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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
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 8.406 8.437 8.211 8.251 9,957,190 -0.18(-2.15%)
Apr 29, 2010 8.291 8.433 8.247 8.433 13,224,947 +0.27(+3.25%)
Apr 28, 2010 8.264 8.282 8.012 8.167 11,525,605 +0.02(+0.22%)
Apr 27, 2010 8.441 8.446 8.141 8.149 14,312,402 -0.42(-4.95%)
Apr 26, 2010 8.645 8.685 8.548 8.574 6,522,270 +0.04(+0.41%)
Apr 23, 2010 8.472 8.548 8.344 8.539 8,871,315 +0.04(+0.42%)
Apr 22, 2010 8.326 8.503 8.167 8.503 15,880,711 +0.16(+1.91%)
Apr 21, 2010 8.565 8.579 8.203 8.344 12,092 -0.13(-1.51%)
Apr 20, 2010 8.579 8.618 8.406 8.472 8,606,944 -0.04(-0.52%)
Apr 19, 2010 8.503 8.605 8.388 8.517 11,601,388 -0.09(-1.08%)
Apr 16, 2010 8.848 8.919 8.508 8.610 12,340,808 -0.26(-2.89%)
Apr 15, 2010 8.959 9.043 8.840 8.866 7,509,154 -0.20(-2.24%)
Apr 14, 2010 9.180 9.189 8.994 9.070 6,663,791 +0.05(+0.54%)
Apr 13, 2010 8.937 9.070 8.853 9.021 6,436,187 +0.11(+1.19%)
Apr 12, 2010 9.012 9.059 8.879 8.915 7,551,171 -0.02(-0.20%)
Apr 09, 2010 9.039 9.039 8.857 8.933 13,061,836 +0.04(+0.40%)
Apr 08, 2010 8.610 8.919 8.592 8.897 15,217,471 +0.14(+1.62%)
Apr 07, 2010 9.039 9.092 8.676 8.756 15,163,112 -0.31(-3.37%)
Apr 06, 2010 9.070 9.244 9.048 9.061 55,333,384 -0.11(-1.23%)
Apr 05, 2010 9.273 9.302 9.129 9.174 7,883,931 +0.03(+0.31%)
Apr 01, 2010 9.063 9.145 9.145 9.145 24,692,168 +0.31(+3.53%)
Mar 31, 2010 8.811 8.864 8.749 8.833 13,606,685 +0.06(+0.68%)
Mar 30, 2010 8.975 9.019 8.698 8.773 15,612,771 -0.08(-0.85%)
Mar 29, 2010 8.572 8.848 8.572 8.848 14,467,986 +0.40(+4.77%)
Mar 26, 2010 8.399 8.559 8.304 8.446 12,020,744 +0.10(+1.17%)
Mar 25, 2010 8.652 8.687 8.337 8.349 14,672,826 -0.19(-2.28%)
Mar 24, 2010 8.468 8.638 8.424 8.543 16,153,678 -0.07(-0.85%)
Mar 23, 2010 8.355 8.616 8.295 8.616 16,454,543 +0.47(+5.81%)
Mar 22, 2010 7.990 8.196 7.984 8.143 11,417,503 -0.02(-0.24%)
Mar 19, 2010 8.318 8.353 8.085 8.163 12,468,261 -0.11(-1.36%)
Mar 18, 2010 8.300 8.386 8.123 8.276 13,246,243 -0.14(-1.66%)
Mar 17, 2010 8.656 8.687 8.377 8.415 13,645,548 -0.22(-2.51%)
Mar 16, 2010 8.514 8.652 8.466 8.632 12,473,812 +0.15(+1.77%)
Mar 15, 2010 8.426 8.514 8.402 8.481 9,034,710 -0.04(-0.42%)
Mar 12, 2010 8.603 8.603 8.475 8.517 12,306,077 -0.01(-0.08%)
Mar 11, 2010 8.517 8.572 8.329 8.523 14,910,096 +0.08(+0.89%)
Mar 10, 2010 8.364 8.514 8.251 8.448 27,329,884 +0.17(+2.11%)
Mar 09, 2010 8.045 8.435 8.006 8.273 30,033,396 +0.32(+3.98%)
Mar 08, 2010 7.902 7.995 7.813 7.957 15,633,787 +0.15(+1.93%)
Mar 05, 2010 7.599 7.835 7.594 7.807 16,177,207 +0.28(+3.73%)
Mar 04, 2010 7.614 7.636 7.384 7.526 11,877,239 -0.04(-0.56%)
Mar 03, 2010 7.550 7.709 7.499 7.568 17,363,030 +0.04(+0.59%)
Mar 02, 2010 7.495 7.619 7.457 7.523 13,961,146 +0.12(+1.55%)
Mar 01, 2010 7.320 7.444 7.238 7.408 11,896,890 +0.18(+2.45%)
Feb 26, 2010 7.234 7.315 7.103 7.231 17,464,670 +0.17(+2.48%)
Feb 25, 2010 6.780 7.077 6.734 7.057 15,631,504 +0.12(+1.75%)
Feb 24, 2010 7.015 7.070 6.869 6.935 11,409,732 -0.01(-0.12%)
Feb 23, 2010 7.063 7.150 6.893 6.944 14,271,202 -0.18(-2.55%)
Feb 22, 2010 7.307 7.313 7.105 7.125 11,398,996 -0.12(-1.68%)
Feb 19, 2010 7.227 7.313 7.169 7.247 11,263,334 -0.04(-0.61%)
Feb 18, 2010 7.066 7.304 7.046 7.291 9,819,555 +0.15(+2.17%)
Feb 17, 2010 7.198 7.198 6.751 7.136 11,480,827 -0.01(-0.15%)
Feb 16, 2010 6.988 7.212 6.988 7.147 7,872,616 +0.21(+3.10%)
Feb 12, 2010 6.793 6.933 6.933 6.933 25,371,154 -0.05(-0.70%)
Feb 11, 2010 6.829 7.010 6.727 6.981 16,315,573 +0.23(+3.37%)
Feb 10, 2010 6.820 6.891 6.674 6.754 16,468,724 +0.02(+0.30%)
Feb 09, 2010 6.665 6.800 6.636 6.734 18,741,884 +0.34(+5.29%)
Feb 08, 2010 6.490 6.581 6.382 6.395 13,428,291 -0.13(-1.97%)
Feb 05, 2010 6.442 6.541 6.196 6.524 27,701,332 +0.07(+1.13%)
Feb 04, 2010 6.703 6.727 6.442 6.451 23,421,558 -0.37(-5.39%)
Feb 03, 2010 6.822 6.877 6.701 6.818 14,398,917 -0.09(-1.25%)
Feb 02, 2010 6.864 6.948 6.726 6.904 16,213,544 +0.21(+3.17%)
Feb 01, 2010 6.561 6.827 6.512 6.692 14,070,611 +0.25(+3.88%)
Jan 29, 2010 6.597 6.623 6.426 6.442 24,203,568 +0.02(+0.31%)
Jan 28, 2010 6.517 6.559 6.307 6.422 18,200,572 -0.02(-0.24%)
Jan 27, 2010 6.457 6.501 6.263 6.437 20,347,734 -0.01(-0.10%)
Jan 26, 2010 6.373 6.605 6.302 6.444 10,571,717 -0.07(-1.09%)
Jan 25, 2010 6.557 6.665 6.435 6.515 8,994,387 +0.05(+0.72%)
Jan 22, 2010 6.632 6.762 6.446 6.468 21,753,938 -0.19(-2.86%)
Jan 21, 2010 7.110 7.134 6.645 6.658 24,224,946 -0.53(-7.38%)
Jan 20, 2010 7.173 7.212 7.004 7.189 13,675,416 -0.20(-2.75%)
Jan 19, 2010 7.271 7.417 7.256 7.393 9,850,530 +0.11(+1.52%)
Jan 15, 2010 7.411 7.282 7.282 7.282 22,445,452 -0.15(-2.05%)
Jan 14, 2010 7.506 7.548 7.404 7.435 7,710,739 -0.05(-0.65%)
Jan 13, 2010 7.557 7.563 7.404 7.484 12,092,761 +0.10(+1.38%)
Jan 12, 2010 7.431 7.488 7.320 7.382 11,753,606 -0.21(-2.71%)
Jan 11, 2010 7.592 7.612 7.532 7.588 13,128,962 +0.06(+0.76%)
Jan 08, 2010 7.353 7.565 7.289 7.530 16,468,729 +0.27(+3.65%)
Jan 07, 2010 7.287 7.310 7.207 7.265 11,281,023 -0.11(-1.53%)
Jan 06, 2010 7.335 7.457 7.293 7.377 15,981,911 +0.01(+0.12%)
Jan 05, 2010 7.415 7.512 7.329 7.369 13,943,127 +0.03(+0.42%)
Jan 04, 2010 7.307 7.384 7.278 7.338 10,493,687 +0.27(+3.88%)
Dec 31, 2009 7.238 7.063 7.063 7.063 11,048,233 -0.13(-1.75%)
Dec 30, 2009 7.101 7.220 7.035 7.189 8,074,825 +0.07(+1.03%)
Dec 29, 2009 7.134 7.176 7.103 7.116 7,694,461 +0.02(+0.34%)
Dec 28, 2009 7.172 7.205 7.066 7.092 9,511,669 +0.10(+1.42%)
Dec 24, 2009 6.999 7.030 6.955 6.993 2,287,232 +0.03(+0.48%)
Dec 23, 2009 6.924 7.017 6.869 6.959 14,101,256 +0.08(+1.15%)
Dec 22, 2009 6.828 6.909 6.797 6.880 22,794,426 +0.04(+0.51%)
Dec 21, 2009 7.019 7.036 6.823 6.845 17,994,746 -0.14(-2.04%)
Dec 18, 2009 7.111 7.113 6.856 6.988 39,574,520 -0.36(-4.85%)
Dec 17, 2009 7.500 7.500 7.318 7.344 12,467,966 -0.25(-3.24%)
Dec 16, 2009 7.612 7.707 7.568 7.590 11,114,456 -0.00(-0.06%)
Dec 15, 2009 7.612 7.698 7.568 7.595 7,423,178 -0.09(-1.14%)
Dec 14, 2009 7.681 7.731 7.665 7.683 8,304,955 +0.03(+0.43%)
Dec 11, 2009 7.652 7.670 7.590 7.650 9,957,177 +0.01(+0.14%)
Dec 10, 2009 7.626 7.665 7.538 7.639 13,157,951 +0.02(+0.29%)
Dec 09, 2009 7.412 7.626 7.408 7.617 10,610,300 +0.13(+1.73%)
Dec 08, 2009 7.619 7.641 7.432 7.487 15,920,463 -0.30(-3.81%)
Dec 07, 2009 7.751 7.841 7.687 7.784 13,711,137 +0.00(+0.03%)
Dec 04, 2009 8.017 8.061 7.637 7.782 16,353,024 -0.07(-0.87%)
Dec 03, 2009 7.993 8.074 7.828 7.850 16,181,225 -0.10(-1.24%)
Dec 02, 2009 7.815 7.969 7.804 7.949 21,074,104 +0.19(+2.44%)
Dec 01, 2009 7.703 7.834 7.672 7.760 16,743,337 +0.22(+2.95%)
Nov 30, 2009 7.551 7.588 7.408 7.538 14,408,560 +0.01(+0.12%)
Nov 27, 2009 7.439 7.628 7.353 7.529 8,524,534 -0.23(-2.97%)
Nov 25, 2009 7.711 7.801 7.623 7.760 15,232,444 +0.09(+1.12%)
Nov 24, 2009 7.641 7.678 7.529 7.674 11,215,456 -0.07(-0.85%)
Nov 23, 2009 7.909 7.909 7.667 7.740 10,665,881 -0.02(-0.26%)
Nov 20, 2009 7.793 7.795 7.568 7.760 8,475,321 -0.03(-0.42%)
Nov 19, 2009 7.795 7.795 7.555 7.793 17,687,874 -0.03(-0.34%)
Nov 18, 2009 7.925 8.015 7.718 7.819 13,741,517 -0.15(-1.82%)
Nov 17, 2009 7.850 7.979 7.698 7.964 17,310,348 +0.11(+1.37%)
Nov 16, 2009 7.733 7.914 7.729 7.856 13,374,409 +0.22(+2.91%)
Nov 13, 2009 7.428 7.716 7.371 7.634 15,350,194 +0.11(+1.49%)
Nov 12, 2009 7.659 7.771 7.463 7.522 15,580,741 -0.15(-2.00%)
Nov 11, 2009 7.878 7.947 7.604 7.676 12,016,235 -0.07(-0.85%)
Nov 10, 2009 7.760 7.900 7.593 7.742 20,685,150 -0.16(-2.00%)
Nov 09, 2009 7.870 7.966 7.843 7.900 19,971,706 +0.15(+1.96%)
Nov 06, 2009 7.667 7.841 7.637 7.749 15,326,944 -0.04(-0.52%)
Nov 05, 2009 7.667 7.852 7.665 7.789 18,255,974 +0.17(+2.29%)
Nov 04, 2009 7.678 7.795 7.577 7.615 16,634,276 +0.17(+2.30%)
Nov 03, 2009 7.133 7.582 7.072 7.443 19,443,448 +0.12(+1.68%)
Nov 02, 2009 7.393 7.551 7.091 7.320 13,309,702 +0.03(+0.42%)
Oct 30, 2009 7.716 7.716 7.083 7.289 20,243,094 -0.32(-4.24%)
Oct 29, 2009 7.368 7.700 7.285 7.612 18,764,796 +0.58(+8.18%)
Oct 28, 2009 7.461 7.524 6.984 7.036 23,728,874 -0.53(-7.03%)
Oct 27, 2009 7.720 7.819 7.543 7.568 15,400,472 -0.30(-3.80%)
Oct 26, 2009 8.136 8.298 7.784 7.867 16,391,801 -0.22(-2.72%)
Oct 23, 2009 8.184 8.213 8.037 8.087 13,665,468 -0.09(-1.13%)
Oct 22, 2009 8.142 8.206 7.947 8.180 11,315,929 +0.11(+1.33%)
Oct 21, 2009 7.876 8.320 7.839 8.072 17,543,074 +0.29(+3.73%)
Oct 20, 2009 7.566 7.788 7.558 7.782 15,248,539 -0.25(-3.15%)
Oct 19, 2009 7.859 8.078 7.815 8.034 11,398,191 +0.19(+2.47%)
Oct 16, 2009 7.819 8.012 7.749 7.841 14,326,907 -0.13(-1.68%)
Oct 15, 2009 7.771 8.001 7.749 7.975 14,529,426 +0.15(+1.88%)
Oct 14, 2009 7.546 7.839 7.518 7.828 18,298,176 +0.48(+6.52%)
Oct 13, 2009 7.239 7.357 7.160 7.349 11,930,097 +0.06(+0.84%)
Oct 12, 2009 7.289 7.364 7.254 7.287 7,812,964 +0.08(+1.07%)
Oct 09, 2009 7.184 7.217 7.131 7.210 10,187,119 +0.01(+0.12%)
Oct 08, 2009 7.063 7.215 7.014 7.201 17,763,594 +0.19(+2.73%)
Oct 07, 2009 6.922 7.034 6.861 7.010 13,348,187 +0.03(+0.47%)
Oct 06, 2009 6.957 7.063 6.847 6.977 13,600,138 +0.10(+1.41%)
Oct 05, 2009 6.683 6.883 6.656 6.880 13,589,247 +0.26(+3.99%)
Oct 02, 2009 6.381 6.639 6.362 6.617 22,757,832 +0.14(+2.10%)
Oct 01, 2009 6.707 6.742 6.469 6.480 13,994,282 -0.25(-3.66%)
Sep 30, 2009 6.696 6.828 6.570 6.727 23,849,076 +0.16(+2.48%)
Sep 29, 2009 6.691 6.702 6.531 6.564 10,179,172 -0.07(-1.13%)
Sep 28, 2009 6.491 6.667 6.474 6.639 9,827,126 +0.21(+3.25%)
Sep 25, 2009 6.452 6.524 6.379 6.430 9,794,186 +0.00(+0.03%)
Sep 24, 2009 6.621 6.645 6.384 6.428 13,631,445 -0.13(-2.04%)
Sep 23, 2009 6.685 6.742 6.544 6.562 13,862,552 -0.18(-2.71%)
Sep 22, 2009 6.727 6.773 6.619 6.744 11,460,856 +0.07(+1.09%)
Sep 21, 2009 6.579 6.711 6.487 6.672 12,690,143 +0.04(+0.60%)
Sep 18, 2009 6.617 6.680 6.583 6.632 14,037,862 +0.06(+0.94%)
Sep 17, 2009 6.586 6.702 6.487 6.570 12,072,736 +0.04(+0.64%)
Sep 16, 2009 6.551 6.661 6.485 6.529 16,431,661 +0.15(+2.27%)
Sep 15, 2009 6.239 6.403 6.186 6.384 14,277,103 +0.19(+3.02%)
Sep 14, 2009 6.012 6.201 6.012 6.197 10,390,407 +0.07(+1.18%)
Sep 11, 2009 6.155 6.199 6.056 6.124 9,959,634 +0.01(+0.11%)
Sep 10, 2009 6.025 6.140 5.968 6.118 9,348,286 +0.05(+0.91%)
Sep 09, 2009 6.142 6.148 5.975 6.063 11,662,224 -0.09(-1.39%)
Sep 08, 2009 6.102 6.168 6.043 6.148 9,922,945 +0.18(+3.10%)
Sep 04, 2009 5.832 5.977 5.766 5.964 9,217,443 +0.20(+3.39%)
Sep 03, 2009 5.742 5.768 5.641 5.768 9,305,838 +0.13(+2.26%)
Sep 02, 2009 5.575 5.724 5.548 5.641 13,989,582 +0.05(+0.86%)
Sep 01, 2009 5.729 5.882 5.572 5.592 14,143,212 -0.14(-2.49%)
Aug 31, 2009 5.770 5.836 5.709 5.735 12,231,178 -0.17(-2.87%)
Aug 28, 2009 6.003 6.019 5.827 5.904 11,088,157 -0.06(-1.07%)
Aug 27, 2009 5.953 6.006 5.753 5.968 10,857,901 +0.01(+0.11%)
Aug 26, 2009 5.977 5.979 5.847 5.962 9,079,918 -0.07(-1.24%)
Aug 25, 2009 6.254 6.280 6.023 6.036 10,014,083 -0.12(-2.00%)
Aug 24, 2009 6.162 6.285 6.144 6.159 12,791,361 +0.09(+1.52%)
Aug 21, 2009 6.063 6.126 6.016 6.067 11,110,889 +0.12(+1.96%)
Aug 20, 2009 5.834 5.990 5.819 5.951 10,814,507 +0.14(+2.34%)
Aug 19, 2009 5.726 5.885 5.691 5.814 9,297,659 -0.03(-0.45%)
Aug 18, 2009 5.740 5.896 5.740 5.841 10,025,788 +0.17(+2.98%)
Aug 17, 2009 5.726 5.731 5.638 5.671 12,490,849 -0.31(-5.11%)
Aug 14, 2009 6.146 6.173 5.904 5.977 14,554,069 -0.18(-2.89%)
Aug 13, 2009 6.164 6.197 6.060 6.155 9,637,326 +0.08(+1.34%)
Aug 12, 2009 5.867 6.133 5.867 6.074 13,139,317 +0.16(+2.75%)
Aug 11, 2009 5.907 5.959 5.792 5.911 12,563,485 -0.08(-1.28%)
Aug 10, 2009 5.990 6.104 5.911 5.988 12,629,134 -0.07(-1.13%)
Aug 07, 2009 6.067 6.129 5.962 6.056 16,637,988 +0.12(+1.96%)
Aug 06, 2009 5.990 6.043 5.821 5.940 14,091,447 -0.07(-1.17%)
Aug 05, 2009 5.896 6.023 5.698 6.010 15,173,209 +0.15(+2.63%)
Aug 04, 2009 5.898 5.984 5.799 5.856 14,272,858 -0.07(-1.22%)
Aug 03, 2009 5.812 5.986 5.812 5.929 16,481,806 +0.30(+5.35%)
Jul 31, 2009 5.592 5.713 5.557 5.627 13,679,025 +0.03(+0.59%)
Jul 30, 2009 5.515 5.656 5.515 5.594 15,123,378 +0.20(+3.79%)
Jul 29, 2009 5.487 5.491 5.353 5.390 19,773,582 -0.14(-2.51%)
Jul 28, 2009 5.425 5.539 5.383 5.529 14,265,675 +0.04(+0.80%)
Jul 27, 2009 5.478 5.513 5.357 5.485 14,601,321 +0.05(+0.89%)
Jul 24, 2009 5.463 5.504 5.364 5.436 8,611 -0.04(-0.80%)
Jul 23, 2009 5.337 5.572 5.313 5.480 21,888,848 +0.16(+2.93%)
Jul 22, 2009 5.201 5.394 5.190 5.324 21,682,962 +0.04(+0.83%)
Jul 21, 2009 5.342 5.350 5.100 5.280 23,431,968 +0.04(+0.67%)
Jul 20, 2009 5.164 5.252 5.084 5.245 43,280,684 +0.29(+5.76%)
Jul 17, 2009 5.008 5.038 4.893 4.959 34,084,108 +0.04(+0.71%)
Jul 16, 2009 4.772 4.986 4.755 4.924 41,914,116 +0.13(+2.71%)
Jul 15, 2009 4.596 4.821 4.588 4.794 42,326,268 +0.35(+7.97%)
Jul 14, 2009 4.520 4.533 4.379 4.440 30,001,692 -0.08(-1.70%)
Jul 13, 2009 4.421 4.517 4.280 4.517 40,116,288 +0.05(+1.13%)
Jul 10, 2009 4.361 4.478 4.346 4.467 13,631,664 -0.04(-0.78%)
Jul 09, 2009 4.524 4.572 4.423 4.502 11,710,718 +0.06(+1.34%)
Jul 08, 2009 4.583 4.601 4.308 4.443 27,309,410 -0.08(-1.70%)
Jul 07, 2009 4.671 4.722 4.509 4.520 12,903,780 -0.16(-3.38%)
Jul 06, 2009 4.636 4.700 4.542 4.678 18,455,426 -0.15(-3.14%)
Jul 02, 2009 4.827 4.884 4.731 4.829 13,272,362 -0.16(-3.17%)
Jul 01, 2009 5.021 5.076 4.964 4.988 15,630,563 +0.07(+1.52%)
Jun 30, 2009 5.084 5.106 4.860 4.913 17,395,396 -0.10(-2.02%)
Jun 29, 2009 5.073 5.089 4.944 5.014 14,249,103 -0.08(-1.60%)
Jun 26, 2009 5.056 5.148 5.008 5.095 14,744,156 +0.09(+1.80%)
Jun 25, 2009 4.770 5.019 4.753 5.005 17,681,164 +0.24(+5.03%)
Jun 24, 2009 4.860 4.942 4.704 4.766 20,215,650 +0.04(+0.93%)
Jun 23, 2009 4.548 4.779 4.500 4.722 16,459,534 +0.22(+4.83%)
Jun 22, 2009 4.777 4.777 4.495 4.504 20,639,900 -0.41(-8.32%)
Jun 19, 2009 4.981 5.005 4.906 4.913 14,571,442 +0.05(+0.95%)
Jun 18, 2009 4.913 4.981 4.814 4.867 13,905,227 -0.04(-0.90%)
Jun 17, 2009 4.873 4.979 4.761 4.911 19,367,988 -0.09(-1.72%)
Jun 16, 2009 5.285 5.311 4.977 4.997 18,636,086 -0.22(-4.17%)
Jun 15, 2009 5.372 5.388 5.113 5.214 18,286,676 -0.30(-5.38%)
Jun 12, 2009 5.592 5.638 5.441 5.511 17,806,948 -0.20(-3.58%)
Jun 11, 2009 5.482 5.825 5.476 5.715 15,598,997 +0.22(+4.00%)
Jun 10, 2009 5.632 5.632 5.372 5.496 15,551,717 -0.01(-0.20%)
Jun 09, 2009 5.579 5.608 5.401 5.507 13,322,899 +0.05(+0.89%)
Jun 08, 2009 5.306 5.493 5.225 5.458 16,965,896 -0.02(-0.36%)
Jun 05, 2009 5.592 5.647 5.388 5.478 17,838,624 +0.07(+1.22%)
Jun 04, 2009 5.271 5.445 5.203 5.412 21,982,980 +0.08(+1.48%)
Jun 03, 2009 5.575 5.586 5.265 5.333 19,873,372 -0.45(-7.83%)
Jun 02, 2009 5.696 5.819 5.630 5.786 20,823,118 +0.08(+1.39%)
Jun 01, 2009 5.616 5.783 5.579 5.707 18,295,078 +0.32(+5.87%)
May 29, 2009 5.317 5.405 5.234 5.390 21,069,432 +0.30(+5.87%)
May 28, 2009 5.008 5.133 4.911 5.091 17,562,080 +0.22(+4.56%)
May 27, 2009 4.935 5.082 4.845 4.869 18,085,198 +0.01(+0.23%)
May 26, 2009 4.601 4.893 4.577 4.858 15,217,077 +0.22(+4.84%)
May 22, 2009 4.698 4.737 4.621 4.634 17,076,344 +0.03(+0.72%)
May 21, 2009 4.660 4.695 4.524 4.601 15,347,028 -0.17(-3.64%)
May 20, 2009 4.807 4.970 4.748 4.775 19,763,792 +0.03(+0.56%)
May 19, 2009 4.544 4.834 4.513 4.748 15,668,021 +0.22(+4.85%)
May 18, 2009 4.289 4.544 4.289 4.528 12,251,904 +0.32(+7.52%)
May 15, 2009 4.306 4.350 4.159 4.212 12,604,919 -0.08(-1.94%)
May 14, 2009 4.212 4.328 4.135 4.295 13,725,617 +0.02(+0.36%)
May 13, 2009 4.440 4.445 4.216 4.280 16,823,084 -0.32(-7.02%)
May 12, 2009 4.737 4.761 4.489 4.603 13,252,605 -0.11(-2.38%)
May 11, 2009 4.647 4.770 4.559 4.715 11,497,558 -0.04(-0.83%)
May 08, 2009 4.649 4.761 4.603 4.755 15,326,980 +0.26(+5.77%)
May 07, 2009 4.667 4.698 4.456 4.495 18,643,288 -0.13(-2.71%)
May 06, 2009 4.462 4.673 4.454 4.621 14,597,295 +0.24(+5.36%)
May 05, 2009 4.513 4.535 4.346 4.385 13,585,358 -0.05(-1.19%)
May 04, 2009 4.234 4.438 4.210 4.438 14,872,851 +0.25(+6.10%)
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.