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

Argan Inc (NY: AGX )

76.35 +7.21 (+10.43%)
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, 2009 9.898 9.942 9.802 9.802 9,369 +0.04(+0.45%)
Apr 29, 2009 9.861 10.01 9.758 9.758 21,044 -0.07(-0.67%)
Apr 28, 2009 9.780 9.942 9.780 9.824 9,776 +0.06(+0.60%)
Apr 27, 2009 9.758 9.935 9.758 9.765 7,841 -0.01(-0.08%)
Apr 24, 2009 9.809 9.891 9.765 9.773 3,129 -0.10(-0.97%)
Apr 23, 2009 9.824 9.986 9.795 9.868 6,110 -0.04(-0.37%)
Apr 22, 2009 10.21 10.21 9.905 9.905 31,638 -0.37(-3.58%)
Apr 21, 2009 10.49 10.49 10.17 10.27 23,423 -0.32(-2.99%)
Apr 20, 2009 10.96 10.96 10.53 10.59 13,730 -0.53(-4.77%)
Apr 17, 2009 11.00 11.12 10.83 11.12 8,181 +0.07(+0.67%)
Apr 16, 2009 11.16 11.16 11.05 11.05 31,325 +0.11(+1.01%)
Apr 15, 2009 11.25 11.65 10.91 10.94 63,412 -0.22(-1.98%)
Apr 14, 2009 11.05 11.30 10.83 11.16 32,124 +0.00(+0.00%)
Apr 13, 2009 10.64 11.34 10.64 11.16 54,993 +0.18(+1.68%)
Apr 09, 2009 10.36 11.05 10.14 10.97 22,232 +0.60(+5.82%)
Apr 08, 2009 10.33 10.38 10.13 10.37 20,469 +0.02(+0.21%)
Apr 07, 2009 9.868 10.35 9.287 10.35 35,043 +0.45(+4.54%)
Apr 06, 2009 9.787 9.905 9.758 9.898 13,300 +0.06(+0.60%)
Apr 03, 2009 9.618 9.854 9.206 9.839 30,209 +0.15(+1.52%)
Apr 02, 2009 9.537 10.09 9.515 9.692 23,288 +0.19(+2.02%)
Apr 01, 2009 9.743 9.743 9.353 9.500 15,667 -0.25(-2.57%)
Mar 31, 2009 9.404 9.868 9.404 9.751 25,635 +0.48(+5.16%)
Mar 30, 2009 9.500 9.500 9.206 9.272 26,885 -0.34(-3.52%)
Mar 26, 2009 9.198 9.876 9.198 9.611 36,803 -0.37(-3.69%)
Mar 25, 2009 10.08 10.13 9.979 9.979 13,881 -0.10(-1.02%)
Mar 24, 2009 10.09 10.11 9.898 10.08 9,369 -0.04(-0.44%)
Mar 23, 2009 9.979 10.14 9.979 10.13 38,753 +0.13(+1.33%)
Mar 20, 2009 9.787 10.11 9.787 9.994 11,750 +0.32(+3.27%)
Mar 19, 2009 9.404 9.747 9.404 9.677 9,746 +0.42(+4.53%)
Mar 18, 2009 9.066 9.257 9.058 9.257 11,677 +0.21(+2.36%)
Mar 17, 2009 9.191 9.427 9.044 9.044 22,355 -0.10(-1.13%)
Mar 16, 2009 9.743 9.743 9.147 9.147 9,236 -0.02(-0.24%)
Mar 13, 2009 9.206 9.213 9.044 9.169 0 -0.04(-0.40%)
Mar 12, 2009 8.874 9.279 8.793 9.206 67,160 +0.26(+2.88%)
Mar 11, 2009 8.926 9.014 8.852 8.948 13,665 -0.04(-0.41%)
Mar 10, 2009 8.697 9.095 8.697 8.985 37,680 +0.22(+2.52%)
Mar 09, 2009 8.690 8.830 8.639 8.764 3,340 -0.08(-0.92%)
Mar 06, 2009 8.852 8.852 8.808 8.845 0 -0.04(-0.50%)
Mar 05, 2009 8.727 8.889 8.727 8.889 9,912 +0.00(+0.00%)
Mar 04, 2009 8.690 8.911 8.630 8.889 27,265 +0.14(+1.60%)
Mar 02, 2009 8.911 8.911 8.749 8.749 6,653 -0.16(-1.82%)
Feb 27, 2009 8.918 9.051 8.845 8.911 0 -0.11(-1.22%)
Feb 26, 2009 8.985 9.066 8.933 9.021 3,802 +0.03(+0.33%)
Feb 25, 2009 8.837 8.992 8.285 8.992 12,792 +0.08(+0.91%)
Feb 24, 2009 8.690 8.948 8.373 8.911 9,460 -0.04(-0.49%)
Feb 23, 2009 9.088 9.088 8.955 8.955 4,616 -0.10(-1.14%)
Feb 20, 2009 8.924 9.066 8.918 9.058 3,258 +0.12(+1.32%)
Feb 19, 2009 9.066 9.110 8.874 8.940 5,025 +0.02(+0.25%)
Feb 18, 2009 8.874 8.963 8.764 8.918 3,802 -0.08(-0.89%)
Feb 17, 2009 9.014 9.014 8.911 8.999 1,901 -0.07(-0.74%)
Feb 13, 2009 9.184 9.184 8.616 9.066 3,802 +0.03(+0.33%)
Feb 12, 2009 8.882 9.107 8.653 9.036 17,584 +0.04(+0.41%)
Feb 11, 2009 8.801 9.103 8.543 8.999 11,134 +0.15(+1.75%)
Feb 10, 2009 9.044 9.044 8.734 8.845 4,752 -0.27(-2.91%)
Feb 09, 2009 9.117 9.190 9.066 9.110 12,085 -0.09(-0.96%)
Feb 06, 2009 8.940 9.198 8.874 9.198 32,045 +0.26(+2.88%)
Feb 05, 2009 8.727 8.948 8.727 8.940 33,675 +0.26(+2.97%)
Feb 04, 2009 8.469 8.727 8.469 8.683 15,982 +0.13(+1.55%)
Feb 03, 2009 8.432 8.616 8.351 8.550 8,690 +0.18(+2.11%)
Feb 02, 2009 8.204 8.418 8.152 8.373 15,091 +0.10(+1.16%)
Jan 30, 2009 7.968 8.278 7.873 8.278 0 +0.25(+3.12%)
Jan 29, 2009 8.086 8.101 7.622 8.027 21,839 -0.07(-0.91%)
Jan 28, 2009 7.880 8.167 7.770 8.101 16,633 +0.51(+6.69%)
Jan 27, 2009 7.291 7.622 7.291 7.593 3,333 +0.24(+3.31%)
Jan 26, 2009 7.291 7.372 7.291 7.350 3,802 -0.01(-0.20%)
Jan 23, 2009 7.004 7.364 6.996 7.364 29,229 -0.01(-0.20%)
Jan 22, 2009 7.423 7.423 7.225 7.379 5,689 -0.02(-0.30%)
Jan 21, 2009 7.070 7.438 6.996 7.401 7,553 +0.30(+4.25%)
Jan 20, 2009 7.217 7.217 6.996 7.099 3,666 +0.03(+0.42%)
Jan 16, 2009 6.687 7.092 6.687 7.070 9,369 +0.31(+4.58%)
Jan 15, 2009 6.400 6.989 6.164 6.761 26,369 +0.28(+4.32%)
Jan 14, 2009 7.180 7.195 6.481 6.481 11,406 -0.75(-10.39%)
Jan 13, 2009 7.335 7.364 6.805 7.232 21,393 -0.02(-0.30%)
Jan 12, 2009 7.608 7.608 7.254 7.254 112,094 -0.38(-5.01%)
Jan 09, 2009 7.747 7.747 7.608 7.637 1,629 -0.21(-2.63%)
Jan 08, 2009 7.740 7.843 7.733 7.843 12,356 +0.03(+0.42%)
Jan 07, 2009 8.020 8.020 7.593 7.810 19,312 -0.06(-0.70%)
Jan 06, 2009 7.954 8.101 7.865 7.865 12,177 -0.13(-1.57%)
Jan 05, 2009 8.167 8.204 7.954 7.990 9,642 -0.17(-2.08%)
Jan 02, 2009 8.064 8.160 7.880 8.160 0 +0.13(+1.65%)
Jan 01, 2009 7.585 8.101 7.585 8.027 0 +0.00(+0.00%)
Dec 31, 2008 7.585 8.101 7.585 8.027 27,388 +0.26(+3.32%)
Dec 30, 2008 7.770 7.806 7.585 7.770 22,613 +0.11(+1.44%)
Dec 29, 2008 7.806 7.924 7.659 7.659 14,534 -0.16(-2.07%)
Dec 26, 2008 7.902 7.946 7.821 7.821 6,229 -0.03(-0.35%)
Dec 24, 2008 7.865 7.865 7.848 7.848 602 +0.01(+0.07%)
Dec 23, 2008 7.814 7.880 7.814 7.843 2,851 +0.01(+0.19%)
Dec 22, 2008 7.659 7.836 7.652 7.828 13,780 +0.24(+3.20%)
Dec 19, 2008 7.865 7.909 7.585 7.585 43,677 -0.22(-2.83%)
Dec 18, 2008 8.653 8.712 7.784 7.806 74,884 -1.02(-11.59%)
Dec 17, 2008 8.499 8.830 8.499 8.830 14,121 +0.32(+3.81%)
Dec 16, 2008 8.580 8.837 8.101 8.506 63,819 -0.15(-1.70%)
Dec 15, 2008 8.469 8.911 8.381 8.653 45,162 +0.15(+1.73%)
Dec 12, 2008 8.801 8.801 8.307 8.506 30,755 -0.38(-4.23%)
Dec 11, 2008 9.272 9.316 8.874 8.882 20,361 -0.34(-3.67%)
Dec 10, 2008 9.213 9.427 9.066 9.220 15,315 +0.09(+0.97%)
Dec 09, 2008 9.125 9.316 8.616 9.132 46,915 +0.68(+8.11%)
Dec 08, 2008 8.101 8.705 8.101 8.447 19,417 +0.35(+4.27%)
Dec 05, 2008 8.101 8.454 7.954 8.101 34,557 +0.04(+0.55%)
Dec 04, 2008 7.733 8.469 7.703 8.057 69,179 +0.29(+3.70%)
Dec 03, 2008 7.563 7.777 7.401 7.770 76,799 +0.28(+3.79%)
Dec 02, 2008 7.291 7.504 7.225 7.486 16,549 +0.20(+2.68%)
Dec 01, 2008 7.549 7.549 6.996 7.291 28,756 -0.20(-2.65%)
Nov 28, 2008 7.269 7.549 7.269 7.490 14,393 +0.27(+3.78%)
Nov 26, 2008 6.385 7.247 6.385 7.217 113,117 +0.96(+15.29%)
Nov 25, 2008 6.893 6.996 6.260 6.260 45,423 -0.61(-8.90%)
Nov 24, 2008 6.827 7.004 6.797 6.871 17,041 +0.07(+0.97%)
Nov 21, 2008 6.628 6.842 6.569 6.805 36,360 +0.10(+1.54%)
Nov 20, 2008 7.077 7.077 6.628 6.702 74,959 -0.46(-6.47%)
Nov 19, 2008 7.121 7.350 7.121 7.166 4,235 -0.13(-1.82%)
Nov 18, 2008 7.183 7.320 6.993 7.298 32,425 +0.04(+0.61%)
Nov 17, 2008 7.475 7.475 7.107 7.254 51,287 -0.13(-1.70%)
Nov 14, 2008 7.585 7.585 7.055 7.379 159,785 -0.22(-2.91%)
Nov 13, 2008 6.996 7.600 6.930 7.600 29,046 +0.38(+5.31%)
Nov 12, 2008 7.954 7.954 7.129 7.217 52,385 -0.33(-4.39%)
Nov 11, 2008 7.622 7.622 7.512 7.549 29,009 -0.11(-1.44%)
Nov 10, 2008 8.329 8.351 7.659 7.659 47,997 -0.54(-6.56%)
Nov 07, 2008 8.285 8.285 8.108 8.197 3,693 +0.04(+0.54%)
Nov 06, 2008 8.138 8.152 7.954 8.152 17,653 +0.20(+2.50%)
Nov 05, 2008 8.263 8.403 7.880 7.954 39,388 -0.59(-6.90%)
Nov 04, 2008 8.558 8.558 8.469 8.543 15,182 -0.07(-0.85%)
Nov 03, 2008 8.837 8.837 8.167 8.616 42,737 -0.13(-1.43%)
Oct 31, 2008 8.624 8.837 8.624 8.742 30,983 +0.17(+1.98%)
Oct 30, 2008 8.690 8.734 8.211 8.572 40,332 -0.12(-1.36%)
Oct 29, 2008 8.867 8.911 8.477 8.690 22,764 -0.03(-0.34%)
Oct 28, 2008 8.771 8.771 8.499 8.720 23,040 -0.10(-1.09%)
Oct 27, 2008 8.675 8.845 8.359 8.815 44,949 +0.14(+1.61%)
Oct 24, 2008 8.867 9.051 8.616 8.675 41,258 -0.63(-6.80%)
Oct 23, 2008 9.994 9.994 9.206 9.309 44,713 -0.22(-2.32%)
Oct 22, 2008 9.640 9.717 9.360 9.530 52,696 -0.12(-1.22%)
Oct 21, 2008 9.589 9.684 9.574 9.647 24,134 +0.04(+0.42%)
Oct 20, 2008 9.670 9.670 9.500 9.607 7,481 +0.03(+0.35%)
Oct 17, 2008 9.471 9.662 9.471 9.574 23,777 +0.00(+0.00%)
Oct 16, 2008 9.058 9.684 9.021 9.574 78,902 +0.22(+2.36%)
Oct 15, 2008 9.412 9.795 8.499 9.353 55,513 -0.78(-7.70%)
Oct 14, 2008 10.60 10.60 9.927 10.13 13,893 -0.13(-1.22%)
Oct 13, 2008 10.90 10.90 10.03 10.26 12,529 +0.24(+2.43%)
Oct 10, 2008 10.83 10.87 9.206 10.02 65,929 -1.44(-12.54%)
Oct 09, 2008 11.37 11.45 10.61 11.45 34,344 +0.44(+4.01%)
Oct 08, 2008 9.994 11.45 9.994 11.01 37,300 +0.17(+1.56%)
Oct 07, 2008 11.05 11.10 10.84 10.84 12,784 +0.11(+1.03%)
Oct 06, 2008 11.23 11.23 10.16 10.73 52,458 -0.72(-6.30%)
Oct 03, 2008 11.41 11.45 11.22 11.45 16,872 -0.13(-1.14%)
Oct 02, 2008 10.67 11.78 10.67 11.58 34,431 +0.35(+3.08%)
Oct 01, 2008 11.41 11.41 11.05 11.24 20,719 -0.16(-1.42%)
Sep 30, 2008 11.69 11.69 10.94 11.40 32,556 +0.17(+1.51%)
Sep 29, 2008 10.97 11.24 10.09 11.23 45,054 +0.12(+1.06%)
Sep 26, 2008 11.19 11.41 10.75 11.11 0 -0.04(-0.40%)
Sep 25, 2008 11.05 11.16 10.94 11.16 22,264 +0.04(+0.33%)
Sep 24, 2008 11.12 11.30 10.86 11.12 19,594 +0.00(+0.00%)
Sep 23, 2008 10.79 11.12 10.68 11.12 11,304 +0.00(+0.00%)
Sep 22, 2008 11.08 11.12 10.55 11.12 17,084 +0.18(+1.68%)
Sep 19, 2008 10.68 10.97 10.68 10.94 0 +0.48(+4.58%)
Sep 18, 2008 9.920 10.60 9.920 10.46 16,609 +0.04(+0.42%)
Sep 17, 2008 10.53 10.90 10.15 10.41 110,372 -0.46(-4.27%)
Sep 16, 2008 10.83 10.91 10.55 10.88 18,328 -0.05(-0.47%)
Sep 15, 2008 10.94 11.03 10.93 10.93 1,687 -0.12(-1.07%)
Sep 12, 2008 11.05 11.19 10.77 11.05 20,678 -0.15(-1.32%)
Sep 11, 2008 11.26 11.41 10.90 11.19 42,091 -0.07(-0.59%)
Sep 10, 2008 10.32 11.44 10.32 11.26 31,361 +0.21(+1.93%)
Sep 09, 2008 11.37 11.37 10.97 11.05 17,773 -0.37(-3.23%)
Sep 08, 2008 11.53 11.60 11.16 11.41 32,087 -0.29(-2.45%)
Sep 05, 2008 11.42 11.78 11.42 11.70 0 -0.08(-0.69%)
Sep 04, 2008 10.63 11.86 10.63 11.78 29,703 -0.24(-1.96%)
Sep 03, 2008 12.14 12.31 11.93 12.02 19,842 -0.33(-2.68%)
Sep 02, 2008 12.53 12.53 12.24 12.35 17,500 -0.24(-1.87%)
Aug 29, 2008 12.26 12.63 12.26 12.59 23,861 +0.29(+2.34%)
Aug 28, 2008 12.31 12.48 12.12 12.30 13,986 -0.14(-1.12%)
Aug 27, 2008 12.56 12.56 12.26 12.44 11,066 -0.20(-1.57%)
Aug 26, 2008 12.38 12.89 12.26 12.64 17,202 +0.18(+1.48%)
Aug 25, 2008 12.53 12.55 12.41 12.45 17,919 -0.13(-1.05%)
Aug 22, 2008 12.34 12.66 12.24 12.59 14,893 +0.07(+0.53%)
Aug 21, 2008 12.26 12.52 12.13 12.52 5,181 +0.12(+0.95%)
Aug 20, 2008 11.67 12.40 11.67 12.40 5,970 +0.52(+4.40%)
Aug 19, 2008 12.22 12.22 11.88 11.88 3,231 -0.20(-1.65%)
Aug 18, 2008 12.34 12.34 11.81 12.08 6,110 -0.33(-2.67%)
Aug 15, 2008 12.14 12.41 12.14 12.41 0 +0.32(+2.68%)
Aug 14, 2008 12.08 12.09 12.05 12.09 11,677 +0.15(+1.30%)
Aug 13, 2008 12.04 12.15 11.64 11.93 25,235 -0.15(-1.22%)
Aug 12, 2008 12.37 12.37 11.80 12.08 29,601 -0.15(-1.20%)
Aug 11, 2008 11.81 12.58 11.74 12.23 42,304 +0.45(+3.82%)
Aug 08, 2008 11.53 12.03 11.53 11.78 31,980 +0.15(+1.33%)
Aug 07, 2008 10.38 11.81 10.38 11.62 22,163 +0.07(+0.57%)
Aug 06, 2008 10.82 11.56 10.82 11.55 41,748 +0.04(+0.38%)
Aug 05, 2008 11.88 11.88 11.28 11.51 68,748 -0.13(-1.14%)
Aug 04, 2008 11.77 12.06 11.49 11.64 50,996 -0.34(-2.83%)
Aug 01, 2008 12.11 12.11 11.89 11.98 5,024 -0.17(-1.36%)
Jul 31, 2008 12.21 12.34 12.15 12.15 22,000 -0.19(-1.53%)
Jul 30, 2008 12.28 12.34 11.60 12.34 8,386 +0.04(+0.30%)
Jul 29, 2008 12.30 12.52 11.97 12.30 91,926 +0.33(+2.77%)
Jul 28, 2008 11.18 12.41 10.69 11.97 406,508 -0.18(-1.51%)
Jul 25, 2008 12.01 12.41 11.75 12.15 49,039 -0.35(-2.83%)
Jul 24, 2008 12.78 12.78 11.19 12.50 61,770 -0.43(-3.30%)
Jul 23, 2008 13.62 13.62 12.56 12.93 68,955 +0.04(+0.34%)
Jul 22, 2008 13.80 13.80 12.41 12.89 130,477 -0.38(-2.83%)
Jul 21, 2008 12.41 13.39 12.31 13.26 85,781 +0.85(+6.88%)
Jul 18, 2008 11.93 12.41 11.57 12.41 55,299 +0.55(+4.66%)
Jul 17, 2008 11.71 12.10 11.49 11.86 32,717 +0.26(+2.22%)
Jul 16, 2008 11.91 11.91 10.97 11.60 107,947 +0.57(+5.21%)
Jul 15, 2008 10.75 11.22 10.72 11.02 72,564 +0.21(+1.91%)
Jul 14, 2008 10.73 10.86 10.73 10.82 27,962 +0.12(+1.10%)
Jul 11, 2008 10.67 10.70 10.56 10.70 28,857 +0.02(+0.21%)
Jul 10, 2008 10.57 10.74 10.47 10.68 53,183 +0.18(+1.75%)
Jul 09, 2008 10.49 10.72 10.49 10.49 54,777 +0.07(+0.71%)
Jul 08, 2008 10.32 10.60 10.30 10.42 60,370 -0.06(-0.56%)
Jul 07, 2008 10.32 10.60 10.27 10.48 152,644 -0.05(-0.49%)
Jul 04, 2008 10.38 10.57 10.31 10.53 36,779 +0.00(+0.00%)
Jul 03, 2008 10.38 10.57 10.31 10.53 36,779 +0.15(+1.42%)
Jul 02, 2008 10.05 10.39 9.721 10.38 93,781 +0.27(+2.62%)
Jul 01, 2008 10.20 10.20 10.01 10.12 8,095 -0.07(-0.72%)
Jun 30, 2008 10.13 10.20 10.12 10.19 14,521 +0.00(+0.00%)
Jun 27, 2008 10.11 10.31 9.927 10.19 22,981 +0.18(+1.77%)
Jun 26, 2008 10.14 10.20 10.02 10.02 30,131 -0.10(-1.02%)
Jun 25, 2008 10.14 10.15 10.02 10.12 15,547 -0.01(-0.07%)
Jun 24, 2008 10.11 10.16 9.942 10.13 18,466 +0.00(+0.00%)
Jun 23, 2008 10.15 10.15 9.942 10.13 59,636 -0.01(-0.14%)
Jun 20, 2008 9.949 10.15 9.949 10.14 14,144 +0.05(+0.51%)
Jun 19, 2008 10.30 10.30 9.942 10.09 16,346 +0.01(+0.15%)
Jun 18, 2008 9.942 10.15 9.942 10.07 7,739 +0.21(+2.09%)
Jun 17, 2008 10.31 10.31 9.817 9.868 27,972 -0.41(-4.01%)
Jun 16, 2008 10.16 10.30 10.16 10.28 21,689 +0.04(+0.43%)
Jun 13, 2008 10.08 10.24 9.979 10.24 7,875 +0.22(+2.21%)
Jun 12, 2008 10.16 10.31 10.02 10.02 15,343 -0.29(-2.86%)
Jun 11, 2008 10.31 10.35 10.20 10.31 77,773 +0.00(+0.00%)
Jun 10, 2008 10.31 10.35 10.05 10.31 24,699 +0.01(+0.07%)
Jun 09, 2008 10.07 10.31 9.859 10.30 83,066 +0.32(+3.17%)
Jun 06, 2008 9.824 9.986 9.316 9.986 128,236 +0.82(+8.92%)
Jun 05, 2008 9.169 9.169 9.169 9.169 2,036 +0.00(+0.00%)
Jun 04, 2008 8.911 9.169 8.911 9.169 1,765 +0.32(+3.66%)
Jun 03, 2008 8.845 8.845 8.845 8.845 407 +0.02(+0.25%)
Jun 02, 2008 8.985 8.985 8.690 8.823 3,937 -0.38(-4.16%)
May 30, 2008 8.963 9.206 8.963 9.206 1,458 +0.13(+1.38%)
May 29, 2008 8.911 9.169 8.911 9.080 2,444 +0.13(+1.48%)
May 28, 2008 8.911 9.132 8.911 8.948 2,315 +0.04(+0.41%)
May 27, 2008 9.169 9.169 8.874 8.911 2,579 -0.37(-3.97%)
May 26, 2008 9.185 9.279 9.185 9.279 0 +0.00(+0.00%)
May 23, 2008 9.185 9.279 9.185 9.279 7,604 +0.17(+1.86%)
May 22, 2008 9.132 9.677 9.058 9.110 30,477 +0.09(+0.98%)
May 21, 2008 8.653 9.021 8.653 9.021 4,645 +0.18(+2.08%)
May 20, 2008 8.801 8.837 8.727 8.837 13,533 +0.04(+0.42%)
May 19, 2008 8.329 9.206 8.329 8.801 21,674 +0.00(+0.00%)
May 16, 2008 8.837 9.036 8.801 8.801 822 -0.18(-2.05%)
May 15, 2008 8.837 9.095 8.543 8.985 28,600 +0.11(+1.24%)
May 14, 2008 9.390 9.390 8.874 8.874 44,538 -0.59(-6.23%)
May 13, 2008 9.574 9.611 9.463 9.463 13,967 -0.18(-1.91%)
May 12, 2008 9.537 9.647 9.537 9.647 950 +0.28(+2.99%)
May 09, 2008 9.935 9.935 9.368 9.368 2,141 -0.13(-1.32%)
May 08, 2008 9.242 9.493 9.206 9.493 2,851 +0.10(+1.10%)
May 07, 2008 9.206 9.390 9.095 9.390 8,323 +0.11(+1.19%)
May 06, 2008 9.419 9.427 9.206 9.279 4,277 -0.19(-1.99%)
May 05, 2008 9.456 9.537 9.397 9.468 7,875 -0.03(-0.34%)
May 02, 2008 9.559 9.559 9.169 9.500 5,431 +0.27(+2.95%)
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.