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

Cavco Inds Inc (NQ: CVCO )

357.20 +3.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2005 25.55 27.15 25.55 26.50 68,506 +1.74(+7.03%)
Apr 28, 2005 24.62 24.76 24.00 24.76 5,545 -0.21(-0.84%)
Apr 27, 2005 25.38 25.40 24.62 24.97 5,122 -0.43(-1.69%)
Apr 26, 2005 24.61 25.48 24.00 25.40 10,382 +0.17(+0.67%)
Apr 25, 2005 24.80 25.24 24.64 25.23 9,065 +0.99(+4.08%)
Apr 22, 2005 24.21 24.40 24.13 24.24 7,000 -0.19(-0.78%)
Apr 21, 2005 24.62 24.77 24.24 24.43 16,850 +0.45(+1.88%)
Apr 20, 2005 23.93 24.12 23.85 23.98 19,551 +0.38(+1.61%)
Apr 19, 2005 23.15 23.98 23.15 23.60 17,898 +0.45(+1.94%)
Apr 18, 2005 23.00 23.27 23.00 23.15 15,325 +0.10(+0.43%)
Apr 15, 2005 23.25 23.30 23.05 23.05 4,050 +0.00(+0.00%)
Apr 14, 2005 23.01 23.22 23.00 23.05 14,517 -0.02(-0.09%)
Apr 13, 2005 23.25 23.25 23.04 23.07 11,932 -0.23(-0.99%)
Apr 12, 2005 23.37 23.84 23.30 23.30 13,030 -0.06(-0.26%)
Apr 11, 2005 25.00 25.00 23.29 23.36 14,322 -0.14(-0.60%)
Apr 08, 2005 23.00 25.00 23.00 23.50 26,997 +0.10(+0.43%)
Apr 07, 2005 24.25 25.00 23.31 23.40 18,544 +0.03(+0.13%)
Apr 06, 2005 25.78 25.78 23.05 23.37 31,347 -0.04(-0.17%)
Apr 05, 2005 23.45 27.00 23.40 23.41 11,597 -0.09(-0.38%)
Apr 04, 2005 23.20 26.94 23.20 23.50 33,044 +0.01(+0.04%)
Apr 01, 2005 24.00 24.50 22.50 23.49 34,108 -0.69(-2.86%)
Mar 31, 2005 24.26 24.49 24.07 24.18 32,513 -0.47(-1.90%)
Mar 30, 2005 24.91 25.18 24.51 24.65 14,710 -0.45(-1.79%)
Mar 29, 2005 25.56 25.56 24.94 25.10 6,931 -0.62(-2.41%)
Mar 28, 2005 25.75 26.19 25.55 25.72 3,729 +0.17(+0.67%)
Mar 24, 2005 25.62 25.81 25.55 25.55 25,089 -0.30(-1.16%)
Mar 23, 2005 27.25 27.25 25.51 25.85 38,249 -1.08(-4.01%)
Mar 22, 2005 27.29 27.45 26.39 26.93 14,517 -0.07(-0.26%)
Mar 21, 2005 28.00 28.00 26.81 27.00 8,829 -0.44(-1.60%)
Mar 18, 2005 26.50 27.44 26.50 27.44 13,462 +0.61(+2.27%)
Mar 17, 2005 28.07 28.07 26.56 26.83 12,189 -0.39(-1.43%)
Mar 16, 2005 27.98 27.98 27.22 27.22 2,864 -0.70(-2.51%)
Mar 15, 2005 28.10 28.10 26.11 27.92 28,788 +0.25(+0.90%)
Mar 14, 2005 26.52 27.67 25.02 27.67 54,961 +0.67(+2.48%)
Mar 11, 2005 27.38 27.68 27.00 27.00 7,533 -0.48(-1.75%)
Mar 10, 2005 28.00 28.00 27.48 27.48 7,289 -0.52(-1.86%)
Mar 09, 2005 28.50 28.50 28.00 28.00 14,356 -0.12(-0.43%)
Mar 08, 2005 28.50 28.50 27.55 28.12 13,767 +0.17(+0.61%)
Mar 07, 2005 27.39 28.00 27.38 27.95 38,229 +0.57(+2.08%)
Mar 04, 2005 28.18 28.30 27.00 27.38 27,117 -0.16(-0.58%)
Mar 03, 2005 28.29 28.29 26.85 27.54 31,484 -0.58(-2.06%)
Mar 02, 2005 27.80 28.80 27.18 28.12 39,639 +0.89(+3.27%)
Mar 01, 2005 27.43 28.24 27.05 27.23 77,470 +0.40(+1.49%)
Feb 28, 2005 26.88 29.74 25.60 26.83 125,555 +2.18(+8.84%)
Feb 25, 2005 25.00 25.00 24.65 24.65 4,370 -0.27(-1.08%)
Feb 24, 2005 24.55 25.25 24.55 24.92 9,594 +0.22(+0.89%)
Feb 23, 2005 24.51 25.29 23.75 24.70 23,774 -0.12(-0.48%)
Feb 22, 2005 24.70 25.08 24.50 24.82 11,372 -0.18(-0.72%)
Feb 18, 2005 25.19 25.24 24.50 25.00 10,784 -0.16(-0.64%)
Feb 17, 2005 24.51 25.40 24.51 25.16 11,004 -0.24(-0.94%)
Feb 16, 2005 24.51 25.49 24.51 25.40 42,624 +0.05(+0.20%)
Feb 15, 2005 25.65 25.70 25.22 25.35 14,576 -0.02(-0.08%)
Feb 14, 2005 25.32 25.55 25.19 25.37 17,006 +0.07(+0.28%)
Feb 11, 2005 25.00 25.39 25.00 25.30 11,610 +0.18(+0.72%)
Feb 10, 2005 25.32 25.40 25.00 25.12 6,840 +0.11(+0.44%)
Feb 09, 2005 25.10 25.44 25.00 25.01 9,974 -0.40(-1.57%)
Feb 08, 2005 25.64 25.68 25.40 25.41 27,126 +0.02(+0.08%)
Feb 07, 2005 25.47 25.68 25.05 25.39 28,036 +0.35(+1.40%)
Feb 04, 2005 25.90 25.90 24.21 25.04 31,632 -0.19(-0.75%)
Feb 03, 2005 26.07 26.07 24.23 25.23 50,871 -0.48(-1.87%)
Feb 02, 2005 24.80 26.00 24.50 25.71 53,085 +1.22(+4.98%)
Feb 01, 2005 24.16 24.76 24.06 24.49 72,859 +12.56(+105.28%)
Jan 31, 2005 11.97 12.00 11.81 11.93 29,800 +0.22(+1.86%)
Jan 28, 2005 11.50 11.75 11.50 11.71 11,672 +0.04(+0.30%)
Jan 27, 2005 11.81 11.87 11.68 11.68 12,658 -0.07(-0.57%)
Jan 26, 2005 11.55 11.75 11.55 11.74 19,222 +0.20(+1.71%)
Jan 25, 2005 11.55 11.74 11.55 11.55 13,836 -0.16(-1.39%)
Jan 24, 2005 11.62 11.73 11.59 11.71 29,846 +0.18(+1.56%)
Jan 21, 2005 12.19 12.26 11.52 11.53 73,182 -0.53(-4.41%)
Jan 20, 2005 12.50 12.50 12.06 12.06 25,496 -0.28(-2.29%)
Jan 19, 2005 12.35 12.35 12.27 12.35 10,810 +0.08(+0.61%)
Jan 18, 2005 12.36 12.47 12.27 12.27 32,468 -0.09(-0.73%)
Jan 14, 2005 12.49 12.49 12.28 12.36 27,126 +0.16(+1.31%)
Jan 13, 2005 12.22 12.43 12.19 12.20 17,464 +0.12(+0.96%)
Jan 12, 2005 11.99 12.23 11.99 12.09 31,166 +0.21(+1.77%)
Jan 11, 2005 11.76 11.95 11.76 11.88 16,770 +0.11(+0.96%)
Jan 10, 2005 11.75 11.76 11.70 11.76 26,240 +0.16(+1.40%)
Jan 07, 2005 11.74 11.74 11.57 11.60 45,444 +0.41(+3.69%)
Jan 06, 2005 11.19 11.28 11.19 11.19 12,986 -0.04(-0.40%)
Jan 05, 2005 11.27 11.29 11.23 11.23 2,250 +0.04(+0.31%)
Jan 04, 2005 11.20 11.20 11.20 11.20 800 -0.01(-0.11%)
Jan 03, 2005 11.14 11.50 11.14 11.21 61,684 -0.04(-0.36%)
Dec 31, 2004 11.25 11.26 11.18 11.25 13,800 +0.01(+0.09%)
Dec 30, 2004 11.15 11.24 11.14 11.24 2,800 -0.01(-0.09%)
Dec 29, 2004 11.18 11.25 11.18 11.25 12,800 +0.14(+1.24%)
Dec 28, 2004 10.88 11.18 10.88 11.11 3,000 +0.00(+0.00%)
Dec 27, 2004 11.22 11.25 11.11 11.11 6,000 -0.14(-1.22%)
Dec 23, 2004 11.21 11.25 11.21 11.25 3,000 +0.12(+1.10%)
Dec 22, 2004 11.13 11.13 11.13 11.13 600 -0.09(-0.76%)
Dec 21, 2004 11.15 11.21 11.15 11.21 4,200 +0.09(+0.76%)
Dec 20, 2004 11.18 11.18 11.11 11.13 2,400 +0.13(+1.16%)
Dec 17, 2004 11.14 11.15 11.00 11.00 6,000 -0.19(-1.70%)
Dec 16, 2004 11.38 11.38 11.14 11.19 11,800 -0.06(-0.53%)
Dec 15, 2004 11.06 11.37 11.06 11.25 26,800 +0.12(+1.12%)
Dec 14, 2004 10.28 11.34 10.28 11.12 16,200 +0.35(+3.25%)
Dec 13, 2004 10.30 10.78 10.30 10.78 5,800 +0.43(+4.16%)
Dec 10, 2004 10.03 10.35 10.03 10.35 6,600 +0.22(+2.17%)
Dec 09, 2004 10.03 10.12 10.03 10.12 1,400 -0.12(-1.12%)
Dec 08, 2004 10.22 10.24 10.22 10.24 1,600 +0.02(+0.20%)
Dec 07, 2004 10.22 10.28 10.22 10.22 8,400 -0.03(-0.29%)
Dec 06, 2004 10.25 10.29 10.22 10.25 11,800 -0.03(-0.24%)
Dec 03, 2004 10.25 10.29 10.25 10.28 12,400 -0.00(-0.05%)
Dec 02, 2004 9.900 10.38 9.900 10.28 34,400 +0.41(+4.18%)
Dec 01, 2004 10.02 10.21 9.850 9.867 349,400 -0.20(-1.94%)
Nov 30, 2004 10.19 10.20 10.01 10.06 23,200 -0.11(-1.11%)
Nov 29, 2004 10.00 10.18 10.00 10.18 37,200 +0.01(+0.05%)
Nov 26, 2004 10.00 10.17 10.00 10.17 800 +0.09(+0.92%)
Nov 24, 2004 10.06 10.08 10.00 10.08 11,600 +0.05(+0.55%)
Nov 23, 2004 10.11 10.15 10.01 10.02 12,800 -0.22(-2.12%)
Nov 22, 2004 10.52 10.52 10.16 10.24 21,200 -0.46(-4.28%)
Nov 19, 2004 11.37 11.37 10.55 10.70 19,800 -0.68(-5.96%)
Nov 18, 2004 11.73 11.73 11.29 11.38 38,400 +0.03(+0.24%)
Nov 17, 2004 11.26 11.37 11.25 11.35 3,800 -0.03(-0.24%)
Nov 16, 2004 11.65 11.68 11.25 11.38 19,200 -0.21(-1.83%)
Nov 15, 2004 11.24 11.67 11.24 11.59 37,400 +0.34(+3.00%)
Nov 12, 2004 11.13 11.30 11.09 11.25 63,400 +0.12(+1.12%)
Nov 11, 2004 10.69 11.14 10.69 11.12 48,000 +0.49(+4.63%)
Nov 10, 2004 10.50 10.68 10.50 10.63 4,400 +0.05(+0.45%)
Nov 09, 2004 10.12 10.61 10.12 10.59 21,600 +0.40(+3.93%)
Nov 08, 2004 10.06 10.19 10.06 10.19 16,200 +0.16(+1.60%)
Nov 05, 2004 9.995 10.04 9.880 10.03 53,400 +0.14(+1.44%)
Nov 04, 2004 9.998 9.998 9.870 9.883 20,600 +0.01(+0.13%)
Nov 03, 2004 9.967 10.15 9.867 9.870 11,200 -0.01(-0.13%)
Nov 02, 2004 9.877 9.988 9.867 9.883 53,800 +0.01(+0.08%)
Nov 01, 2004 10.12 10.12 9.875 9.875 14,200 -0.10(-1.03%)
Oct 29, 2004 9.920 9.988 9.918 9.977 50,000 +0.06(+0.58%)
Oct 28, 2004 9.982 10.04 9.915 9.920 22,200 -0.08(-0.80%)
Oct 27, 2004 9.988 10.11 9.825 10.00 10,400 +0.09(+0.91%)
Oct 26, 2004 10.01 10.07 9.825 9.910 4,200 +0.29(+2.96%)
Oct 25, 2004 9.910 9.910 9.617 9.625 16,600 -0.12(-1.28%)
Oct 22, 2004 9.748 9.832 9.640 9.750 16,400 +0.00(+0.00%)
Oct 21, 2004 9.825 9.850 9.750 9.750 6,600 -0.12(-1.17%)
Oct 20, 2004 9.930 9.930 9.625 9.865 12,600 +0.09(+0.87%)
Oct 19, 2004 9.750 9.898 9.748 9.780 7,200 +0.03(+0.33%)
Oct 18, 2004 9.748 9.748 9.748 9.748 200 +0.02(+0.23%)
Oct 15, 2004 9.617 9.725 9.617 9.725 4,600 +0.12(+1.20%)
Oct 14, 2004 9.680 9.680 9.610 9.610 11,200 -0.02(-0.16%)
Oct 13, 2004 9.617 9.625 9.617 9.625 1,000 +0.01(+0.08%)
Oct 12, 2004 9.620 9.620 9.617 9.617 800 +0.05(+0.55%)
Oct 11, 2004 9.695 9.695 9.565 9.565 2,800 -0.05(-0.57%)
Oct 08, 2004 9.598 9.812 9.595 9.620 7,000 -0.08(-0.85%)
Oct 07, 2004 9.770 9.770 9.703 9.703 5,800 -0.05(-0.49%)
Oct 06, 2004 9.713 9.750 9.668 9.750 7,800 +0.03(+0.28%)
Oct 05, 2004 9.732 9.732 9.562 9.723 14,400 +0.17(+1.80%)
Oct 04, 2004 9.562 9.592 9.550 9.550 20,200 +0.04(+0.40%)
Oct 01, 2004 9.443 9.562 9.443 9.512 16,600 +0.07(+0.77%)
Sep 30, 2004 9.475 9.700 9.440 9.440 14,600 -0.09(-0.89%)
Sep 29, 2004 9.570 9.575 9.473 9.525 11,400 -0.00(-0.03%)
Sep 28, 2004 9.607 9.607 9.527 9.527 15,600 -0.06(-0.68%)
Sep 27, 2004 9.572 9.617 9.572 9.592 2,600 +0.02(+0.21%)
Sep 24, 2004 9.620 9.623 9.573 9.573 4,600 -0.05(-0.54%)
Sep 23, 2004 9.750 9.750 9.613 9.625 20,600 -0.12(-1.20%)
Sep 22, 2004 9.713 9.742 9.705 9.742 1,800 +0.24(+2.50%)
Sep 21, 2004 9.482 9.523 9.443 9.505 13,800 -0.10(-1.09%)
Sep 20, 2004 9.723 9.723 9.572 9.610 10,600 +0.04(+0.39%)
Sep 17, 2004 9.543 9.572 9.523 9.572 12,800 +0.06(+0.63%)
Sep 16, 2004 9.665 9.665 9.375 9.512 17,204 -0.11(-1.17%)
Sep 15, 2004 9.578 9.700 9.575 9.625 21,800 +0.02(+0.18%)
Sep 14, 2004 9.595 9.607 9.570 9.607 26,200 +0.11(+1.13%)
Sep 13, 2004 9.750 9.750 9.500 9.500 11,200 -0.12(-1.25%)
Sep 10, 2004 9.675 9.675 9.620 9.620 10,648 -0.02(-0.16%)
Sep 09, 2004 9.682 9.727 9.635 9.635 1,400 +0.01(+0.13%)
Sep 08, 2004 9.765 9.765 9.623 9.623 17,690 -0.13(-1.31%)
Sep 07, 2004 9.875 9.930 9.750 9.750 10,400 -0.12(-1.24%)
Sep 03, 2004 9.855 9.885 9.852 9.872 4,800 -0.07(-0.66%)
Sep 02, 2004 9.752 9.938 9.752 9.938 3,400 +0.07(+0.71%)
Sep 01, 2004 9.625 9.908 9.625 9.867 22,200 +0.29(+3.05%)
Aug 31, 2004 9.432 9.703 9.432 9.575 19,600 -0.14(-1.39%)
Aug 30, 2004 9.873 9.875 9.595 9.710 39,800 -0.14(-1.47%)
Aug 27, 2004 9.855 9.855 9.855 9.855 200 +0.02(+0.18%)
Aug 26, 2004 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 25, 2004 9.848 9.912 9.838 9.838 4,400 -0.01(-0.13%)
Aug 24, 2004 9.855 9.895 9.848 9.850 2,400 -0.09(-0.91%)
Aug 23, 2004 9.850 9.963 9.848 9.940 9,412 +0.14(+1.40%)
Aug 20, 2004 9.977 9.977 9.803 9.803 2,600 -0.03(-0.31%)
Aug 19, 2004 9.855 9.855 9.803 9.832 7,800 -0.04(-0.43%)
Aug 18, 2004 9.610 9.928 9.610 9.875 26,316 +0.23(+2.44%)
Aug 17, 2004 9.502 9.640 9.502 9.640 17,400 +0.14(+1.47%)
Aug 16, 2004 9.342 9.500 9.330 9.500 77,200 +0.14(+1.55%)
Aug 13, 2004 9.482 9.482 9.355 9.355 6,200 -0.09(-0.93%)
Aug 12, 2004 9.875 9.875 9.438 9.443 39,400 +0.00(+0.00%)
Aug 11, 2004 9.570 9.580 9.425 9.443 18,000 -0.16(-1.64%)
Aug 10, 2004 9.572 9.655 9.512 9.600 6,800 +0.00(+0.05%)
Aug 09, 2004 9.750 9.755 9.595 9.595 18,168 -0.17(-1.79%)
Aug 06, 2004 9.750 9.863 9.750 9.770 5,400 -0.06(-0.59%)
Aug 05, 2004 9.795 9.828 9.795 9.828 800 -0.00(-0.05%)
Aug 04, 2004 9.848 9.900 9.812 9.832 26,400 -0.02(-0.15%)
Aug 03, 2004 9.932 9.932 9.780 9.848 38,430 -0.00(-0.03%)
Aug 02, 2004 9.750 10.05 9.750 9.850 161,600 -0.05(-0.48%)
Jul 30, 2004 9.925 10.01 9.875 9.898 65,800 +0.05(+0.48%)
Jul 29, 2004 9.877 9.880 9.848 9.850 44,600 +0.01(+0.13%)
Jul 28, 2004 9.500 9.992 9.500 9.838 41,600 -0.16(-1.62%)
Jul 27, 2004 9.975 10.01 9.960 10.00 105,200 +0.00(+0.00%)
Jul 26, 2004 9.963 10.23 9.963 10.00 176,600 -0.00(-0.02%)
Jul 23, 2004 9.762 10.22 9.762 10.00 102,000 +0.56(+5.98%)
Jul 22, 2004 9.500 9.500 9.438 9.438 9,200 -0.06(-0.66%)
Jul 21, 2004 9.750 9.750 9.500 9.500 3,200 -0.14(-1.48%)
Jul 20, 2004 9.693 9.725 9.625 9.643 4,800 -0.12(-1.23%)
Jul 19, 2004 9.338 9.775 9.338 9.762 9,200 +0.37(+3.91%)
Jul 16, 2004 9.387 9.400 9.377 9.395 6,600 +0.07(+0.75%)
Jul 15, 2004 9.123 9.372 9.062 9.325 9,600 +0.32(+3.61%)
Jul 14, 2004 9.260 9.325 8.985 9.000 37,800 -0.25(-2.70%)
Jul 13, 2004 9.210 9.255 9.190 9.250 7,800 +0.14(+1.59%)
Jul 12, 2004 9.115 9.195 9.078 9.105 52,200 -0.13(-1.43%)
Jul 09, 2004 9.188 9.258 9.178 9.238 34,600 +0.01(+0.11%)
Jul 08, 2004 9.322 9.572 9.152 9.227 16,000 -0.14(-1.47%)
Jul 07, 2004 9.625 9.648 9.280 9.365 40,200 -0.31(-3.20%)
Jul 06, 2004 9.895 9.895 9.675 9.675 4,200 -0.20(-2.03%)
Jul 02, 2004 9.875 9.875 9.875 9.875 400 -0.03(-0.25%)
Jul 01, 2004 9.912 9.950 9.900 9.900 40,200 -0.02(-0.20%)
Jun 30, 2004 9.850 9.942 9.848 9.920 8,000 +0.04(+0.38%)
Jun 29, 2004 10.00 10.06 9.883 9.883 7,200 -0.10(-1.00%)
Jun 28, 2004 9.998 10.06 9.977 9.982 10,400 -0.02(-0.15%)
Jun 25, 2004 9.998 10.00 9.936 9.998 10,200 +0.00(+0.00%)
Jun 24, 2004 10.03 10.03 9.985 9.998 7,000 -0.00(-0.02%)
Jun 23, 2004 10.06 10.08 9.998 10.00 16,800 +0.00(+0.00%)
Jun 22, 2004 10.06 10.06 9.970 10.00 23,000 +0.00(+0.03%)
Jun 21, 2004 10.12 10.12 9.998 9.998 35,200 +0.00(+0.00%)
Jun 18, 2004 9.995 10.09 9.940 9.998 10,400 -0.03(-0.27%)
Jun 17, 2004 10.06 10.09 9.995 10.03 85,800 +0.00(+0.00%)
Jun 16, 2004 10.00 10.03 10.00 10.03 3,000 +0.05(+0.53%)
Jun 15, 2004 9.940 10.06 9.940 9.973 70,400 -0.06(-0.62%)
Jun 14, 2004 10.12 10.13 9.970 10.04 42,400 -0.18(-1.74%)
Jun 10, 2004 10.15 10.24 10.15 10.21 7,000 +0.11(+1.11%)
Jun 09, 2004 10.16 10.16 10.00 10.10 3,400 -0.03(-0.25%)
Jun 08, 2004 10.16 10.16 10.04 10.12 3,600 -0.01(-0.12%)
Jun 07, 2004 10.00 10.14 9.965 10.14 36,000 +0.14(+1.37%)
Jun 04, 2004 10.03 10.03 9.925 10.00 67,600 -0.03(-0.25%)
Jun 03, 2004 9.750 10.15 9.750 10.03 41,600 +0.28(+2.85%)
Jun 02, 2004 9.512 9.748 9.500 9.748 36,600 +0.27(+2.79%)
Jun 01, 2004 9.500 9.518 9.440 9.482 31,000 -0.00(-0.02%)
May 28, 2004 9.443 9.550 9.443 9.485 23,000 +0.11(+1.17%)
May 27, 2004 9.400 9.400 9.238 9.375 31,400 +0.02(+0.16%)
May 26, 2004 9.375 9.400 9.320 9.360 13,400 -0.02(-0.16%)
May 25, 2004 9.300 9.398 9.250 9.375 22,600 +0.03(+0.27%)
May 24, 2004 9.275 9.370 9.270 9.350 141,600 +0.10(+1.08%)
May 21, 2004 9.000 9.250 9.000 9.250 35,400 +0.24(+2.66%)
May 20, 2004 8.805 9.020 8.805 9.010 27,000 +0.16(+1.81%)
May 19, 2004 8.902 8.928 8.795 8.850 92,000 -0.01(-0.06%)
May 18, 2004 9.043 9.043 8.832 8.855 43,200 -0.12(-1.31%)
May 17, 2004 9.158 9.158 8.750 8.973 55,400 -0.27(-2.95%)
May 14, 2004 9.500 9.500 9.168 9.245 123,000 -0.31(-3.27%)
May 13, 2004 9.752 9.758 9.533 9.557 35,800 -0.22(-2.23%)
May 12, 2004 9.970 9.970 9.615 9.775 59,600 +0.01(+0.13%)
May 11, 2004 9.750 9.825 9.703 9.762 4,200 -0.01(-0.08%)
May 10, 2004 9.812 9.893 9.755 9.770 22,000 +0.01(+0.08%)
May 07, 2004 9.850 9.893 9.748 9.762 22,800 -0.14(-1.41%)
May 06, 2004 9.977 10.00 9.828 9.902 12,600 -0.11(-1.10%)
May 05, 2004 10.01 10.03 9.983 10.01 30,400 +0.01(+0.12%)
May 04, 2004 9.970 10.00 9.900 10.00 11,000 +0.04(+0.43%)
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.