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

Dean Foods Company (NY: DF )

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 (%)
Apr 30, 2019 1.820 1.880 1.700 1.700 2,342,808 -0.11(-6.08%)
Apr 29, 2019 1.820 1.917 1.780 1.810 2,185,139 -0.01(-0.55%)
Apr 26, 2019 1.650 1.840 1.630 1.820 2,994,700 +0.18(+10.98%)
Apr 25, 2019 1.910 1.910 1.640 1.640 4,719,774 -0.19(-10.38%)
Apr 24, 2019 2.020 2.035 1.810 1.830 6,642,567 -0.20(-9.85%)
Apr 23, 2019 2.120 2.160 2.020 2.030 2,684,248 -0.09(-4.25%)
Apr 22, 2019 2.120 2.160 2.110 2.120 1,299,435 +0.00(+0.00%)
Apr 18, 2019 2.090 2.160 2.070 2.120 1,231,500 +0.02(+0.95%)
Apr 17, 2019 2.110 2.160 2.090 2.100 1,612,821 +0.00(+0.00%)
Apr 16, 2019 2.300 2.310 2.070 2.100 3,942,281 -0.20(-8.70%)
Apr 15, 2019 2.190 2.380 2.160 2.300 5,604,084 +0.16(+7.48%)
Apr 12, 2019 2.130 2.290 2.040 2.140 5,646,600 +0.00(+0.00%)
Apr 11, 2019 2.200 2.220 2.130 2.140 1,633,727 -0.05(-2.28%)
Apr 10, 2019 2.260 2.280 2.080 2.190 4,902,996 -0.04(-1.79%)
Apr 09, 2019 2.420 2.450 2.210 2.230 3,701,472 -0.19(-7.85%)
Apr 08, 2019 2.410 2.430 2.410 2.420 1,200,757 +0.00(+0.00%)
Apr 05, 2019 2.580 2.580 2.295 2.420 2,813,500 -0.14(-5.47%)
Apr 04, 2019 2.460 2.660 2.460 2.560 5,138,091 +0.10(+4.07%)
Apr 03, 2019 2.730 2.740 2.430 2.460 5,039,931 -0.25(-9.23%)
Apr 02, 2019 2.860 2.883 2.680 2.710 3,430,923 -0.15(-5.24%)
Apr 01, 2019 3.060 3.120 2.840 2.860 2,316,351 -0.17(-5.61%)
Mar 29, 2019 3.180 3.188 3.025 3.030 1,849,600 -0.14(-4.42%)
Mar 28, 2019 3.120 3.220 3.120 3.170 1,095,602 +0.06(+1.93%)
Mar 27, 2019 3.120 3.230 3.080 3.110 1,074,177 +0.00(+0.00%)
Mar 26, 2019 3.130 3.320 3.080 3.110 2,378,473 +0.01(+0.32%)
Mar 25, 2019 2.930 3.120 2.860 3.100 1,682,050 +0.15(+5.08%)
Mar 22, 2019 3.090 3.100 2.930 2.950 2,074,400 -0.15(-4.84%)
Mar 21, 2019 2.990 3.180 2.980 3.100 1,931,651 +0.10(+3.33%)
Mar 20, 2019 3.040 3.060 2.950 3.000 1,332,596 -0.04(-1.32%)
Mar 19, 2019 2.930 3.090 2.930 3.040 1,798,894 +0.11(+3.75%)
Mar 18, 2019 2.860 2.960 2.825 2.930 1,482,351 +0.05(+1.74%)
Mar 15, 2019 3.000 3.000 2.840 2.880 3,694,800 -0.12(-4.00%)
Mar 14, 2019 2.890 3.020 2.810 3.000 2,458,793 +0.12(+4.17%)
Mar 13, 2019 2.790 2.920 2.730 2.880 2,785,451 +0.08(+2.86%)
Mar 12, 2019 2.860 2.860 2.760 2.800 3,503,570 -0.07(-2.44%)
Mar 11, 2019 2.900 2.950 2.820 2.870 2,468,176 -0.01(-0.35%)
Mar 08, 2019 3.050 3.050 2.810 2.880 4,338,000 -0.17(-5.57%)
Mar 07, 2019 3.120 3.120 2.970 3.050 2,487,351 -0.08(-2.56%)
Mar 06, 2019 3.380 3.390 3.010 3.130 6,112,568 -0.27(-7.94%)
Mar 05, 2019 3.550 3.570 3.400 3.400 3,459,291 -0.16(-4.49%)
Mar 04, 2019 3.920 3.930 3.535 3.560 3,518,566 -0.37(-9.41%)
Mar 01, 2019 4.050 4.125 3.920 3.930 2,299,400 -0.08(-2.00%)
Feb 28, 2019 3.900 4.020 3.830 4.010 2,197,401 +0.09(+2.30%)
Feb 27, 2019 3.910 4.240 3.720 3.920 5,999,038 -0.63(-13.85%)
Feb 26, 2019 4.600 4.740 4.490 4.550 1,896,608 -0.05(-1.09%)
Feb 25, 2019 4.570 4.770 4.560 4.600 991,060 +0.02(+0.44%)
Feb 22, 2019 4.550 4.660 4.390 4.580 2,017,200 -0.08(-1.72%)
Feb 21, 2019 4.680 4.880 4.580 4.660 1,078,552 -0.07(-1.48%)
Feb 20, 2019 4.840 4.890 4.700 4.730 2,538,002 -0.10(-2.07%)
Feb 19, 2019 4.790 4.890 4.740 4.830 815,067 +0.04(+0.84%)
Feb 15, 2019 4.680 4.810 4.640 4.790 873,100 +0.13(+2.79%)
Feb 14, 2019 4.640 4.710 4.480 4.660 833,112 +0.00(+0.00%)
Feb 13, 2019 4.580 4.680 4.540 4.660 876,188 +0.08(+1.75%)
Feb 12, 2019 4.440 4.750 4.440 4.580 1,193,439 +0.16(+3.62%)
Feb 11, 2019 4.390 4.500 4.350 4.420 543,144 +0.05(+1.14%)
Feb 08, 2019 4.490 4.590 4.300 4.370 1,000,900 -0.10(-2.24%)
Feb 07, 2019 4.370 4.490 4.280 4.470 1,391,048 +0.03(+0.68%)
Feb 06, 2019 4.480 4.520 4.375 4.440 805,761 -0.02(-0.45%)
Feb 05, 2019 4.410 4.500 4.390 4.460 676,407 +0.06(+1.36%)
Feb 04, 2019 4.190 4.460 4.160 4.400 1,249,905 +0.18(+4.27%)
Feb 01, 2019 4.190 4.240 4.080 4.220 1,783,600 +0.05(+1.20%)
Jan 31, 2019 4.100 4.240 4.070 4.170 2,229,910 +0.11(+2.71%)
Jan 30, 2019 3.970 4.105 3.820 4.060 2,654,772 +0.14(+3.57%)
Jan 29, 2019 4.310 4.388 3.910 3.920 2,608,738 -0.40(-9.26%)
Jan 28, 2019 4.510 4.510 4.310 4.320 1,681,382 -0.19(-4.21%)
Jan 25, 2019 4.960 4.980 4.460 4.510 3,682,000 -0.46(-9.26%)
Jan 24, 2019 4.960 5.030 4.920 4.970 1,117,745 -0.01(-0.20%)
Jan 23, 2019 4.880 5.010 4.820 4.980 1,628,597 +0.12(+2.47%)
Jan 22, 2019 4.640 4.930 4.550 4.860 1,802,387 +0.22(+4.74%)
Jan 18, 2019 4.400 4.730 4.400 4.640 1,409,000 +0.25(+5.69%)
Jan 17, 2019 4.550 4.590 4.315 4.390 1,681,541 -0.19(-4.15%)
Jan 16, 2019 4.600 4.747 4.540 4.580 937,930 -0.07(-1.51%)
Jan 15, 2019 4.810 4.824 4.630 4.650 766,326 -0.13(-2.72%)
Jan 14, 2019 4.770 4.880 4.750 4.780 525,522 +0.01(+0.21%)
Jan 11, 2019 4.740 4.870 4.720 4.770 1,171,500 +0.04(+0.85%)
Jan 10, 2019 4.780 4.810 4.700 4.730 796,013 -0.07(-1.46%)
Jan 09, 2019 4.610 4.830 4.590 4.800 1,061,740 +0.16(+3.45%)
Jan 08, 2019 4.690 4.780 4.600 4.640 1,274,869 +0.00(+0.00%)
Jan 07, 2019 4.430 4.670 4.300 4.640 1,412,933 +0.22(+4.98%)
Jan 04, 2019 4.280 4.440 4.190 4.420 1,927,400 +0.16(+3.76%)
Jan 03, 2019 4.140 4.380 4.045 4.260 2,041,217 +0.13(+3.15%)
Jan 02, 2019 3.770 4.150 3.710 4.130 2,912,723 +0.32(+8.40%)
Dec 31, 2018 3.810 3.820 3.610 3.810 1,945,300 -0.01(-0.26%)
Dec 28, 2018 3.760 3.895 3.710 3.820 1,506,400 +0.04(+1.06%)
Dec 27, 2018 3.850 3.880 3.640 3.780 1,186,196 -0.09(-2.33%)
Dec 26, 2018 3.860 3.880 3.610 3.870 1,593,790 +0.05(+1.31%)
Dec 24, 2018 3.900 3.990 3.810 3.820 681,700 -0.14(-3.54%)
Dec 21, 2018 3.950 4.085 3.880 3.960 4,309,100 +0.03(+0.76%)
Dec 20, 2018 4.170 4.190 3.890 3.930 2,608,516 -0.27(-6.43%)
Dec 19, 2018 4.220 4.380 4.190 4.200 1,144,438 +0.00(+0.00%)
Dec 18, 2018 4.310 4.350 4.140 4.200 1,772,461 -0.12(-2.78%)
Dec 17, 2018 4.460 4.560 4.300 4.320 1,463,759 -0.16(-3.57%)
Dec 14, 2018 4.670 4.670 4.430 4.480 2,518,700 -0.22(-4.68%)
Dec 13, 2018 4.670 4.700 4.530 4.700 4,006,247 +0.02(+0.43%)
Dec 12, 2018 4.620 4.690 4.490 4.680 4,682,393 +0.08(+1.74%)
Dec 11, 2018 4.430 4.690 4.420 4.600 2,908,197 +0.20(+4.55%)
Dec 10, 2018 4.510 4.520 4.280 4.400 1,486,573 -0.11(-2.44%)
Dec 07, 2018 4.560 4.700 4.480 4.510 1,229,400 -0.03(-0.66%)
Dec 06, 2018 4.650 4.650 4.320 4.540 2,797,738 -0.13(-2.78%)
Dec 04, 2018 4.960 5.010 4.650 4.670 1,856,600 -0.27(-5.47%)
Dec 03, 2018 5.040 5.100 4.930 4.940 1,634,224 -0.10(-1.98%)
Nov 30, 2018 5.100 5.125 4.970 5.040 1,987,300 -0.07(-1.37%)
Nov 29, 2018 5.100 5.180 5.050 5.110 2,159,723 +0.03(+0.59%)
Nov 28, 2018 5.150 5.150 4.940 5.080 3,247,257 -0.07(-1.36%)
Nov 27, 2018 5.310 5.340 5.120 5.150 2,653,713 -0.15(-2.83%)
Nov 26, 2018 5.570 5.580 5.240 5.300 3,087,180 -0.25(-4.50%)
Nov 23, 2018 5.770 5.790 5.520 5.550 1,382,300 -0.24(-4.15%)
Nov 21, 2018 5.790 5.790 5.790 0 +0.07(+1.22%)
Nov 20, 2018 5.650 5.880 5.650 5.720 2,226,285 +0.08(+1.42%)
Nov 19, 2018 5.770 5.820 5.605 5.640 1,420,829 -0.15(-2.59%)
Nov 16, 2018 5.960 5.965 5.735 5.790 1,790,300 -0.19(-3.18%)
Nov 15, 2018 5.920 6.060 5.761 5.980 1,285,303 +0.02(+0.33%)
Nov 14, 2018 5.970 6.094 5.910 5.960 2,012,341 -0.01(-0.17%)
Nov 13, 2018 6.070 6.239 5.955 5.970 2,030,119 -0.08(-1.32%)
Nov 12, 2018 5.900 6.149 5.841 6.050 3,859,346 +0.10(+1.67%)
Nov 09, 2018 5.761 6.000 5.622 5.950 4,047,704 +0.01(+0.17%)
Nov 08, 2018 5.880 6.109 5.602 5.940 5,517,400 -0.03(-0.50%)
Nov 07, 2018 6.667 6.686 5.592 5.970 12,996,368 -1.69(-22.08%)
Nov 06, 2018 7.433 7.731 7.353 7.662 2,789,343 +0.25(+3.36%)
Nov 05, 2018 7.443 7.542 7.313 7.413 1,971,473 -0.02(-0.27%)
Nov 02, 2018 7.930 7.930 7.428 7.433 2,291,639 -0.54(-6.74%)
Nov 01, 2018 7.970 8.109 7.851 7.970 1,885,607 +0.02(+0.25%)
Oct 31, 2018 8.000 8.032 7.741 7.950 1,176,634 -0.09(-1.11%)
Oct 30, 2018 7.761 8.060 7.711 8.040 1,748,915 +0.27(+3.46%)
Oct 29, 2018 7.612 7.880 7.562 7.771 1,286,009 +0.16(+2.09%)
Oct 26, 2018 7.801 7.831 7.463 7.612 1,092,855 -0.24(-3.04%)
Oct 25, 2018 7.582 7.890 7.512 7.851 1,905,655 +0.26(+3.41%)
Oct 24, 2018 7.791 7.910 7.433 7.592 2,287,370 -0.30(-3.78%)
Oct 23, 2018 7.612 7.930 7.522 7.890 1,676,901 +0.26(+3.39%)
Oct 22, 2018 7.552 7.675 7.527 7.632 913,137 +0.09(+1.19%)
Oct 19, 2018 7.492 7.602 7.463 7.542 719,189 +0.08(+1.07%)
Oct 18, 2018 7.542 7.642 7.403 7.463 808,421 -0.08(-1.06%)
Oct 17, 2018 7.423 7.582 7.303 7.542 1,181,655 +0.05(+0.66%)
Oct 16, 2018 7.323 7.532 7.259 7.492 1,519,616 +0.19(+2.59%)
Oct 15, 2018 7.055 7.363 7.055 7.303 1,531,299 +0.25(+3.53%)
Oct 12, 2018 7.174 7.194 6.905 7.055 1,837,874 -0.08(-1.12%)
Oct 11, 2018 7.363 7.403 7.075 7.134 1,865,252 -0.21(-2.85%)
Oct 10, 2018 7.373 7.512 7.333 7.343 1,391,293 +0.00(+0.00%)
Oct 09, 2018 7.323 7.478 7.274 7.343 1,224,800 +0.02(+0.27%)
Oct 08, 2018 7.244 7.502 7.234 7.323 1,407,356 +0.09(+1.24%)
Oct 05, 2018 7.174 7.264 7.045 7.234 1,447,224 +0.05(+0.69%)
Oct 04, 2018 7.214 7.278 7.164 7.184 1,125,414 -0.03(-0.41%)
Oct 03, 2018 7.224 7.283 7.174 7.214 926,015 +0.02(+0.28%)
Oct 02, 2018 7.124 7.283 7.122 7.194 1,457,857 +0.07(+0.98%)
Oct 01, 2018 7.264 7.318 7.084 7.124 2,570,976 +0.06(+0.85%)
Sep 28, 2018 7.065 7.114 7.025 7.065 1,374,862 +0.01(+0.14%)
Sep 27, 2018 7.283 7.313 7.045 7.055 2,183,181 -0.25(-3.41%)
Sep 26, 2018 7.313 7.363 7.204 7.303 1,582,461 +0.00(+0.00%)
Sep 25, 2018 7.363 7.403 7.269 7.303 1,518,597 -0.06(-0.81%)
Sep 24, 2018 7.562 7.642 7.343 7.363 1,182,300 -0.20(-2.63%)
Sep 21, 2018 7.522 7.602 7.512 7.562 1,606,016 +0.02(+0.26%)
Sep 20, 2018 7.532 7.582 7.473 7.542 892,957 +0.02(+0.26%)
Sep 19, 2018 7.572 7.691 7.497 7.522 961,125 -0.06(-0.79%)
Sep 18, 2018 7.582 7.592 7.473 7.582 887,695 -0.02(-0.26%)
Sep 17, 2018 7.433 7.632 7.433 7.602 1,624,856 +0.14(+1.87%)
Sep 14, 2018 7.403 7.522 7.393 7.463 1,200,190 +0.04(+0.54%)
Sep 13, 2018 7.463 7.473 7.353 7.423 976,464 -0.02(-0.27%)
Sep 12, 2018 7.433 7.482 7.393 7.443 1,454,627 +0.02(+0.27%)
Sep 11, 2018 7.473 7.492 7.303 7.423 993,940 -0.04(-0.53%)
Sep 10, 2018 7.393 7.562 7.353 7.463 1,522,094 +0.11(+1.49%)
Sep 07, 2018 7.353 7.413 7.303 7.353 925,821 +0.00(+0.00%)
Sep 06, 2018 7.403 7.403 7.283 7.353 1,862,173 -0.05(-0.67%)
Sep 05, 2018 7.413 7.562 7.393 7.403 1,378,168 -0.03(-0.40%)
Sep 04, 2018 7.582 7.662 7.413 7.433 2,088,895 -0.15(-1.97%)
Aug 31, 2018 7.582 7.582 7.582 0 +0.09(+1.20%)
Aug 30, 2018 7.512 7.582 7.423 7.492 1,127,376 -0.04(-0.53%)
Aug 29, 2018 7.423 7.597 7.383 7.532 1,410,518 +0.13(+1.75%)
Aug 28, 2018 7.492 7.587 7.397 7.403 2,055,878 -0.10(-1.33%)
Aug 27, 2018 7.622 7.662 7.473 7.502 1,676,810 -0.09(-1.18%)
Aug 24, 2018 7.721 7.771 7.532 7.592 1,530,338 -0.12(-1.55%)
Aug 23, 2018 7.741 7.851 7.662 7.711 1,500,108 -0.04(-0.51%)
Aug 22, 2018 7.801 7.930 7.691 7.751 2,262,300 -0.02(-0.26%)
Aug 21, 2018 8.079 8.079 7.721 7.771 3,259,741 -0.29(-3.58%)
Aug 20, 2018 8.119 8.209 8.040 8.060 1,007,741 -0.10(-1.22%)
Aug 17, 2018 7.861 8.179 7.652 8.159 3,843,987 -0.43(-4.98%)
Aug 16, 2018 8.567 8.794 8.548 8.587 1,020,248 +0.08(+0.93%)
Aug 15, 2018 8.567 8.607 8.479 8.508 670,645 -0.04(-0.46%)
Aug 14, 2018 8.410 8.646 8.410 8.548 969,446 +0.14(+1.64%)
Aug 13, 2018 8.449 8.538 8.370 8.410 938,784 -0.07(-0.81%)
Aug 10, 2018 8.469 8.597 8.410 8.479 1,714,871 +0.07(+0.82%)
Aug 09, 2018 8.400 8.420 8.173 8.410 1,841,535 +0.04(+0.47%)
Aug 08, 2018 7.986 8.400 7.986 8.370 3,816,342 +0.45(+5.72%)
Aug 07, 2018 8.863 9.010 7.907 7.917 9,722,076 -1.41(-15.10%)
Aug 06, 2018 9.552 9.601 9.296 9.325 2,325,936 -0.23(-2.37%)
Aug 03, 2018 9.532 9.808 9.522 9.552 1,132,584 +0.11(+1.15%)
Aug 02, 2018 9.434 9.532 9.207 9.444 1,196,345 +0.03(+0.31%)
Aug 01, 2018 9.650 9.729 9.404 9.414 985,706 -0.26(-2.65%)
Jul 31, 2018 9.769 9.778 9.582 9.670 886,345 -0.07(-0.71%)
Jul 30, 2018 9.572 9.798 9.562 9.739 676,099 +0.10(+1.02%)
Jul 27, 2018 9.690 9.798 9.552 9.641 1,286,737 -0.01(-0.10%)
Jul 26, 2018 9.601 9.798 9.562 9.650 883,145 +0.09(+0.93%)
Jul 25, 2018 9.759 9.823 9.503 9.562 1,033,516 -0.21(-2.12%)
Jul 24, 2018 9.975 9.975 9.611 9.769 2,027,798 -0.27(-2.65%)
Jul 23, 2018 10.15 10.22 9.966 10.03 1,076,782 -0.20(-1.92%)
Jul 20, 2018 10.32 10.34 10.18 10.23 580,173 -0.09(-0.86%)
Jul 19, 2018 10.24 10.42 10.17 10.32 705,467 +0.08(+0.77%)
Jul 18, 2018 10.42 10.55 10.18 10.24 1,039,251 -0.16(-1.51%)
Jul 17, 2018 10.40 10.60 10.35 10.40 1,009,745 +0.02(+0.19%)
Jul 16, 2018 10.71 10.83 10.36 10.38 1,286,055 -0.19(-1.77%)
Jul 13, 2018 10.48 10.59 10.44 10.57 422,500 +0.13(+1.23%)
Jul 12, 2018 10.73 10.74 10.41 10.44 695,279 -0.28(-2.57%)
Jul 11, 2018 10.66 10.79 10.61 10.71 878,252 +0.08(+0.74%)
Jul 10, 2018 10.64 10.79 10.54 10.64 869,934 +0.05(+0.47%)
Jul 09, 2018 10.82 10.85 10.54 10.59 906,251 -0.24(-2.18%)
Jul 06, 2018 10.63 10.97 10.63 10.82 928,666 +0.19(+1.76%)
Jul 05, 2018 10.64 10.36 10.64 973,409 +0.29(+2.76%)
Jul 03, 2018 10.35 10.35 10.35 0 -0.01(-0.10%)
Jul 02, 2018 10.34 10.72 10.14 10.36 954,392 +0.01(+0.10%)
Jun 29, 2018 10.53 10.61 10.35 10.35 892,923 -0.16(-1.50%)
Jun 28, 2018 10.67 10.70 10.49 10.51 1,045,073 -0.07(-0.65%)
Jun 27, 2018 10.56 10.77 10.55 10.58 954,714 -0.01(-0.09%)
Jun 26, 2018 10.61 10.71 10.46 10.59 1,044,430 -0.01(-0.09%)
Jun 25, 2018 10.45 10.65 10.35 10.60 1,623,626 +0.17(+1.61%)
Jun 22, 2018 10.11 10.43 9.975 10.43 2,277,536 +0.29(+2.82%)
Jun 21, 2018 10.17 10.22 10.01 10.14 1,068,959 +0.01(+0.10%)
Jun 20, 2018 9.946 10.15 9.778 10.13 961,083 +0.18(+1.78%)
Jun 19, 2018 9.916 10.06 9.857 9.956 855,743 +0.02(+0.20%)
Jun 18, 2018 9.808 9.946 9.695 9.936 857,558 +0.08(+0.80%)
Jun 15, 2018 9.897 9.621 9.857 1,757,040 +0.20(+2.04%)
Jun 14, 2018 9.739 9.739 9.522 9.660 2,047,363 -0.07(-0.71%)
Jun 13, 2018 9.749 9.798 9.631 9.729 819,600 -0.01(-0.10%)
Jun 12, 2018 9.798 9.916 9.586 9.739 952,636 -0.03(-0.30%)
Jun 11, 2018 9.572 9.838 9.542 9.769 660,709 +0.21(+2.16%)
Jun 08, 2018 9.503 9.690 9.473 9.562 741,021 +0.09(+0.94%)
Jun 07, 2018 9.335 9.788 9.286 9.473 914,300 +0.04(+0.42%)
Jun 06, 2018 9.217 9.434 960,644 +0.04(+0.42%)
Jun 05, 2018 9.552 9.562 9.227 9.394 1,327,452 -0.16(-1.65%)
Jun 04, 2018 9.444 9.611 9.444 9.552 764,064 +0.12(+1.25%)
Jun 01, 2018 9.434 9.453 9.247 9.434 1,184,611 +0.01(+0.10%)
May 31, 2018 9.847 9.847 9.325 9.424 1,254,578 -0.42(-4.30%)
May 30, 2018 9.650 9.877 9.547 9.847 764,576 +0.27(+2.77%)
May 29, 2018 9.503 9.734 9.483 9.582 1,211,168 +0.03(+0.31%)
May 25, 2018 9.552 9.552 9.552 0 +0.17(+1.78%)
May 24, 2018 9.335 9.434 9.178 9.385 886,212 +0.02(+0.21%)
May 23, 2018 9.719 9.719 9.345 9.365 1,186,023 -0.37(-3.84%)
May 22, 2018 9.759 10.06 9.690 9.739 2,123,776 +0.10(+1.02%)
May 21, 2018 9.916 9.926 9.621 9.641 1,427,678 -0.27(-2.68%)
May 18, 2018 9.956 9.985 9.803 9.906 1,032,974 -0.07(-0.69%)
May 17, 2018 9.956 10.05 9.897 9.975 1,067,594 +0.09(+0.89%)
May 16, 2018 9.839 9.966 9.780 9.888 1,272,016 +0.05(+0.50%)
May 15, 2018 9.829 9.985 9.702 9.839 1,310,868 +0.05(+0.50%)
May 14, 2018 9.878 9.927 9.546 9.790 2,701,942 -0.43(-4.20%)
May 11, 2018 10.06 10.28 10.02 10.22 1,779,002 +0.21(+2.05%)
May 10, 2018 10.00 10.06 9.839 10.01 1,379,911 +0.06(+0.59%)
May 09, 2018 9.595 9.961 9.556 9.956 2,731,698 +0.44(+4.62%)
May 08, 2018 8.687 9.585 8.648 9.517 4,574,761 +1.38(+16.91%)
May 07, 2018 8.228 8.297 8.043 8.140 1,390,216 -0.06(-0.71%)
May 04, 2018 7.994 8.316 7.955 8.199 1,068,667 +0.22(+2.82%)
May 03, 2018 8.131 8.131 7.945 7.974 1,309,490 -0.11(-1.33%)
May 02, 2018 8.326 8.326 8.053 8.082 975,563 -0.20(-2.47%)
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.