.36 15.82 767,589 +0.60(+3.97%)
Sep 14, 2009 14.93 15.36 14.41 15.22 1,229,336 +0.36(+2.42%)
Sep 11, 2009 14.71 15.05 14.61 14.86 609,912 +0.18(+1.25%)
Sep 10, 2009 14.32 14.70 14.25 14.67 975,109 +0.56(+3.95%)
Sep 09, 2009 13.82 14.25 13.82 14.12 1,041,320 +0.47(+3.47%)
Sep 08, 2009 13.74 13.99 13.49 13.64 1,142,485 -0.02(-0.17%)
Sep 04, 2009 13.17 13.72 13.01 13.67 703,724 +0.43(+3.23%)
Sep 03, 2009 13.19 13.39 12.48 13.24 901,199 +0.20(+1.52%)
Sep 02, 2009 12.99 13.25 12.24 13.04 1,422,967 -0.11(-0.87%)
Sep 01, 2009 14.13 14.71 12.94 13.15 1,706,077 -1.20(-8.36%)
Aug 31, 2009 13.94 14.48 13.87 14.35 838,574 +0.15(+1.08%)
Aug 28, 2009 14.31 14.68 13.96 14.20 1,151,354 -0.04(-0.27%)
Aug 27, 2009 14.64 14.67 13.57 14.24 1,659,617 -0.28(-1.95%)
Aug 26, 2009 14.29 14.96 14.25 14.52 1,544,010 +0.41(+2.93%)
Aug 25, 2009 13.89 14.46 13.73 14.11 1,206,513 +0.53(+3.88%)
Aug 24, 2009 13.06 13.86 13.06 13.58 1,373,283 +0.82(+6.41%)
Aug 21, 2009 12.82 13.18 12.57 12.76 1,128,894 +0.10(+0.78%)
Aug 20, 2009 12.26 12.84 12.23 12.66 830,852 +0.45(+3.69%)
Aug 19, 2009 11.82 12.34 11.69 12.21 616,304 +0.19(+1.59%)
Aug 18, 2009 11.70 12.17 11.67 12.02 673,451 +0.92(+8.26%)
Aug 17, 2009 12.03 12.03 10.85 11.11 969,531 -1.41(-11.29%)
Aug 14, 2009 12.28 12.79 12.16 12.52 1,102,252 +0.36(+2.95%)
Aug 13, 2009 11.62 12.32 11.48 12.16 1,309,579 +0.87(+7.72%)
Aug 12, 2009 10.74 11.51 10.74 11.29 569,830 +0.60(+5.65%)
Aug 11, 2009 10.94 11.04 10.62 10.69 388,761 -0.27(-2.44%)
Aug 10, 2009 10.61 11.27 10.32 10.95 624,295 +0.18(+1.70%)
Aug 07, 2009 10.43 11.23 10.37 10.77 888,173 +0.48(+4.68%)
Aug 06, 2009 12.21 12.22 9.577 10.29 2,697,928 -1.66(-13.88%)
Aug 05, 2009 12.51 12.59 11.35 11.95 1,136,763 -0.50(-3.99%)
Aug 04, 2009 12.18 12.60 12.15 12.44 1,102,377 +0.31(+2.58%)
Aug 03, 2009 11.73 12.23 11.73 12.13 931,862 +0.70(+6.15%)
Jul 31, 2009 11.46 11.80 11.34 11.43 671,592 +0.05(+0.40%)
Jul 30, 2009 11.46 12.28 11.29 11.38 1,461,853 +0.41(+3.69%)
Jul 29, 2009 11.20 11.38 10.86 10.98 664,411 -0.25(-2.25%)
Jul 28, 2009 11.23 11.56 10.97 11.23 714,242 -0.05(-0.47%)
Jul 27, 2009 11.30 11.46 10.97 11.28 1,069,720 +0.39(+3.58%)
Jul 24, 2009 10.65 11.24 10.13 10.89 935,509 +0.21(+1.93%)
Jul 23, 2009 10.55 10.88 9.959 10.69 1,476,389 +0.15(+1.38%)
Jul 22, 2009 10.58 10.89 10.39 10.54 730,004 -0.08(-0.79%)
Jul 21, 2009 10.55 10.88 10.46 10.62 1,010,619 +0.18(+1.76%)
Jul 20, 2009 10.04 10.61 9.944 10.44 1,127,313 +0.62(+6.30%)
Jul 17, 2009 9.485 9.905 9.462 9.821 928,662 +0.42(+4.47%)
Jul 16, 2009 9.241 9.531 9.118 9.401 886,199 +0.30(+3.27%)
Jul 15, 2009 8.820 9.133 8.560 9.103 714,655 +0.60(+7.01%)
Jul 14, 2009 8.354 8.606 8.308 8.507 598,119 +0.21(+2.58%)
Jul 13, 2009 7.788 8.400 7.788 8.293 554,607 +0.50(+6.48%)
Jul 10, 2009 7.590 7.849 7.582 7.788 288,343 +0.11(+1.49%)
Jul 09, 2009 7.666 7.903 7.513 7.674 340,177 +0.11(+1.52%)
Jul 08, 2009 8.300 8.300 7.376 7.559 839,533 -0.66(-8.00%)
Jul 07, 2009 8.476 8.598 8.170 8.216 572,784 -0.18(-2.09%)
Jul 06, 2009 7.934 8.407 7.368 8.392 871,219 +0.45(+5.68%)
Jul 02, 2009 8.537 8.576 7.651 7.941 870,105 -0.65(-7.56%)
Jul 01, 2009 8.927 9.011 8.537 8.591 711,675 -0.17(-1.92%)
Jun 30, 2009 8.545 8.981 8.499 8.759 793,650 +0.34(+4.09%)
Jun 29, 2009 8.469 8.904 8.216 8.415 1,615,629 +0.31(+3.87%)
Jun 26, 2009 7.399 8.117 7.376 8.102 2,338,490 +0.73(+9.84%)
Jun 25, 2009 7.016 7.391 7.016 7.376 492,144 +0.69(+10.29%)
Jun 24, 2009 6.489 6.932 6.328 6.688 346,731 +0.34(+5.42%)
Jun 23, 2009 6.451 6.520 6.107 6.344 373,967 +0.05(+0.85%)
Jun 22, 2009 6.841 6.932 6.267 6.290 323,520 -0.58(-8.45%)
Jun 19, 2009 6.588 6.909 6.535 6.871 298,182 +0.41(+6.26%)
Jun 18, 2009 6.290 6.497 6.053 6.466 200,871 +0.25(+4.06%)
Jun 17, 2009 6.206 6.306 5.917 6.214 317,169 +0.03(+0.49%)
Jun 16, 2009 6.512 6.512 6.038 6.183 381,979 -0.24(-3.81%)
Jun 15, 2009 6.672 6.672 6.359 6.428 194,231 -0.28(-4.21%)
Jun 12, 2009 6.596 6.787 6.497 6.711 234,806 +0.11(+1.74%)
Jun 11, 2009 6.413 6.680 6.413 6.596 410,231 +0.07(+1.05%)
Jun 10, 2009 6.680 6.726 6.374 6.527 662,587 -0.20(-2.95%)
Jun 09, 2009 7.055 7.207 6.420 6.726 1,093,212 -0.32(-4.56%)
Jun 08, 2009 6.864 7.238 6.734 7.047 761,524 -0.86(-10.92%)
Jun 05, 2009 7.979 8.109 7.643 7.911 271,434 +0.04(+0.55%)
Jun 04, 2009 7.911 7.926 7.712 7.867 189,777 +0.07(+0.92%)
Jun 03, 2009 8.033 8.109 7.192 7.796 772,062 -0.40(-4.85%)
Jun 02, 2009 8.079 8.331 8.010 8.193 524,287 +0.23(+2.88%)
Jun 01, 2009 7.452 8.339 7.376 7.964 945,324 +0.63(+8.54%)
May 29, 2009 7.521 7.521 7.070 7.337 271,987 -0.08(-1.13%)
May 28, 2009 7.544 7.613 7.078 7.421 336,052 -0.02(-0.31%)
May 27, 2009 7.720 7.758 7.307 7.444 582,885 -0.08(-1.12%)
May 26, 2009 7.116 7.704 7.116 7.528 398,356 +0.42(+5.91%)
May 22, 2009 7.177 7.452 6.940 7.108 391,444 -0.02(-0.32%)
May 21, 2009 6.275 7.292 6.137 7.131 621,844 +0.58(+8.87%)
May 20, 2009 7.116 7.597 6.520 6.550 855,012 -0.47(-6.75%)
May 19, 2009 7.200 7.230 6.986 7.024 354,549 -0.16(-2.23%)
May 18, 2009 6.428 7.330 6.344 7.185 1,116,612 +0.92(+14.63%)
May 15, 2009 6.267 6.558 6.199 6.267 381,493 -0.11(-1.80%)
May 14, 2009 5.465 6.520 5.450 6.382 884,023 +1.09(+20.66%)
May 13, 2009 5.098 5.304 5.037 5.289 209,897 +0.07(+1.29%)
May 12, 2009 4.861 5.266 4.861 5.222 276,474 +0.29(+5.84%)
May 11, 2009 5.044 5.044 4.861 4.934 153,936 -0.15(-2.93%)
May 08, 2009 5.006 5.144 4.968 5.083 104,559 +0.08(+1.53%)
May 07, 2009 5.251 5.343 4.968 5.006 314,717 -0.22(-4.24%)
May 06, 2009 5.289 5.427 5.159 5.228 244,994 -0.11(-2.15%)
May 05, 2009 5.236 5.457 5.197 5.343 463,913 +0.11(+2.04%)
May 04, 2009 5.197 5.258 5.159 5.236 271,204 -0.07(-1.30%)
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.