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

Netlist Inc (NQ: NLST )

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, 2009 0.4700 0.4700 0.3900 0.4200 156,883 +0.00(+0.00%)
Apr 29, 2009 0.3500 0.4400 0.3401 0.4200 200,048 +0.07(+20.00%)
Apr 28, 2009 0.3400 0.3700 0.3200 0.3500 104,037 +0.00(+0.00%)
Apr 27, 2009 0.3600 0.3600 0.2800 0.3500 363,166 +0.01(+3.31%)
Apr 24, 2009 0.2400 0.3388 0.2399 0.3388 539,114 +0.11(+47.30%)
Apr 23, 2009 0.2500 0.2600 0.2200 0.2300 75,000 -0.02(-8.00%)
Apr 22, 2009 0.2800 0.2800 0.2350 0.2500 69,596 -0.02(-7.41%)
Apr 21, 2009 0.3100 0.3100 0.2400 0.2700 274,329 -0.03(-10.00%)
Apr 20, 2009 0.2900 0.3300 0.2600 0.3000 446,131 +0.05(+20.00%)
Apr 17, 2009 0.2100 0.2780 0.2000 0.2500 545,714 +0.04(+19.05%)
Apr 16, 2009 0.2100 0.2100 0.1950 0.2100 162,184 +0.01(+7.69%)
Apr 15, 2009 0.1900 0.2100 0.1900 0.1950 117,684 +0.01(+2.63%)
Apr 14, 2009 0.1900 0.2100 0.1800 0.1900 156,092 +0.01(+5.56%)
Apr 13, 2009 0.1900 0.2000 0.1800 0.1800 73,232 -0.02(-10.00%)
Apr 09, 2009 0.1800 0.2000 0.1790 0.2000 66,174 +0.00(+0.00%)
Apr 08, 2009 0.1900 0.2000 0.1700 0.2000 117,900 +0.02(+11.11%)
Apr 07, 2009 0.2000 0.2000 0.1600 0.1800 122,632 +0.00(+0.00%)
Apr 06, 2009 0.2099 0.2100 0.1800 0.1800 56,482 -0.02(-10.00%)
Apr 03, 2009 0.1901 0.2200 0.1701 0.2000 86,670 +0.02(+11.11%)
Apr 02, 2009 0.2000 0.2200 0.1800 0.1800 59,108 +0.00(+0.00%)
Apr 01, 2009 0.2200 0.2200 0.1800 0.1800 11,825 -0.01(-5.26%)
Mar 31, 2009 0.1900 0.2000 0.1800 0.1900 43,612 +0.01(+5.56%)
Mar 30, 2009 0.1900 0.1900 0.1600 0.1800 43,961 -0.03(-14.29%)
Mar 26, 2009 0.2390 0.2390 0.2100 0.2100 22,091 +0.02(+10.53%)
Mar 25, 2009 0.1900 0.1900 0.1700 0.1900 62,618 +0.01(+5.56%)
Mar 24, 2009 0.1700 0.1900 0.1700 0.1800 20,417 +0.01(+5.88%)
Mar 23, 2009 0.1800 0.1900 0.1700 0.1700 6,700 -0.01(-5.03%)
Mar 20, 2009 0.1500 0.1790 0.1500 0.1790 11,600 +0.04(+27.86%)
Mar 19, 2009 0.1600 0.1700 0.1400 0.1400 97,743 -0.03(-17.65%)
Mar 18, 2009 0.1800 0.1800 0.1501 0.1700 4,900 +0.00(+0.00%)
Mar 17, 2009 0.1800 0.1900 0.1700 0.1700 4,200 -0.01(-5.56%)
Mar 16, 2009 0.1900 0.1900 0.1700 0.1800 5,300 +0.02(+12.50%)
Mar 13, 2009 0.1601 0.1900 0.1500 0.1600 15,486 +0.00(+0.00%)
Mar 12, 2009 0.1700 0.1700 0.1503 0.1600 2,300 -0.02(-11.11%)
Mar 11, 2009 0.1700 0.1800 0.1600 0.1800 4,106 -0.00(-0.06%)
Mar 10, 2009 0.1800 0.2100 0.1800 0.1801 24,461 +0.00(+1.18%)
Mar 09, 2009 0.1599 0.1790 0.1599 0.1780 18,994 +0.07(+61.82%)
Mar 06, 2009 0.1500 0.1500 0.1100 0.1100 53,000 -0.04(-26.67%)
Mar 05, 2009 0.1700 0.1800 0.1400 0.1500 34,500 -0.01(-6.66%)
Mar 04, 2009 0.1700 0.1990 0.1600 0.1607 2,500 +0.01(+7.13%)
Mar 02, 2009 0.2100 0.2100 0.1400 0.1500 46,458 -0.05(-25.00%)
Feb 27, 2009 0.1900 0.2000 0.1900 0.2000 200 -0.02(-8.68%)
Feb 26, 2009 0.2000 0.2190 0.2000 0.2190 13,800 +0.02(+9.50%)
Feb 25, 2009 0.2100 0.2100 0.2000 0.2000 3,500 -0.01(-4.76%)
Feb 24, 2009 0.2100 0.2100 0.2100 0.2100 1,700 -0.02(-8.66%)
Feb 23, 2009 0.2200 0.2299 0.2000 0.2299 4,446 +0.01(+4.50%)
Feb 20, 2009 0.2200 0.2300 0.2100 0.2200 5,300 -0.01(-6.38%)
Feb 19, 2009 0.2350 0.2350 0.2350 0.2350 300 +0.00(+2.17%)
Feb 18, 2009 0.2300 0.2300 0.2100 0.2300 11,300 -0.04(-14.81%)
Feb 17, 2009 0.2700 0.2780 0.2700 0.2700 6,556 +0.00(+0.00%)
Feb 13, 2009 0.2500 0.2700 0.2500 0.2700 200 +0.02(+8.00%)
Feb 12, 2009 0.2500 0.2800 0.2301 0.2500 6,900 +0.03(+13.64%)
Feb 11, 2009 0.2487 0.2500 0.2200 0.2200 1,700 +0.00(+0.00%)
Feb 10, 2009 0.2201 0.2500 0.2200 0.2200 18,300 -0.03(-12.00%)
Feb 09, 2009 0.2200 0.2500 0.2200 0.2500 33,896 +0.00(+0.04%)
Feb 06, 2009 0.2500 0.2500 0.2200 0.2499 15,333 -0.00(-0.04%)
Feb 05, 2009 0.2600 0.2600 0.2400 0.2500 2,400 -0.03(-10.71%)
Feb 04, 2009 0.2600 0.2800 0.2600 0.2800 6,550 +0.02(+7.69%)
Feb 03, 2009 0.2500 0.2600 0.2500 0.2600 2,257 +0.01(+4.42%)
Feb 02, 2009 0.2300 0.2497 0.2101 0.2490 4,000 +0.00(+1.63%)
Jan 30, 2009 0.2798 0.2798 0.2400 0.2450 42,000 -0.01(-3.54%)
Jan 29, 2009 0.2300 0.2540 0.2300 0.2540 5,553 +0.03(+15.45%)
Jan 28, 2009 0.2691 0.2691 0.2200 0.2200 11,437 -0.03(-12.00%)
Jan 27, 2009 0.2400 0.2600 0.2302 0.2500 36,258 +0.01(+3.69%)
Jan 26, 2009 0.2700 0.2700 0.2400 0.2411 32,400 -0.05(-16.86%)
Jan 23, 2009 0.2899 0.2900 0.2899 0.2900 2,100 +0.00(+0.00%)
Jan 22, 2009 0.2900 0.2900 0.2900 0.2900 1,200 +0.00(+0.00%)
Jan 20, 2009 0.2900 0.2900 0.2900 0.2900 5,300 -0.01(-3.33%)
Jan 16, 2009 0.2901 0.3000 0.2901 0.3000 2,384 +0.00(+0.00%)
Jan 14, 2009 0.3300 0.3000 0.3000 0.3000 22,800 -0.03(-9.09%)
Jan 13, 2009 0.3190 0.3300 0.3190 0.3300 3,250 +0.02(+6.45%)
Jan 12, 2009 0.3200 0.3480 0.3100 0.3100 8,800 -0.04(-11.43%)
Jan 09, 2009 0.3169 0.3500 0.3050 0.3500 12,450 +0.03(+9.41%)
Jan 08, 2009 0.3100 0.3199 0.3001 0.3199 2,400 +0.02(+6.60%)
Jan 07, 2009 0.3400 0.3400 0.3000 0.3001 16,336 -0.00(-0.37%)
Jan 06, 2009 0.3400 0.3500 0.3011 0.3012 45,437 -0.02(-5.87%)
Jan 05, 2009 0.3202 0.3202 0.3100 0.3200 5,900 +0.01(+3.23%)
Jan 02, 2009 0.2969 0.4100 0.2969 0.3100 98,534 +0.02(+6.06%)
Dec 31, 2008 0.2710 0.2990 0.2600 0.2923 89,813 +0.01(+4.36%)
Dec 30, 2008 0.2700 0.2898 0.2700 0.2801 18,819 +0.01(+3.74%)
Dec 29, 2008 0.2890 0.2890 0.2700 0.2700 25,950 -0.02(-6.83%)
Dec 26, 2008 0.2700 0.2995 0.2410 0.2898 31,759 -0.00(-0.07%)
Dec 24, 2008 0.2700 0.2900 0.2700 0.2900 1,300 +0.00(+0.00%)
Dec 23, 2008 0.2700 0.2996 0.2600 0.2900 16,102 +0.02(+7.41%)
Dec 22, 2008 0.2698 0.2972 0.2400 0.2700 36,880 +0.02(+8.00%)
Dec 19, 2008 0.3200 0.3420 0.2400 0.2500 166,320 -0.05(-16.69%)
Dec 18, 2008 0.3000 0.3192 0.2800 0.3001 74,164 +0.02(+7.18%)
Dec 17, 2008 0.3240 0.3240 0.2800 0.2800 14,090 -0.02(-6.67%)
Dec 16, 2008 0.3000 0.3000 0.2900 0.3000 33,238 +0.03(+11.11%)
Dec 15, 2008 0.3000 0.3599 0.2510 0.2700 299,751 -0.20(-42.55%)
Dec 12, 2008 0.4500 0.5000 0.4500 0.4700 13,500 -0.03(-6.00%)
Dec 11, 2008 0.3500 0.5300 0.3300 0.5000 25,234 +0.12(+31.58%)
Dec 10, 2008 0.3800 0.4200 0.3600 0.3800 14,300 +0.02(+5.56%)
Dec 09, 2008 0.3700 0.3700 0.3600 0.3600 2,500 -0.01(-2.70%)
Dec 08, 2008 0.3700 0.4000 0.3700 0.3700 25,300 +0.00(+0.00%)
Dec 05, 2008 0.3700 0.3700 0.3599 0.3700 26,570 +0.02(+5.71%)
Dec 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 01, 2008 0.2600 0.3000 0.3000 0.3000 37,500 -0.04(-11.76%)
Nov 28, 2008 0.2900 0.3700 0.2900 0.3400 5,175 -0.02(-5.56%)
Nov 26, 2008 0.3500 0.3600 0.2901 0.3600 6,098 +0.03(+7.85%)
Nov 25, 2008 0.3600 0.3600 0.3338 0.3338 2,550 +0.00(+1.15%)
Nov 24, 2008 0.2800 0.3400 0.2800 0.3300 2,955 +0.03(+10.00%)
Nov 21, 2008 0.3000 0.3800 0.3000 0.3000 31,673 +0.01(+3.45%)
Nov 20, 2008 0.2900 0.2900 0.2660 0.2900 10,200 -0.01(-3.33%)
Nov 19, 2008 0.2999 0.3000 0.2999 0.3000 3,131 +0.03(+11.11%)
Nov 18, 2008 0.2600 0.2900 0.2600 0.2700 6,054 +0.01(+3.85%)
Nov 17, 2008 0.3090 0.3090 0.2600 0.2600 7,400 -0.01(-3.74%)
Nov 14, 2008 0.2800 0.3300 0.2700 0.2701 48,923 -0.03(-9.97%)
Nov 13, 2008 0.3400 0.3599 0.2900 0.3000 24,970 -0.06(-16.67%)
Nov 12, 2008 0.3002 0.3800 0.2800 0.3600 60,100 +0.05(+16.13%)
Nov 11, 2008 0.3300 0.3400 0.3000 0.3100 20,900 -0.04(-11.17%)
Nov 10, 2008 0.4500 0.4500 0.3300 0.3490 29,600 -0.05(-12.75%)
Nov 07, 2008 0.4500 0.4500 0.3600 0.4000 41,135 -0.07(-14.71%)
Nov 06, 2008 0.4700 0.4700 0.4500 0.4690 800 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4700 0.4500 0.4690 2,900 +0.03(+6.59%)
Nov 04, 2008 0.4500 0.4990 0.4400 0.4400 53,300 +0.00(+0.00%)
Nov 03, 2008 0.4500 0.5300 0.4399 0.4400 44,296 +0.00(+0.02%)
Oct 31, 2008 0.4500 0.4500 0.4100 0.4399 29,674 -0.03(-6.40%)
Oct 30, 2008 0.5000 0.5000 0.4300 0.4700 21,197 -0.04(-7.83%)
Oct 29, 2008 0.5500 0.5700 0.5000 0.5099 18,200 -0.05(-8.95%)
Oct 28, 2008 0.6300 0.6300 0.5100 0.5600 16,771 -0.11(-16.42%)
Oct 27, 2008 0.6300 0.7000 0.6000 0.6700 8,978 -0.05(-6.94%)
Oct 24, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 23, 2008 0.6700 0.7300 0.6600 0.7200 3,800 +0.05(+7.46%)
Oct 22, 2008 0.7100 0.7100 0.6501 0.6700 4,611 -0.04(-5.50%)
Oct 21, 2008 0.7200 0.7200 0.7090 0.7090 1,356 +0.01(+1.29%)
Oct 20, 2008 0.7300 0.7300 0.7000 0.7000 1,350 +0.00(+0.00%)
Oct 17, 2008 0.6800 0.7100 0.6800 0.7000 8,153 +0.04(+6.04%)
Oct 16, 2008 0.6700 0.6800 0.6300 0.6601 4,200 -0.01(-1.48%)
Oct 15, 2008 0.6800 0.6900 0.6105 0.6700 4,843 +0.03(+4.69%)
Oct 14, 2008 0.6401 0.6600 0.6400 0.6400 11,300 +0.01(+1.59%)
Oct 13, 2008 0.6490 0.6490 0.4800 0.6300 21,360 +0.04(+6.78%)
Oct 10, 2008 0.6100 0.6799 0.4800 0.5900 69,503 -0.14(-19.18%)
Oct 09, 2008 0.8300 0.8300 0.6500 0.7300 8,300 -0.06(-7.59%)
Oct 08, 2008 0.8300 0.8300 0.7000 0.7900 3,200 +0.07(+9.72%)
Oct 07, 2008 0.6800 0.7200 0.6800 0.7200 4,200 +0.00(+0.00%)
Oct 06, 2008 0.7300 0.7801 0.7200 0.7200 13,400 -0.07(-8.86%)
Oct 03, 2008 0.8400 0.8900 0.7900 0.7900 17,050 -0.04(-4.82%)
Oct 02, 2008 0.9100 0.9200 0.8300 0.8300 17,700 -0.06(-7.03%)
Oct 01, 2008 1.060 1.060 0.8901 0.8928 7,800 -0.21(-18.84%)
Sep 30, 2008 0.9250 1.100 0.8800 1.100 24,519 +0.20(+22.22%)
Sep 29, 2008 0.8800 0.9780 0.8800 0.9000 35,650 -0.01(-1.10%)
Sep 26, 2008 0.9801 1.020 0.8800 0.9100 109,726 -0.05(-5.51%)
Sep 25, 2008 1.150 1.150 0.9601 0.9631 140,071 -0.22(-18.38%)
Sep 24, 2008 1.070 1.180 1.070 1.180 10,720 +0.10(+9.26%)
Sep 23, 2008 1.250 1.250 1.020 1.080 30,200 -0.22(-16.92%)
Sep 22, 2008 1.420 1.420 1.240 1.300 26,315 -0.12(-8.45%)
Sep 19, 2008 1.360 1.462 1.270 1.420 7,005 +0.03(+2.16%)
Sep 18, 2008 1.460 1.470 1.370 1.390 5,250 +0.12(+9.46%)
Sep 17, 2008 1.370 1.370 1.260 1.270 6,513 -0.10(-7.31%)
Sep 16, 2008 1.360 1.440 1.260 1.370 6,852 +0.02(+1.48%)
Sep 15, 2008 1.510 1.540 1.320 1.350 16,450 -0.24(-15.09%)
Sep 12, 2008 1.620 1.660 1.590 1.590 6,500 -0.03(-1.86%)
Sep 11, 2008 1.610 1.680 1.610 1.620 1,800 -0.06(-3.57%)
Sep 10, 2008 1.690 1.690 1.620 1.680 16,959 +0.00(+0.00%)
Sep 09, 2008 1.670 1.730 1.670 1.680 1,600 -0.09(-5.08%)
Sep 08, 2008 1.800 1.810 1.770 1.770 9,800 -0.09(-4.84%)
Sep 05, 2008 1.880 1.910 1.830 1.860 68,171 -0.08(-4.12%)
Sep 03, 2008 1.910 1.940 1.940 1.940 700 +0.02(+1.04%)
Sep 02, 2008 1.890 1.970 1.890 1.920 6,530 +0.02(+1.05%)
Aug 29, 2008 1.890 1.930 1.890 1.900 3,600 -0.01(-0.52%)
Aug 28, 2008 1.940 1.940 1.910 1.910 3,300 -0.10(-4.98%)
Aug 27, 2008 1.900 2.060 1.890 2.010 15,364 +0.04(+2.03%)
Aug 26, 2008 1.900 1.970 1.900 1.970 4,400 +0.10(+5.34%)
Aug 25, 2008 1.890 1.930 1.870 1.870 925 -0.10(-5.07%)
Aug 22, 2008 1.890 1.971 1.890 1.970 8,060 +0.01(+0.51%)
Aug 21, 2008 1.940 1.960 1.940 1.960 4,000 +0.04(+2.08%)
Aug 20, 2008 1.870 1.990 1.870 1.920 8,380 +0.03(+1.59%)
Aug 19, 2008 1.830 1.900 1.830 1.890 900 -0.08(-4.06%)
Aug 15, 2008 1.930 1.970 1.970 1.970 8,900 +0.03(+1.55%)
Aug 14, 2008 1.850 1.940 1.850 1.940 6,200 +0.09(+4.86%)
Aug 13, 2008 1.830 1.850 1.830 1.850 400 +0.02(+1.09%)
Aug 12, 2008 1.850 1.880 1.810 1.830 12,200 -0.04(-2.14%)
Aug 11, 2008 1.900 1.920 1.870 1.870 2,500 -0.03(-1.58%)
Aug 08, 2008 2.080 2.080 1.880 1.900 10,950 -0.18(-8.65%)
Aug 07, 2008 1.980 2.080 1.790 2.080 42,590 +0.25(+13.66%)
Aug 06, 2008 1.750 1.840 1.750 1.830 7,665 -0.01(-0.54%)
Aug 05, 2008 1.890 1.890 1.830 1.840 3,160 -0.14(-7.07%)
Aug 04, 2008 1.810 2.000 1.800 1.980 2,500 +0.05(+2.59%)
Aug 01, 2008 1.990 2.010 1.820 1.930 3,300 -0.07(-3.50%)
Jul 31, 2008 1.770 2.000 1.760 2.000 45,877 +0.10(+5.26%)
Jul 30, 2008 2.000 2.000 1.850 1.900 26,469 -0.05(-2.56%)
Jul 29, 2008 1.950 2.000 1.950 1.950 5,800 -0.02(-1.02%)
Jul 28, 2008 1.960 1.970 1.900 1.970 800 +0.04(+2.07%)
Jul 25, 2008 1.900 1.930 1.900 1.930 5,499 +0.03(+1.58%)
Jul 24, 2008 1.900 1.940 1.880 1.900 3,765 -0.03(-1.37%)
Jul 23, 2008 1.870 1.960 1.870 1.926 9,400 +0.03(+1.39%)
Jul 22, 2008 1.910 1.960 1.900 1.900 2,120 -0.06(-3.06%)
Jul 21, 2008 1.910 1.960 1.910 1.960 700 +0.05(+2.62%)
Jul 18, 2008 1.820 1.940 1.820 1.910 14,100 +0.01(+0.53%)
Jul 17, 2008 1.930 1.980 1.880 1.900 17,884 -0.06(-3.06%)
Jul 16, 2008 1.950 1.970 1.900 1.960 3,900 +0.05(+2.62%)
Jul 15, 2008 1.830 1.920 1.770 1.910 20,932 +0.01(+0.53%)
Jul 14, 2008 1.920 1.920 1.820 1.900 30,469 -0.06(-3.06%)
Jul 11, 2008 1.880 1.960 1.630 1.960 10,525 +0.11(+5.95%)
Jul 10, 2008 1.850 1.880 1.680 1.850 8,100 -0.03(-1.60%)
Jul 09, 2008 1.850 1.890 1.850 1.880 6,400 +0.06(+3.30%)
Jul 08, 2008 1.710 1.820 1.650 1.820 27,529 +0.08(+4.60%)
Jul 07, 2008 1.720 1.770 1.720 1.740 23,653 +0.00(+0.00%)
Jul 04, 2008 1.720 1.740 1.710 1.740 3,450 +0.00(+0.00%)
Jul 03, 2008 1.720 1.740 1.710 1.740 3,450 +0.01(+0.58%)
Jul 02, 2008 1.720 1.730 1.700 1.730 3,070 +0.02(+1.17%)
Jul 01, 2008 1.720 1.730 1.650 1.710 12,676 +0.01(+0.59%)
Jun 30, 2008 1.670 1.740 1.650 1.700 32,887 +0.00(+0.00%)
Jun 27, 2008 1.690 1.710 1.630 1.700 15,530 -0.01(-0.58%)
Jun 26, 2008 1.710 1.730 1.660 1.710 27,801 +0.01(+0.59%)
Jun 25, 2008 1.677 1.710 1.677 1.700 7,100 +0.00(+0.00%)
Jun 24, 2008 1.630 1.710 1.630 1.700 10,300 +0.00(+0.00%)
Jun 23, 2008 1.630 1.710 1.580 1.700 3,050 +0.04(+2.41%)
Jun 20, 2008 1.700 1.750 1.530 1.660 76,878 -0.07(-4.05%)
Jun 19, 2008 1.590 1.730 1.580 1.730 32,600 +0.12(+7.45%)
Jun 18, 2008 1.550 1.620 1.550 1.610 14,800 +0.06(+3.87%)
Jun 17, 2008 1.620 1.680 1.520 1.550 49,550 -0.11(-6.63%)
Jun 16, 2008 1.740 1.740 1.650 1.660 8,950 -0.03(-1.78%)
Jun 13, 2008 1.560 1.750 1.520 1.690 41,345 +0.12(+7.64%)
Jun 12, 2008 1.600 1.630 1.560 1.570 36,370 -0.02(-1.26%)
Jun 11, 2008 1.700 1.700 1.590 1.590 39,051 -0.09(-5.36%)
Jun 10, 2008 1.740 1.750 1.680 1.680 20,185 -0.04(-2.33%)
Jun 09, 2008 1.750 1.750 1.720 1.720 56,455 +0.00(+0.00%)
Jun 06, 2008 1.720 1.780 1.710 1.720 38,210 +0.00(+0.00%)
Jun 05, 2008 1.710 1.765 1.650 1.720 49,500 +0.07(+4.24%)
Jun 04, 2008 1.550 1.705 1.550 1.650 236,404 +0.07(+4.43%)
Jun 03, 2008 1.590 1.590 1.570 1.580 8,945 +0.01(+0.64%)
Jun 02, 2008 1.520 1.630 1.520 1.570 34,874 +0.03(+1.95%)
May 30, 2008 1.500 1.600 1.480 1.540 86,118 +0.09(+6.21%)
May 29, 2008 1.500 1.525 1.450 1.450 25,036 -0.09(-5.84%)
May 28, 2008 1.527 1.610 1.500 1.540 26,617 -0.05(-3.14%)
May 27, 2008 1.550 1.590 1.540 1.590 18,561 +0.09(+6.00%)
May 26, 2008 1.540 1.580 1.460 1.500 7,900 +0.00(+0.00%)
May 23, 2008 1.540 1.580 1.460 1.500 7,900 -0.03(-1.96%)
May 22, 2008 1.430 1.570 1.430 1.530 13,260 +0.08(+5.52%)
May 21, 2008 1.520 1.530 1.450 1.450 40,905 -0.06(-3.97%)
May 20, 2008 1.680 1.680 1.510 1.510 39,740 -0.05(-3.21%)
May 19, 2008 1.630 1.670 1.510 1.560 126,946 -0.04(-2.51%)
May 16, 2008 1.700 1.750 1.600 1.600 69,916 -0.11(-6.43%)
May 15, 2008 1.640 1.760 1.640 1.710 79,655 +0.06(+3.64%)
May 14, 2008 1.620 1.650 1.560 1.650 55,602 +0.01(+0.61%)
May 13, 2008 1.580 1.640 1.580 1.640 20,470 +0.02(+1.23%)
May 12, 2008 1.570 1.640 1.570 1.620 33,107 +0.05(+3.18%)
May 09, 2008 1.450 1.580 1.450 1.570 48,834 +0.14(+9.79%)
May 08, 2008 1.490 1.500 1.410 1.430 28,678 +0.01(+0.70%)
May 07, 2008 1.500 1.500 1.410 1.420 58,580 -0.07(-4.38%)
May 06, 2008 1.360 1.500 1.300 1.485 63,024 +0.15(+10.82%)
May 05, 2008 1.280 1.480 1.260 1.340 107,264 +0.05(+3.88%)
May 02, 2008 1.270 1.320 1.250 1.290 31,984 +0.02(+1.57%)
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.