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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2008 5.220 5.229 5.079 5.229 21,318 +0.15(+2.90%)
Apr 29, 2008 5.226 5.242 4.956 5.082 29,922 -0.09(-1.74%)
Apr 28, 2008 4.911 5.553 4.911 5.172 158,747 +0.26(+5.19%)
Apr 25, 2008 4.980 4.980 4.911 4.917 46,806 +0.01(+0.12%)
Apr 24, 2008 4.911 5.091 4.911 4.911 18,681 -0.03(-0.55%)
Apr 23, 2008 4.848 5.088 4.848 4.938 12,625 +0.08(+1.61%)
Apr 22, 2008 5.004 5.073 4.860 4.860 30,801 -0.07(-1.34%)
Apr 21, 2008 4.893 4.980 4.827 4.926 14,659 +0.03(+0.61%)
Apr 18, 2008 4.688 4.896 4.688 4.896 27,425 +0.17(+3.49%)
Apr 17, 2008 4.803 4.803 4.649 4.730 36,158 -0.01(-0.25%)
Apr 16, 2008 4.830 4.866 4.724 4.742 55,685 -0.09(-1.80%)
Apr 15, 2008 4.956 4.956 4.806 4.830 41,272 -0.02(-0.31%)
Apr 14, 2008 4.721 4.941 4.646 4.845 57,816 +0.06(+1.32%)
Apr 11, 2008 4.748 4.781 4.613 4.781 46,070 +0.00(+0.00%)
Apr 10, 2008 4.857 4.866 4.751 4.781 15,578 -0.17(-3.40%)
Apr 09, 2008 4.884 4.950 4.827 4.950 53,987 +0.01(+0.12%)
Apr 08, 2008 4.824 5.037 4.736 4.944 48,777 +0.15(+3.13%)
Apr 07, 2008 4.878 4.926 4.733 4.793 25,690 -0.01(-0.25%)
Apr 04, 2008 4.875 5.094 4.806 4.806 22,770 -0.14(-2.91%)
Apr 03, 2008 4.971 5.101 4.770 4.950 47,288 +0.02(+0.30%)
Apr 02, 2008 4.860 5.073 4.821 4.935 14,117 +0.02(+0.37%)
Apr 01, 2008 4.763 4.917 4.730 4.917 22,021 +0.25(+5.27%)
Mar 31, 2008 4.920 4.956 4.670 4.670 103,940 -0.10(-2.08%)
Mar 28, 2008 4.709 4.805 4.568 4.769 50,481 +0.13(+2.78%)
Mar 27, 2008 4.748 4.748 4.562 4.640 101,846 +0.08(+1.71%)
Mar 26, 2008 4.580 4.586 4.490 4.562 40,200 -0.01(-0.26%)
Mar 25, 2008 4.637 4.700 4.571 4.574 54,763 -0.01(-0.13%)
Mar 24, 2008 4.586 4.721 4.535 4.580 108,312 +0.00(+0.00%)
Mar 21, 2008 4.520 4.634 4.508 4.580 22,047 +0.00(+0.00%)
Mar 20, 2008 4.520 4.634 4.508 4.580 22,047 +0.07(+1.60%)
Mar 19, 2008 4.544 4.580 4.502 4.508 26,409 -0.07(-1.57%)
Mar 18, 2008 4.541 4.617 4.484 4.580 207,108 +0.04(+0.86%)
Mar 17, 2008 4.466 4.583 4.448 4.541 33,861 -0.05(-0.98%)
Mar 14, 2008 4.790 4.790 4.565 4.586 26,096 -0.20(-4.26%)
Mar 13, 2008 4.757 4.845 4.655 4.790 49,073 -0.08(-1.66%)
Mar 12, 2008 4.670 4.878 4.670 4.872 20,096 +0.17(+3.71%)
Mar 11, 2008 4.676 4.884 4.625 4.697 59,055 +0.00(+0.00%)
Mar 10, 2008 4.806 4.806 4.655 4.697 53,987 -0.11(-2.19%)
Mar 07, 2008 4.851 4.932 4.785 4.803 29,183 -0.08(-1.66%)
Mar 06, 2008 4.971 5.046 4.884 4.884 50,721 -0.19(-3.79%)
Mar 05, 2008 5.103 5.142 5.049 5.076 17,533 +0.06(+1.14%)
Mar 04, 2008 5.088 5.145 5.019 5.019 10,824 -0.19(-3.69%)
Mar 03, 2008 5.100 5.517 4.962 5.211 18,575 +0.03(+0.52%)
Feb 29, 2008 5.445 5.556 5.139 5.184 68,547 -0.07(-1.26%)
Feb 28, 2008 5.442 5.442 5.061 5.250 17,466 -0.04(-0.74%)
Feb 27, 2008 5.393 5.397 4.956 5.289 82,142 -0.12(-2.17%)
Feb 26, 2008 4.872 5.451 4.872 5.406 77,987 +0.54(+11.11%)
Feb 25, 2008 4.859 5.046 4.784 4.866 36,301 +0.08(+1.70%)
Feb 22, 2008 5.121 5.145 4.784 4.784 36,491 -0.38(-7.38%)
Feb 21, 2008 5.235 5.235 5.157 5.166 4,621 -0.04(-0.69%)
Feb 20, 2008 5.391 5.391 5.193 5.202 10,637 -0.13(-2.37%)
Feb 19, 2008 5.346 5.346 5.256 5.328 8,906 +0.03(+0.51%)
Feb 18, 2008 5.322 5.322 5.256 5.301 11,287 +0.00(+0.00%)
Feb 15, 2008 5.322 5.322 5.256 5.301 11,287 -0.02(-0.45%)
Feb 14, 2008 5.151 5.355 5.151 5.325 20,086 +0.20(+3.99%)
Feb 13, 2008 5.235 5.235 5.038 5.121 22,317 -0.14(-2.57%)
Feb 12, 2008 4.911 5.271 4.911 5.256 26,962 +0.35(+7.16%)
Feb 11, 2008 5.061 5.094 4.899 4.905 19,760 -0.07(-1.41%)
Feb 08, 2008 4.974 5.046 4.968 4.975 10,937 -0.01(-0.22%)
Feb 07, 2008 4.932 5.055 4.896 4.986 35,795 +0.11(+2.34%)
Feb 06, 2008 4.971 4.971 4.872 4.872 20,090 -0.14(-2.87%)
Feb 05, 2008 4.956 5.043 4.941 5.016 39,111 +0.02(+0.36%)
Feb 04, 2008 5.226 5.256 4.851 4.998 32,076 -0.15(-2.92%)
Feb 01, 2008 5.025 5.178 5.025 5.148 23,469 +0.15(+3.00%)
Jan 31, 2008 4.968 5.031 4.863 4.998 45,744 +0.17(+3.48%)
Jan 30, 2008 4.908 4.968 4.830 4.830 11,153 -0.00(-0.06%)
Jan 29, 2008 4.775 4.881 4.712 4.833 23,040 +0.06(+1.26%)
Jan 28, 2008 4.778 4.818 4.700 4.772 14,153 +0.01(+0.19%)
Jan 25, 2008 4.781 4.839 4.700 4.763 31,340 -0.06(-1.18%)
Jan 24, 2008 4.809 4.896 4.733 4.821 115,743 -0.09(-1.77%)
Jan 23, 2008 4.806 4.908 4.806 4.908 45,267 +0.10(+2.13%)
Jan 22, 2008 4.824 4.896 4.806 4.806 29,149 -0.19(-3.85%)
Jan 21, 2008 5.001 5.025 4.935 4.998 16,953 +0.00(+0.00%)
Jan 18, 2008 5.001 5.025 4.935 4.998 16,953 +0.01(+0.18%)
Jan 17, 2008 4.998 4.998 4.869 4.989 22,727 +0.00(+0.06%)
Jan 16, 2008 4.899 5.052 4.806 4.986 52,170 +0.04(+0.73%)
Jan 15, 2008 4.821 4.977 4.806 4.950 28,077 +0.13(+2.68%)
Jan 14, 2008 4.884 4.884 4.763 4.821 26,313 -0.17(-3.31%)
Jan 11, 2008 4.914 5.217 4.809 4.986 48,161 +0.02(+0.36%)
Jan 10, 2008 4.968 5.001 4.881 4.968 10,348 -0.08(-1.61%)
Jan 09, 2008 5.016 5.058 5.013 5.049 21,981 -0.05(-1.00%)
Jan 08, 2008 4.974 5.163 4.974 5.100 21,585 -0.01(-0.12%)
Jan 07, 2008 5.136 5.160 4.962 5.106 103,620 -0.02(-0.29%)
Jan 04, 2008 5.049 5.157 5.001 5.121 19,644 +0.01(+0.18%)
Jan 03, 2008 5.334 5.355 5.010 5.112 24,252 -0.14(-2.74%)
Jan 02, 2008 4.956 5.358 4.956 5.256 22,610 -0.01(-0.23%)
Jan 01, 2008 4.998 5.352 4.839 5.268 85,218 +0.00(+0.00%)
Dec 31, 2007 4.998 5.352 4.839 5.268 85,218 +0.46(+9.56%)
Dec 28, 2007 4.953 4.953 4.809 4.809 27,581 -0.23(-4.53%)
Dec 27, 2007 4.965 5.112 4.923 5.037 25,793 +0.12(+2.51%)
Dec 26, 2007 5.067 5.148 4.842 4.914 52,249 -0.12(-2.33%)
Dec 24, 2007 4.694 5.046 4.694 5.031 28,314 +0.29(+6.01%)
Dec 21, 2007 4.448 4.866 4.430 4.745 97,451 -0.14(-2.89%)
Dec 20, 2007 4.775 4.980 4.529 4.887 828,337 +0.10(+2.13%)
Dec 19, 2007 4.777 4.827 4.777 4.784 10,830 +0.05(+1.14%)
Dec 18, 2007 4.848 4.995 4.682 4.730 67,622 -0.14(-2.96%)
Dec 17, 2007 4.941 4.983 4.872 4.875 15,079 -0.14(-2.87%)
Dec 14, 2007 4.899 5.127 4.899 5.019 24,468 +0.06(+1.27%)
Dec 13, 2007 4.956 4.989 4.884 4.956 28,224 -0.06(-1.14%)
Dec 12, 2007 5.199 5.199 4.926 5.013 11,480 -0.06(-1.13%)
Dec 11, 2007 5.298 5.394 5.070 5.070 22,201 -0.19(-3.54%)
Dec 10, 2007 5.253 5.298 4.977 5.256 28,903 +0.10(+1.92%)
Dec 07, 2007 5.109 5.157 4.926 5.157 55,646 +0.03(+0.64%)
Dec 06, 2007 5.076 5.124 5.076 5.124 8,373 +0.05(+0.95%)
Dec 05, 2007 5.184 5.184 4.983 5.076 28,770 +0.00(+0.00%)
Dec 04, 2007 4.956 5.286 4.956 5.076 18,954 +0.03(+0.54%)
Dec 03, 2007 5.181 5.382 5.049 5.049 47,288 -0.13(-2.55%)
Nov 30, 2007 5.331 5.406 5.175 5.181 47,525 -0.11(-1.99%)
Nov 29, 2007 5.283 5.298 5.226 5.286 14,160 +0.10(+1.85%)
Nov 28, 2007 5.073 5.328 5.073 5.190 32,932 +0.11(+2.13%)
Nov 27, 2007 5.046 5.088 5.037 5.082 56,525 +0.00(+0.06%)
Nov 26, 2007 5.085 5.109 5.056 5.079 69,649 +0.02(+0.30%)
Nov 23, 2007 5.175 5.175 4.809 5.064 158,474 -0.11(-2.15%)
Nov 21, 2007 5.247 5.247 5.109 5.175 26,519 -0.06(-1.15%)
Nov 20, 2007 5.211 5.238 5.211 5.235 32,868 +0.05(+0.93%)
Nov 19, 2007 5.313 5.493 5.187 5.187 49,869 -0.25(-4.59%)
Nov 16, 2007 5.785 5.839 5.406 5.436 61,542 -0.41(-6.94%)
Nov 15, 2007 5.352 5.902 5.265 5.842 313,772 +0.50(+9.27%)
Nov 14, 2007 5.214 5.346 5.181 5.346 15,472 +0.12(+2.24%)
Nov 13, 2007 5.259 5.379 5.185 5.229 9,502 -0.03(-0.51%)
Nov 12, 2007 5.256 5.349 5.112 5.256 31,746 -0.07(-1.30%)
Nov 09, 2007 5.346 5.373 5.304 5.325 16,747 -0.02(-0.39%)
Nov 08, 2007 5.334 5.391 5.331 5.346 12,029 -0.06(-1.11%)
Nov 07, 2007 5.406 5.598 5.406 5.406 23,989 -0.07(-1.21%)
Nov 06, 2007 5.406 5.481 5.406 5.472 22,650 -0.01(-0.11%)
Nov 05, 2007 5.439 5.478 5.427 5.478 11,769 -0.03(-0.60%)
Nov 02, 2007 5.511 5.541 5.487 5.511 8,690 -0.01(-0.16%)
Nov 01, 2007 5.538 5.722 5.412 5.520 30,258 -0.11(-1.92%)
Oct 31, 2007 5.782 5.782 5.379 5.628 32,995 +0.08(+1.46%)
Oct 30, 2007 5.559 5.577 5.481 5.547 13,477 +0.02(+0.44%)
Oct 29, 2007 5.478 5.553 5.436 5.523 21,808 +0.01(+0.14%)
Oct 26, 2007 5.659 5.659 5.511 5.515 18,458 +0.07(+1.23%)
Oct 25, 2007 5.379 5.451 5.379 5.448 4,861 -0.05(-0.82%)
Oct 24, 2007 5.505 5.550 5.334 5.493 10,211 -0.01(-0.16%)
Oct 23, 2007 5.412 5.592 5.301 5.502 12,205 +0.07(+1.33%)
Oct 22, 2007 5.619 5.619 5.409 5.430 55,935 -0.18(-3.26%)
Oct 19, 2007 5.376 5.613 5.376 5.613 71,940 +0.03(+0.48%)
Oct 18, 2007 5.499 5.598 5.493 5.586 18,741 +0.02(+0.43%)
Oct 17, 2007 5.646 5.662 5.556 5.563 54,870 -0.00(-0.05%)
Oct 16, 2007 5.577 5.601 5.556 5.565 21,938 +0.01(+0.16%)
Oct 15, 2007 5.610 5.610 5.505 5.556 25,657 -0.03(-0.48%)
Oct 12, 2007 5.547 5.595 5.547 5.583 8,823 +0.01(+0.11%)
Oct 11, 2007 5.604 5.608 5.481 5.577 66,493 -0.03(-0.59%)
Oct 10, 2007 5.662 5.716 5.610 5.610 21,794 -0.10(-1.79%)
Oct 09, 2007 5.613 5.713 5.580 5.713 35,126 +0.07(+1.17%)
Oct 08, 2007 5.655 5.680 5.607 5.646 17,226 -0.06(-1.10%)
Oct 05, 2007 5.592 5.710 5.544 5.710 14,147 +0.11(+1.93%)
Oct 04, 2007 5.713 5.713 5.523 5.601 20,942 +0.09(+1.63%)
Oct 03, 2007 5.580 5.806 5.481 5.511 15,425 -0.05(-0.81%)
Oct 02, 2007 5.649 5.659 5.535 5.556 25,880 -0.13(-2.27%)
Oct 01, 2007 6.004 6.004 5.589 5.686 25,866 +0.09(+1.56%)
Sep 28, 2007 6.004 6.004 5.598 5.598 49,686 -0.34(-5.67%)
Sep 27, 2007 5.625 5.935 5.478 5.935 56,714 +0.38(+6.81%)
Sep 26, 2007 5.770 5.844 5.556 5.556 23,905 -0.12(-2.12%)
Sep 25, 2007 5.788 5.833 5.649 5.677 13,534 -0.13(-2.17%)
Sep 24, 2007 5.857 5.924 5.749 5.803 10,654 +0.02(+0.26%)
Sep 21, 2007 5.821 5.821 5.767 5.788 8,989 -0.05(-0.93%)
Sep 20, 2007 5.956 5.995 5.782 5.842 14,866 -0.11(-1.87%)
Sep 19, 2007 5.950 6.007 5.944 5.953 32,242 -0.08(-1.39%)
Sep 18, 2007 6.061 6.061 5.950 6.037 34,050 +0.05(+0.85%)
Sep 17, 2007 5.938 5.986 5.887 5.986 31,993 +0.05(+0.81%)
Sep 14, 2007 5.821 5.938 5.761 5.938 61,972 +0.15(+2.65%)
Sep 13, 2007 6.019 6.019 5.782 5.785 88,008 +0.15(+2.72%)
Sep 12, 2007 5.662 5.761 5.625 5.631 32,449 -0.05(-0.85%)
Sep 11, 2007 5.728 5.728 5.659 5.680 12,735 +0.04(+0.75%)
Sep 10, 2007 5.659 5.659 5.586 5.637 17,363 +0.04(+0.70%)
Sep 07, 2007 5.514 5.622 5.514 5.598 34,859 +0.02(+0.38%)
Sep 06, 2007 5.526 5.577 5.517 5.577 18,631 +0.04(+0.76%)
Sep 05, 2007 5.481 5.541 5.478 5.535 23,556 -0.01(-0.16%)
Sep 04, 2007 5.499 5.544 5.346 5.544 25,310 +0.10(+1.76%)
Aug 31, 2007 5.457 5.731 5.436 5.448 62,861 -0.26(-4.63%)
Aug 30, 2007 5.893 5.893 5.686 5.713 13,451 -0.01(-0.21%)
Aug 29, 2007 5.637 5.743 5.637 5.725 15,339 +0.05(+0.95%)
Aug 28, 2007 5.674 5.770 5.671 5.671 19,034 +0.00(+0.05%)
Aug 27, 2007 5.457 5.668 5.457 5.668 36,374 +0.18(+3.23%)
Aug 24, 2007 5.659 5.689 5.427 5.490 21,818 -0.19(-3.38%)
Aug 23, 2007 5.640 5.692 5.424 5.683 19,118 -0.00(-0.05%)
Aug 22, 2007 5.583 5.689 5.490 5.686 28,140 +0.20(+3.61%)
Aug 21, 2007 5.580 5.580 5.443 5.487 8,140 -0.11(-1.88%)
Aug 20, 2007 5.418 5.613 5.355 5.592 30,604 +0.14(+2.53%)
Aug 17, 2007 5.343 5.634 5.343 5.454 47,671 +0.15(+2.83%)
Aug 16, 2007 5.532 5.692 5.304 5.304 58,852 -0.34(-6.06%)
Aug 15, 2007 5.526 5.680 5.481 5.646 70,685 +0.12(+2.17%)
Aug 14, 2007 5.391 5.556 5.391 5.526 23,902 +0.09(+1.60%)
Aug 13, 2007 5.301 5.512 5.301 5.439 24,365 +0.15(+2.84%)
Aug 10, 2007 5.091 5.361 5.091 5.289 60,963 -0.07(-1.34%)
Aug 09, 2007 5.313 5.361 5.187 5.361 23,905 +0.14(+2.59%)
Aug 08, 2007 5.220 5.358 5.106 5.226 70,239 -0.08(-1.53%)
Aug 07, 2007 5.193 5.307 5.076 5.307 49,935 +0.05(+0.88%)
Aug 06, 2007 5.493 5.496 5.121 5.261 83,417 -0.28(-5.07%)
Aug 03, 2007 5.493 5.797 5.490 5.541 28,643 -0.03(-0.54%)
Aug 02, 2007 5.490 5.776 5.490 5.571 17,995 +0.11(+1.92%)
Aug 01, 2007 5.526 5.646 5.370 5.466 27,411 -0.04(-0.65%)
Jul 31, 2007 5.827 6.082 5.466 5.502 95,839 -0.16(-2.76%)
Jul 30, 2007 5.911 5.923 5.659 5.659 39,421 -0.17(-2.99%)
Jul 27, 2007 5.592 6.049 5.592 5.833 97,977 +0.17(+3.02%)
Jul 26, 2007 5.731 5.830 5.640 5.662 27,112 -0.13(-2.18%)
Jul 25, 2007 5.881 5.938 5.785 5.788 36,814 -0.09(-1.53%)
Jul 24, 2007 5.905 5.914 5.872 5.878 20,010 -0.02(-0.41%)
Jul 23, 2007 5.941 5.971 5.902 5.902 28,613 +0.00(+0.00%)
Jul 20, 2007 5.872 5.998 5.872 5.902 22,301 +0.03(+0.51%)
Jul 19, 2007 5.872 5.920 5.872 5.872 18,495 -0.02(-0.36%)
Jul 18, 2007 5.856 5.893 5.856 5.893 14,316 +0.05(+0.87%)
Jul 17, 2007 5.818 5.842 5.749 5.842 19,510 +0.01(+0.15%)
Jul 16, 2007 5.830 5.872 5.812 5.833 18,811 -0.05(-0.92%)
Jul 13, 2007 5.956 5.956 5.770 5.887 18,462 -0.09(-1.56%)
Jul 12, 2007 5.971 6.016 5.965 5.980 14,669 +0.01(+0.20%)
Jul 11, 2007 5.890 6.016 5.710 5.968 52,156 +0.19(+3.33%)
Jul 10, 2007 5.878 5.974 5.734 5.776 22,011 -0.08(-1.28%)
Jul 09, 2007 5.920 5.941 5.836 5.851 32,379 -0.04(-0.71%)
Jul 06, 2007 5.920 5.977 5.878 5.893 13,817 -0.05(-0.76%)
Jul 05, 2007 5.962 6.046 5.920 5.938 17,812 -0.08(-1.40%)
Jul 03, 2007 5.838 6.022 5.838 6.022 18,012 +0.09(+1.52%)
Jul 02, 2007 5.880 5.932 5.880 5.932 23,416 +0.05(+0.77%)
Jun 29, 2007 5.947 5.947 5.884 5.887 20,846 +0.01(+0.10%)
Jun 28, 2007 5.899 5.944 5.788 5.881 12,255 +0.04(+0.67%)
Jun 27, 2007 5.761 5.983 5.713 5.842 19,234 +0.11(+1.99%)
Jun 26, 2007 5.788 5.788 5.713 5.728 18,825 +0.02(+0.32%)
Jun 25, 2007 5.806 5.820 5.643 5.710 20,759 -0.15(-2.51%)
Jun 22, 2007 5.695 5.857 5.659 5.857 50,042 +0.14(+2.42%)
Jun 21, 2007 5.794 5.839 5.634 5.719 118,100 -0.09(-1.50%)
Jun 20, 2007 5.926 5.974 5.800 5.806 45,614 -0.11(-1.93%)
Jun 19, 2007 5.887 5.965 5.887 5.920 11,320 -0.03(-0.45%)
Jun 18, 2007 6.013 6.037 5.914 5.947 33,295 -0.04(-0.60%)
Jun 15, 2007 5.983 6.106 5.956 5.983 48,277 -0.05(-0.85%)
Jun 14, 2007 5.977 6.067 5.941 6.034 32,296 -0.03(-0.54%)
Jun 13, 2007 5.956 6.103 5.956 6.067 80,906 +0.11(+1.81%)
Jun 12, 2007 5.965 6.031 5.959 5.959 19,977 -0.08(-1.39%)
Jun 11, 2007 6.013 6.049 6.005 6.043 49,949 -0.03(-0.54%)
Jun 08, 2007 5.971 6.076 5.953 6.076 12,698 +0.11(+1.91%)
Jun 07, 2007 6.028 6.058 5.947 5.962 55,909 -0.13(-2.17%)
Jun 06, 2007 6.106 6.115 6.046 6.094 44,019 -0.02(-0.39%)
Jun 05, 2007 6.061 6.136 6.046 6.118 43,470 +0.00(+0.05%)
Jun 04, 2007 6.109 6.130 6.046 6.115 51,986 +0.02(+0.30%)
Jun 01, 2007 6.034 6.103 6.031 6.097 41,775 +0.06(+1.00%)
May 31, 2007 6.100 6.100 5.971 6.037 53,994 +0.00(+0.05%)
May 30, 2007 6.037 6.037 5.947 6.034 70,761 +0.02(+0.25%)
May 29, 2007 5.983 6.037 5.983 6.019 50,858 +0.04(+0.65%)
May 25, 2007 6.034 6.037 5.947 5.980 30,458 +0.00(+0.05%)
May 24, 2007 5.995 6.010 5.968 5.977 23,439 -0.04(-0.60%)
May 23, 2007 6.025 6.043 5.995 6.013 16,141 +0.04(+0.70%)
May 22, 2007 5.947 6.010 5.947 5.971 24,115 +0.01(+0.15%)
May 21, 2007 5.983 6.031 5.953 5.962 27,984 -0.01(-0.25%)
May 18, 2007 5.947 6.046 5.911 5.977 37,963 +0.01(+0.10%)
May 17, 2007 5.980 5.995 5.947 5.971 38,688 +0.02(+0.25%)
May 16, 2007 5.980 5.980 5.935 5.956 31,723 -0.04(-0.60%)
May 15, 2007 5.986 6.004 5.983 5.992 24,088 +0.01(+0.10%)
May 14, 2007 5.980 6.004 5.980 5.986 19,574 -0.02(-0.35%)
May 11, 2007 6.046 6.067 5.980 6.007 68,431 +0.01(+0.20%)
May 10, 2007 6.004 6.007 5.974 5.995 19,604 -0.01(-0.20%)
May 09, 2007 5.992 6.007 5.968 6.007 18,568 +0.01(+0.10%)
May 08, 2007 6.007 6.025 5.992 6.001 32,399 -0.00(-0.05%)
May 07, 2007 6.007 6.049 5.986 6.004 33,052 -0.07(-1.14%)
May 04, 2007 6.088 6.106 6.055 6.073 37,060 -0.05(-0.88%)
May 03, 2007 6.112 6.127 6.070 6.127 39,464 +0.02(+0.25%)
May 02, 2007 6.019 6.112 5.965 6.112 48,614 +0.13(+2.21%)
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.