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

Glu Mobile Inc (NQ: GLUU )

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 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
Apr 01, 2009 0.4800 0.6000 0.4799 0.5300 17,550 +0.05(+10.42%)
Mar 31, 2009 0.4400 0.5100 0.4400 0.4800 7,400 +0.04(+9.09%)
Mar 30, 2009 0.4500 0.4500 0.3500 0.4400 23,667 -0.07(-13.71%)
Mar 26, 2009 0.5100 0.5500 0.5000 0.5099 19,915 +0.01(+1.98%)
Mar 25, 2009 0.5400 0.5600 0.5000 0.5000 55,084 -0.01(-1.96%)
Mar 24, 2009 0.4800 0.5200 0.4700 0.5100 177,700 +0.01(+2.00%)
Mar 23, 2009 0.5100 0.5100 0.4600 0.5000 16,650 +0.00(+0.00%)
Mar 20, 2009 0.5750 0.5750 0.5000 0.5000 19,043 -0.07(-12.28%)
Mar 19, 2009 0.5800 0.5800 0.5500 0.5700 15,900 -0.01(-1.72%)
Mar 18, 2009 0.6400 0.6500 0.5024 0.5800 483,145 +0.02(+3.57%)
Mar 17, 2009 0.5700 0.5900 0.5100 0.5600 38,562 +0.03(+5.26%)
Mar 16, 2009 0.7100 0.7100 0.5320 0.5320 36,235 -0.13(-19.39%)
Mar 13, 2009 0.5999 0.7100 0.5900 0.6600 37,090 +0.06(+10.00%)
Mar 12, 2009 0.5200 0.6200 0.4800 0.6000 23,477 +0.05(+9.11%)
Mar 11, 2009 0.6200 0.6200 0.4900 0.5499 10,000 +0.03(+5.75%)
Mar 10, 2009 0.4800 0.5200 0.4800 0.5200 700 +0.02(+4.00%)
Mar 09, 2009 0.5200 0.5200 0.4500 0.5000 4,500 +0.04(+8.70%)
Mar 06, 2009 0.5100 0.5300 0.4600 0.4600 11,300 -0.03(-6.12%)
Mar 05, 2009 0.5500 0.5500 0.4900 0.4900 51,206 -0.09(-15.52%)
Mar 04, 2009 0.4800 0.5800 0.4600 0.5800 21,592 +0.12(+26.09%)
Mar 02, 2009 0.4900 0.5100 0.4500 0.4600 4,200 -0.03(-6.12%)
Feb 27, 2009 0.4700 0.4900 0.4600 0.4900 13,142 -0.01(-2.04%)
Feb 25, 2009 0.5200 0.5002 0.5002 0.5002 4,600 -0.01(-1.92%)
Feb 24, 2009 0.5152 0.6000 0.5000 0.5100 2,764 -0.01(-1.92%)
Feb 23, 2009 0.5900 0.5901 0.5200 0.5200 11,965 -0.02(-3.70%)
Feb 20, 2009 0.5400 0.5500 0.5400 0.5400 1,100 -0.03(-5.26%)
Feb 19, 2009 0.5301 0.5800 0.5301 0.5700 1,380 +0.03(+5.56%)
Feb 18, 2009 0.5000 0.5900 0.5000 0.5400 10,896 +0.04(+8.00%)
Feb 17, 2009 0.5300 0.5600 0.5000 0.5000 11,836 -0.06(-10.71%)
Feb 13, 2009 0.5501 0.5660 0.5500 0.5600 5,020 -0.04(-6.67%)
Feb 12, 2009 0.5800 0.6100 0.5202 0.6000 51,185 +0.04(+7.14%)
Feb 11, 2009 0.5000 0.5900 0.5000 0.5600 46,148 -0.06(-9.68%)
Feb 10, 2009 0.6100 0.6400 0.5599 0.6200 32,180 -0.03(-4.62%)
Feb 09, 2009 0.6001 0.6700 0.6000 0.6500 12,100 +0.06(+10.17%)
Feb 06, 2009 0.5100 0.6000 0.5001 0.5900 50,941 +0.08(+15.69%)
Feb 05, 2009 0.5200 0.5300 0.5000 0.5100 9,700 -0.05(-8.93%)
Feb 04, 2009 0.5100 0.5600 0.5000 0.5600 91,145 +0.06(+12.00%)
Feb 03, 2009 0.5200 0.5300 0.4800 0.5000 36,444 -0.05(-9.09%)
Feb 02, 2009 0.5000 0.5701 0.5000 0.5500 79,949 +0.04(+7.84%)
Jan 30, 2009 0.5000 0.5500 0.5000 0.5100 63,666 +0.00(+0.00%)
Jan 29, 2009 0.5000 0.5400 0.5000 0.5100 21,238 -0.03(-5.56%)
Jan 28, 2009 0.5500 0.5500 0.4500 0.5400 71,847 -0.01(-1.46%)
Jan 27, 2009 0.6100 0.6200 0.5300 0.5480 45,059 -0.02(-3.86%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5700 57,176 -0.01(-1.72%)
Jan 23, 2009 0.5800 0.6100 0.5700 0.5800 30,232 -0.02(-3.01%)
Jan 22, 2009 0.6300 0.6400 0.5980 0.5980 17,540 -0.01(-1.97%)
Jan 21, 2009 0.6000 0.6300 0.6000 0.6100 14,844 +0.02(+3.39%)
Jan 20, 2009 0.7000 0.7000 0.5500 0.5900 51,060 -0.03(-4.84%)
Jan 16, 2009 0.7100 0.7400 0.6200 0.6200 115,494 -0.04(-6.06%)
Jan 15, 2009 0.7704 0.7800 0.6600 0.6600 201,208 -0.13(-16.46%)
Jan 14, 2009 0.8900 0.8900 0.7600 0.7900 53,572 -0.03(-3.66%)
Jan 13, 2009 0.8100 0.9600 0.7600 0.8200 154,321 +0.01(+1.23%)
Jan 12, 2009 0.8100 0.8500 0.7500 0.8100 155,304 +0.00(+0.00%)
Jan 09, 2009 0.6600 0.8200 0.6500 0.8100 197,194 +0.11(+15.71%)
Jan 08, 2009 0.7000 0.7100 0.7000 0.7000 29,062 +0.00(+0.00%)
Jan 07, 2009 0.7500 0.7900 0.6800 0.7000 103,553 -0.06(-7.89%)
Jan 06, 2009 0.5200 0.7700 0.5200 0.7600 195,825 +0.26(+52.00%)
Jan 05, 2009 0.5300 0.5300 0.4700 0.5000 20,200 +0.01(+2.04%)
Jan 02, 2009 0.4997 0.5400 0.4900 0.4900 56,145 -0.01(-2.00%)
Dec 31, 2008 0.3501 0.5000 0.3501 0.5000 105,423 +0.11(+28.21%)
Dec 30, 2008 0.3800 0.4700 0.3800 0.3900 105,582 +0.04(+11.43%)
Dec 29, 2008 0.3682 0.4000 0.3400 0.3500 72,456 -0.03(-7.89%)
Dec 26, 2008 0.3800 0.4100 0.3700 0.3800 31,250 -0.02(-4.98%)
Dec 24, 2008 0.4100 0.4600 0.3600 0.3999 12,212 -0.04(-9.11%)
Dec 23, 2008 0.4800 0.4800 0.4300 0.4400 54,400 -0.03(-6.38%)
Dec 22, 2008 0.4400 0.4700 0.3500 0.4700 75,327 +0.10(+27.03%)
Dec 19, 2008 0.4200 0.4400 0.3700 0.3700 52,037 -0.06(-13.95%)
Dec 18, 2008 0.4600 0.4600 0.4200 0.4300 55,833 -0.04(-8.51%)
Dec 17, 2008 0.4700 0.4800 0.4427 0.4700 29,102 +0.01(+2.17%)
Dec 16, 2008 0.4600 0.4600 0.4321 0.4600 75,828 +0.00(+0.00%)
Dec 15, 2008 0.5000 0.5000 0.4401 0.4600 27,374 -0.04(-8.00%)
Dec 12, 2008 0.5052 0.5100 0.4300 0.5000 11,300 +0.00(+0.00%)
Dec 11, 2008 0.5100 0.5100 0.4400 0.5000 81,123 +0.04(+8.70%)
Dec 10, 2008 0.4200 0.5090 0.4200 0.4600 64,626 +0.03(+6.98%)
Dec 09, 2008 0.4300 0.4300 0.3500 0.4300 79,462 +0.05(+13.16%)
Dec 08, 2008 0.4400 0.4400 0.3700 0.3800 64,128 +0.01(+2.70%)
Dec 05, 2008 0.4400 0.4400 0.3498 0.3700 80,208 -0.03(-7.50%)
Dec 04, 2008 0.3600 0.4000 0.3200 0.4000 76,862 +0.05(+14.29%)
Dec 03, 2008 0.3301 0.3800 0.2500 0.3500 293,252 +0.11(+45.83%)
Dec 02, 2008 0.2700 0.2700 0.2300 0.2400 20,200 +0.00(+0.00%)
Dec 01, 2008 0.2700 0.2722 0.2400 0.2400 37,980 -0.01(-4.00%)
Nov 28, 2008 0.2200 0.2900 0.2200 0.2500 46,683 +0.02(+8.70%)
Nov 26, 2008 0.2400 0.2400 0.2300 0.2300 159,498 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2700 0.2227 0.2300 99,996 +0.00(+0.00%)
Nov 24, 2008 0.3000 0.3000 0.2200 0.2300 104,750 -0.01(-4.17%)
Nov 21, 2008 0.2500 0.2700 0.2300 0.2400 106,889 -0.01(-4.00%)
Nov 20, 2008 0.2900 0.3100 0.2500 0.2500 111,578 -0.04(-13.79%)
Nov 19, 2008 0.3200 0.3200 0.2900 0.2900 131,201 -0.01(-3.33%)
Nov 18, 2008 0.3500 0.3800 0.2900 0.3000 78,984 -0.02(-6.25%)
Nov 17, 2008 0.4200 0.4200 0.3200 0.3200 31,069 -0.07(-17.95%)
Nov 14, 2008 0.3803 0.4000 0.3800 0.3900 22,392 +0.00(+0.00%)
Nov 13, 2008 0.3802 0.4900 0.3800 0.3900 161,352 +0.00(+0.00%)
Nov 12, 2008 0.3700 0.4400 0.3700 0.3900 15,531 -0.03(-7.14%)
Nov 11, 2008 0.3587 0.4300 0.3587 0.4200 43,854 +0.07(+20.00%)
Nov 10, 2008 0.6000 0.6000 0.3100 0.3500 334,714 -0.01(-2.78%)
Nov 07, 2008 0.3200 0.4400 0.3200 0.3600 223,502 -0.03(-7.72%)
Nov 06, 2008 0.5500 0.5500 0.3500 0.3901 850,391 -0.24(-38.08%)
Nov 05, 2008 0.7500 0.7500 0.5900 0.6300 171,100 -0.18(-22.22%)
Nov 04, 2008 0.9300 0.9300 0.8100 0.8100 31,402 -0.04(-4.71%)
Nov 03, 2008 0.9000 0.9200 0.8500 0.8500 190,503 -0.04(-4.49%)
Oct 31, 2008 0.9200 0.9700 0.8700 0.8900 285,766 -0.07(-7.29%)
Oct 30, 2008 1.000 1.130 0.9600 0.9600 12,151 -0.04(-4.00%)
Oct 29, 2008 1.050 1.090 1.000 1.000 140,025 -0.05(-4.76%)
Oct 28, 2008 1.130 1.130 1.010 1.050 60,970 -0.07(-6.25%)
Oct 27, 2008 1.290 1.290 1.120 1.120 3,900 -0.03(-2.61%)
Oct 24, 2008 1.140 1.150 1.120 1.150 7,600 -0.03(-2.54%)
Oct 23, 2008 1.150 1.220 1.150 1.180 20,900 -0.03(-2.48%)
Oct 22, 2008 1.210 1.240 1.200 1.210 88,740 -0.04(-3.20%)
Oct 21, 2008 1.200 1.260 1.200 1.250 34,440 -0.01(-0.79%)
Oct 20, 2008 1.210 1.300 1.200 1.260 22,257 +0.04(+3.28%)
Oct 17, 2008 1.390 1.390 1.220 1.220 18,215 -0.10(-7.58%)
Oct 16, 2008 1.380 1.400 1.220 1.320 34,098 -0.07(-5.04%)
Oct 15, 2008 1.360 1.400 1.340 1.390 15,637 +0.05(+3.73%)
Oct 14, 2008 1.390 1.490 1.200 1.340 29,500 -0.02(-1.47%)
Oct 13, 2008 1.040 1.360 1.040 1.360 127,224 +0.32(+30.77%)
Oct 10, 2008 1.050 1.100 1.010 1.040 18,097 -0.04(-3.70%)
Oct 09, 2008 1.160 1.160 1.080 1.080 69,766 -0.10(-8.47%)
Oct 08, 2008 1.280 1.330 1.050 1.180 104,424 -0.16(-11.94%)
Oct 07, 2008 1.490 1.500 1.340 1.340 23,203 -0.13(-8.84%)
Oct 06, 2008 1.650 1.650 1.460 1.470 27,884 -0.30(-16.95%)
Oct 03, 2008 1.790 1.910 1.680 1.770 42,568 -0.08(-4.32%)
Oct 02, 2008 1.940 1.990 1.850 1.850 15,695 -0.15(-7.50%)
Oct 01, 2008 1.960 2.000 1.910 2.000 7,637 +0.05(+2.56%)
Sep 30, 2008 2.090 2.090 1.860 1.950 14,100 -0.03(-1.52%)
Sep 29, 2008 2.120 2.120 1.960 1.980 17,624 -0.04(-1.98%)
Sep 26, 2008 2.060 2.150 2.020 2.020 159,732 -0.09(-4.27%)
Sep 25, 2008 2.030 2.170 2.010 2.110 61,100 +0.06(+2.93%)
Sep 24, 2008 2.040 2.050 2.010 2.050 10,720 -0.00(-0.00%)
Sep 23, 2008 2.044 2.080 2.010 2.050 247,189 -0.01(-0.49%)
Sep 22, 2008 2.130 2.130 2.050 2.060 101,044 -0.02(-0.96%)
Sep 19, 2008 2.240 2.240 2.080 2.080 317,852 -0.03(-1.42%)
Sep 18, 2008 2.130 2.150 2.070 2.110 69,527 -0.04(-1.86%)
Sep 17, 2008 2.100 2.150 2.064 2.150 23,070 +0.02(+0.94%)
Sep 16, 2008 2.280 2.280 2.010 2.130 126,353 -0.23(-9.75%)
Sep 15, 2008 2.360 2.390 2.310 2.360 37,987 -0.03(-1.26%)
Sep 12, 2008 2.617 2.617 2.360 2.390 209,913 -0.19(-7.36%)
Sep 11, 2008 2.710 2.750 2.550 2.580 59,098 -0.17(-6.18%)
Sep 10, 2008 2.800 2.800 2.710 2.750 25,455 -0.08(-2.83%)
Sep 09, 2008 2.950 2.980 2.780 2.830 25,201 -0.10(-3.41%)
Sep 08, 2008 3.000 3.000 2.920 2.930 61,761 -0.02(-0.68%)
Sep 05, 2008 3.110 3.130 2.660 2.950 201,250 -0.29(-9.05%)
Sep 04, 2008 3.420 3.420 3.220 3.244 47,120 -0.15(-4.32%)
Sep 03, 2008 3.520 3.530 3.250 3.390 89,200 -0.16(-4.51%)
Sep 02, 2008 3.460 3.600 3.460 3.550 11,314 -0.02(-0.56%)
Aug 29, 2008 3.590 3.600 3.570 3.570 5,093 +0.03(+0.85%)
Aug 28, 2008 3.540 3.580 3.500 3.540 5,223 -0.04(-1.12%)
Aug 27, 2008 3.716 3.716 3.480 3.580 11,238 +0.10(+2.87%)
Aug 26, 2008 3.510 3.590 3.480 3.480 14,642 -0.11(-3.06%)
Aug 25, 2008 3.720 3.720 3.510 3.590 13,168 -0.09(-2.45%)
Aug 22, 2008 3.560 3.680 3.560 3.680 7,600 +0.16(+4.55%)
Aug 21, 2008 3.720 3.720 3.520 3.520 4,016 -0.18(-4.86%)
Aug 20, 2008 3.500 3.740 3.500 3.700 27,531 +0.20(+5.71%)
Aug 19, 2008 3.470 3.520 3.470 3.500 19,537 +0.00(+0.00%)
Aug 18, 2008 3.430 3.580 3.430 3.500 30,118 +0.03(+0.86%)
Aug 15, 2008 3.420 3.500 3.060 3.470 106,445 -0.09(-2.53%)
Aug 14, 2008 3.470 3.610 3.470 3.560 16,355 +0.05(+1.42%)
Aug 13, 2008 3.420 3.530 3.400 3.510 10,325 +0.04(+1.15%)
Aug 12, 2008 3.450 3.590 3.450 3.470 14,643 +0.02(+0.58%)
Aug 11, 2008 3.500 3.510 3.360 3.450 20,042 -0.09(-2.54%)
Aug 08, 2008 3.380 3.610 3.350 3.540 75,023 +0.11(+3.21%)
Aug 07, 2008 3.030 3.440 2.960 3.430 61,501 +0.41(+13.58%)
Aug 06, 2008 3.640 3.950 2.670 3.020 389,033 -0.73(-19.47%)
Aug 05, 2008 3.750 4.040 3.690 3.750 16,752 -0.04(-1.06%)
Aug 04, 2008 3.780 3.850 3.760 3.790 16,255 -0.10(-2.57%)
Aug 01, 2008 3.840 4.070 3.790 3.890 18,842 -0.03(-0.77%)
Jul 31, 2008 3.950 4.190 3.920 3.920 22,601 -0.14(-3.45%)
Jul 30, 2008 3.880 4.130 3.880 4.060 30,086 +0.16(+4.10%)
Jul 29, 2008 3.900 4.020 3.850 3.900 49,246 -0.02(-0.51%)
Jul 28, 2008 3.980 4.020 3.880 3.920 175,680 -0.11(-2.73%)
Jul 25, 2008 4.350 4.350 4.030 4.030 26,826 -0.38(-8.62%)
Jul 24, 2008 4.220 4.570 4.160 4.410 37,179 +0.15(+3.52%)
Jul 23, 2008 4.090 4.338 4.090 4.260 48,772 +0.14(+3.40%)
Jul 22, 2008 4.010 4.190 4.010 4.120 52,486 +0.10(+2.49%)
Jul 21, 2008 4.110 4.240 4.010 4.020 15,027 -0.11(-2.66%)
Jul 18, 2008 3.990 4.210 3.870 4.130 40,839 +0.10(+2.48%)
Jul 17, 2008 3.880 4.060 3.880 4.030 20,969 +0.13(+3.33%)
Jul 16, 2008 3.760 4.030 3.760 3.900 128,966 +0.14(+3.72%)
Jul 15, 2008 3.710 3.890 3.670 3.760 214,617 +0.00(+0.00%)
Jul 14, 2008 3.770 3.900 3.750 3.760 412,850 +0.00(+0.00%)
Jul 11, 2008 3.850 3.940 3.730 3.760 84,755 -0.18(-4.57%)
Jul 10, 2008 3.950 3.980 3.690 3.940 36,956 -0.06(-1.50%)
Jul 09, 2008 3.910 4.090 3.910 4.000 14,900 +0.06(+1.52%)
Jul 08, 2008 3.940 4.120 3.890 3.940 21,129 -0.06(-1.50%)
Jul 07, 2008 4.100 4.170 3.850 4.000 71,464 -0.05(-1.23%)
Jul 04, 2008 4.350 4.590 3.950 4.050 72,333 +0.00(+0.00%)
Jul 03, 2008 4.350 4.590 3.950 4.050 72,333 -0.38(-8.58%)
Jul 02, 2008 4.400 4.560 4.360 4.430 34,885 +0.04(+0.91%)
Jul 01, 2008 4.700 4.700 4.390 4.390 69,607 -0.44(-9.11%)
Jun 30, 2008 4.770 4.950 4.690 4.830 65,198 +0.14(+2.99%)
Jun 27, 2008 4.620 4.830 4.550 4.690 685,200 +0.07(+1.52%)
Jun 26, 2008 4.690 4.710 4.570 4.620 73,455 -0.08(-1.70%)
Jun 25, 2008 4.900 5.120 4.660 4.700 75,897 -0.18(-3.69%)
Jun 24, 2008 4.920 4.970 4.770 4.880 26,532 -0.11(-2.20%)
Jun 23, 2008 4.870 5.080 4.820 4.990 81,683 +0.07(+1.42%)
Jun 20, 2008 5.020 5.160 4.730 4.920 153,306 -0.16(-3.15%)
Jun 19, 2008 4.700 5.200 4.700 5.080 114,093 +0.40(+8.55%)
Jun 18, 2008 5.080 5.210 4.630 4.680 73,068 -0.47(-9.13%)
Jun 17, 2008 5.150 5.250 5.150 5.150 18,543 +0.05(+0.98%)
Jun 16, 2008 5.130 5.240 5.070 5.100 26,465 -0.04(-0.78%)
Jun 13, 2008 5.380 5.380 4.960 5.140 999,412 -0.23(-4.28%)
Jun 12, 2008 5.440 5.700 5.350 5.370 35,324 -0.07(-1.29%)
Jun 11, 2008 5.650 5.770 5.400 5.440 139,809 -0.26(-4.56%)
Jun 10, 2008 5.300 5.750 4.820 5.700 279,624 +0.78(+15.85%)
Jun 09, 2008 4.850 4.980 4.830 4.920 29,913 +0.08(+1.65%)
Jun 06, 2008 4.920 4.950 4.750 4.840 55,514 -0.11(-2.22%)
Jun 05, 2008 4.810 4.950 4.800 4.950 26,332 +0.14(+2.91%)
Jun 04, 2008 4.750 4.850 4.750 4.810 28,673 +0.02(+0.42%)
Jun 03, 2008 4.890 4.920 4.740 4.790 57,215 -0.10(-2.04%)
Jun 02, 2008 4.900 4.930 4.850 4.890 33,674 -0.04(-0.81%)
May 30, 2008 4.970 5.000 4.930 4.930 58,524 -0.04(-0.80%)
May 29, 2008 5.040 5.120 4.850 4.970 93,087 -0.12(-2.36%)
May 28, 2008 4.750 5.130 4.750 5.090 189,989 +0.41(+8.76%)
May 27, 2008 4.750 4.870 4.650 4.680 29,778 -0.22(-4.49%)
May 26, 2008 4.950 4.950 4.840 4.900 34,655 +0.00(+0.00%)
May 23, 2008 4.950 4.950 4.840 4.900 34,655 -0.06(-1.21%)
May 22, 2008 4.770 4.960 4.730 4.960 57,796 +0.15(+3.12%)
May 21, 2008 4.770 4.860 4.600 4.810 54,238 +0.03(+0.63%)
May 20, 2008 4.870 4.870 4.600 4.780 55,485 -0.14(-2.85%)
May 19, 2008 4.860 4.950 4.800 4.920 69,221 +0.11(+2.29%)
May 16, 2008 4.730 4.850 4.700 4.810 69,560 +0.08(+1.69%)
May 15, 2008 4.610 4.760 4.540 4.730 74,616 +0.08(+1.72%)
May 14, 2008 4.370 4.700 4.370 4.650 174,455 +0.42(+9.93%)
May 13, 2008 4.320 4.570 4.142 4.230 172,568 +0.12(+2.92%)
May 12, 2008 4.000 4.120 3.990 4.110 61,447 +0.11(+2.75%)
May 09, 2008 4.070 4.100 3.990 4.000 110,048 -0.04(-0.99%)
May 08, 2008 4.060 4.100 3.850 4.040 69,749 +0.04(+1.00%)
May 07, 2008 4.210 4.250 4.000 4.000 46,300 -0.19(-4.53%)
May 06, 2008 4.230 4.530 4.080 4.190 84,193 +0.01(+0.24%)
May 05, 2008 4.250 4.480 4.000 4.180 158,255 -0.51(-10.87%)
May 02, 2008 4.660 4.830 4.660 4.690 62,035 -0.01(-0.21%)
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.