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

Provident Financial (NQ: PROV )

12.70 -0.01 (-0.08%)
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 30, 2008 8.769 8.910 8.769 8.769 1,638 -0.21(-2.32%)
Apr 29, 2008 8.963 8.977 8.963 8.977 1,638 +0.00(+0.00%)
Apr 28, 2008 8.997 9.004 8.735 8.977 3,723 -0.03(-0.30%)
Apr 25, 2008 9.098 9.118 8.896 9.004 2,829 -0.13(-1.40%)
Apr 24, 2008 9.118 9.131 8.936 9.131 15,515 -0.15(-1.66%)
Apr 23, 2008 9.077 9.373 9.004 9.286 6,106 +0.32(+3.52%)
Apr 22, 2008 9.084 9.084 8.910 8.970 3,872 -0.10(-1.11%)
Apr 21, 2008 9.723 9.723 8.903 9.071 164,952 -0.67(-6.89%)
Apr 18, 2008 9.601 9.964 9.601 9.742 12,433 -0.22(-2.22%)
Apr 17, 2008 10.11 10.11 9.406 9.964 9,532 +0.20(+2.06%)
Apr 16, 2008 9.635 10.21 9.578 9.762 13,833 -0.17(-1.76%)
Apr 15, 2008 10.07 10.07 9.611 9.937 9,755 -0.14(-1.40%)
Apr 14, 2008 10.10 10.10 10.08 10.08 4,797 -0.20(-1.96%)
Apr 11, 2008 10.21 10.31 10.15 10.28 1,312 -0.01(-0.13%)
Apr 10, 2008 10.75 10.75 10.15 10.29 2,663 -0.46(-4.31%)
Apr 09, 2008 11.02 11.02 10.58 10.76 4,010 -0.08(-0.74%)
Apr 08, 2008 10.85 11.18 10.19 10.84 5,710 +0.09(+0.88%)
Apr 07, 2008 10.94 10.94 10.54 10.74 5,796 +0.03(+0.25%)
Apr 04, 2008 11.04 11.04 10.72 10.72 7,573 -0.15(-1.36%)
Apr 03, 2008 10.62 10.92 10.19 10.86 4,240 +0.37(+3.52%)
Apr 02, 2008 11.00 11.06 10.41 10.49 5,108 -0.30(-2.80%)
Apr 01, 2008 10.84 11.15 10.74 10.80 5,247 +0.09(+0.82%)
Mar 31, 2008 10.84 10.84 10.69 10.71 2,383 -0.13(-1.24%)
Mar 28, 2008 10.84 10.84 10.78 10.84 1,340 +0.10(+0.94%)
Mar 27, 2008 10.84 10.84 10.68 10.74 17,875 +0.00(+0.00%)
Mar 26, 2008 10.84 10.84 10.71 10.74 68,098 +0.00(+0.00%)
Mar 25, 2008 10.51 10.91 10.51 10.74 19,958 +0.01(+0.06%)
Mar 24, 2008 10.55 10.74 10.39 10.74 18,995 +0.43(+4.17%)
Mar 21, 2008 10.74 10.74 10.08 10.31 6,590 +0.00(+0.00%)
Mar 20, 2008 10.74 10.74 10.08 10.31 6,590 -0.26(-2.48%)
Mar 19, 2008 10.74 10.74 10.45 10.57 15,945 -0.15(-1.38%)
Mar 18, 2008 10.74 10.74 10.66 10.72 7,525 +0.09(+0.88%)
Mar 17, 2008 10.72 10.72 10.62 10.62 297 -0.11(-1.06%)
Mar 14, 2008 10.74 10.74 10.61 10.74 8,144 -0.02(-0.19%)
Mar 13, 2008 10.69 10.76 10.69 10.76 3,100 +0.21(+1.97%)
Mar 12, 2008 10.78 10.78 10.54 10.55 2,085 -0.23(-2.12%)
Mar 11, 2008 10.70 11.05 10.64 10.78 8,909 +0.17(+1.58%)
Mar 10, 2008 10.62 10.62 10.57 10.61 8,775 -0.04(-0.38%)
Mar 07, 2008 10.64 10.68 10.59 10.65 5,686 -0.16(-1.49%)
Mar 06, 2008 10.65 11.06 10.65 10.81 5,212 +0.04(+0.37%)
Mar 05, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Mar 04, 2008 10.58 10.94 10.50 10.77 23,234 +0.30(+2.82%)
Mar 03, 2008 11.18 11.38 10.47 10.47 19,511 -0.87(-7.69%)
Feb 29, 2008 11.41 11.41 10.91 11.35 11,215 -0.06(-0.53%)
Feb 28, 2008 11.13 11.41 11.13 11.41 14,186 +0.30(+2.72%)
Feb 27, 2008 11.37 11.39 11.11 11.11 19,890 -0.21(-1.90%)
Feb 26, 2008 11.34 11.45 11.26 11.32 10,857 +0.18(+1.63%)
Feb 25, 2008 11.34 11.47 11.14 11.14 6,851 -0.23(-2.07%)
Feb 22, 2008 12.02 12.02 11.27 11.37 27,072 -0.25(-2.14%)
Feb 21, 2008 11.68 11.88 11.45 11.62 8,988 -0.04(-0.35%)
Feb 20, 2008 12.04 12.15 11.51 11.66 44,994 -0.36(-3.01%)
Feb 19, 2008 11.41 12.21 11.33 12.02 24,721 +0.59(+5.17%)
Feb 18, 2008 11.64 12.35 11.29 11.43 54,747 +0.00(+0.00%)
Feb 15, 2008 11.64 12.35 11.29 11.43 54,747 -0.46(-3.84%)
Feb 14, 2008 11.59 12.02 11.58 11.89 26,213 +0.17(+1.43%)
Feb 13, 2008 11.35 12.07 11.35 11.72 45,945 +0.39(+3.44%)
Feb 12, 2008 10.68 11.33 10.68 11.33 25,780 +0.26(+2.37%)
Feb 11, 2008 11.01 11.07 10.85 11.07 11,913 +0.14(+1.29%)
Feb 08, 2008 10.19 11.12 9.984 10.93 41,828 +0.52(+5.03%)
Feb 07, 2008 10.53 10.82 9.944 10.41 19,585 -0.12(-1.15%)
Feb 06, 2008 10.41 11.11 9.870 10.53 14,407 +0.07(+0.71%)
Feb 05, 2008 10.47 10.80 10.00 10.45 14,223 +0.16(+1.57%)
Feb 04, 2008 9.977 10.80 9.406 10.29 35,526 +0.19(+1.86%)
Feb 01, 2008 11.00 11.04 9.668 10.10 9,541 -0.71(-6.58%)
Jan 31, 2008 10.28 10.98 9.675 10.82 30,839 +0.56(+5.43%)
Jan 30, 2008 9.648 10.44 9.480 10.26 28,191 +0.73(+7.68%)
Jan 29, 2008 10.03 10.04 9.071 9.527 33,200 -0.28(-2.87%)
Jan 28, 2008 9.299 10.00 9.299 9.809 18,337 +0.12(+1.25%)
Jan 25, 2008 9.400 9.709 9.158 9.688 12,210 +0.14(+1.48%)
Jan 24, 2008 8.849 9.568 8.849 9.547 10,279 +1.07(+12.68%)
Jan 23, 2008 8.560 8.769 8.339 8.473 13,872 -0.09(-1.02%)
Jan 22, 2008 8.225 9.420 8.057 8.560 15,206 +0.15(+1.84%)
Jan 21, 2008 8.755 9.339 8.399 8.406 17,406 +0.00(+0.00%)
Jan 18, 2008 8.755 9.339 8.399 8.406 17,406 -0.15(-1.80%)
Jan 17, 2008 8.782 9.077 8.426 8.560 26,697 -0.23(-2.67%)
Jan 16, 2008 9.091 9.279 8.769 8.795 46,408 -0.05(-0.53%)
Jan 15, 2008 8.836 8.863 8.728 8.842 21,977 -0.05(-0.60%)
Jan 14, 2008 8.822 9.158 8.715 8.896 55,247 -0.13(-1.49%)
Jan 11, 2008 9.030 9.131 9.004 9.030 30,494 -0.01(-0.07%)
Jan 10, 2008 9.017 9.037 8.930 9.037 21,597 -0.03(-0.37%)
Jan 09, 2008 9.064 9.138 8.930 9.071 27,999 +0.01(+0.15%)
Jan 08, 2008 9.064 9.225 8.762 9.057 48,524 -0.01(-0.07%)
Jan 07, 2008 9.829 9.829 9.051 9.064 70,512 -0.88(-8.81%)
Jan 04, 2008 10.57 10.62 9.897 9.940 46,171 -0.69(-6.47%)
Jan 03, 2008 10.90 10.92 10.62 10.63 27,208 -0.26(-2.34%)
Jan 02, 2008 11.02 11.11 10.75 10.88 65,666 -0.17(-1.52%)
Jan 01, 2008 11.01 11.05 10.92 11.05 17,758 +0.00(+0.00%)
Dec 31, 2007 11.01 11.05 10.92 11.05 17,758 +0.03(+0.30%)
Dec 28, 2007 11.00 11.09 11.00 11.02 16,681 -0.06(-0.55%)
Dec 27, 2007 10.93 11.15 10.76 11.08 19,490 -0.05(-0.48%)
Dec 26, 2007 11.11 11.33 11.03 11.13 9,563 +0.03(+0.24%)
Dec 24, 2007 10.93 11.51 10.93 11.11 9,207 +0.17(+1.60%)
Dec 21, 2007 11.18 11.23 10.93 10.93 24,670 -0.28(-2.46%)
Dec 20, 2007 11.63 11.63 10.94 11.21 40,605 -0.01(-0.12%)
Dec 19, 2007 11.31 11.63 10.98 11.22 41,707 -0.44(-3.74%)
Dec 18, 2007 11.75 11.76 11.41 11.66 60,457 -0.56(-4.62%)
Dec 17, 2007 12.12 12.22 11.84 12.22 2,904 +0.09(+0.78%)
Dec 14, 2007 12.25 12.25 12.09 12.13 1,627 -0.13(-1.04%)
Dec 13, 2007 12.25 12.32 12.25 12.25 13,356 -0.07(-0.60%)
Dec 12, 2007 12.26 12.41 12.25 12.33 16,483 -0.09(-0.76%)
Dec 11, 2007 12.52 12.52 12.27 12.42 4,009 +0.10(+0.82%)
Dec 10, 2007 12.45 12.52 12.28 12.32 3,976 -0.01(-0.11%)
Dec 07, 2007 12.41 12.43 12.25 12.33 22,580 -0.08(-0.65%)
Dec 06, 2007 12.37 12.42 12.30 12.41 5,851 +0.16(+1.32%)
Dec 05, 2007 12.37 12.42 12.25 12.25 11,617 -0.09(-0.71%)
Dec 04, 2007 12.54 12.54 12.32 12.34 3,723 -0.18(-1.45%)
Dec 03, 2007 12.32 12.62 12.25 12.52 16,979 +0.26(+2.14%)
Nov 30, 2007 12.27 12.42 12.25 12.26 14,331 +0.02(+0.16%)
Nov 29, 2007 11.85 12.24 11.58 12.24 4,319 -0.01(-0.11%)
Nov 28, 2007 12.17 12.31 12.11 12.25 31,934 +0.07(+0.55%)
Nov 27, 2007 12.63 12.63 12.17 12.19 57,333 -0.09(-0.71%)
Nov 26, 2007 12.56 12.56 12.27 12.27 4,170 -0.10(-0.81%)
Nov 23, 2007 12.89 12.96 12.37 12.37 2,531 -0.05(-0.38%)
Nov 21, 2007 12.29 12.90 12.29 12.42 6,391 -0.24(-1.86%)
Nov 20, 2007 12.59 12.97 12.59 12.66 9,246 -0.34(-2.58%)
Nov 19, 2007 12.74 13.18 12.74 12.99 2,680 +0.05(+0.36%)
Nov 16, 2007 12.93 13.23 12.85 12.94 6,824 -0.15(-1.13%)
Nov 15, 2007 12.92 13.33 12.92 13.09 34,807 +0.39(+3.07%)
Nov 14, 2007 13.35 13.43 12.70 12.70 27,810 -0.13(-1.05%)
Nov 13, 2007 13.40 13.60 12.84 12.84 23,526 -0.89(-6.46%)
Nov 12, 2007 12.85 13.79 12.84 13.72 19,365 +0.99(+7.81%)
Nov 09, 2007 12.78 12.92 12.62 12.73 14,809 -0.04(-0.32%)
Nov 08, 2007 13.02 13.35 12.76 12.77 20,258 -0.30(-2.31%)
Nov 07, 2007 13.04 13.12 12.99 13.07 14,298 +0.03(+0.26%)
Nov 06, 2007 12.96 13.09 12.96 13.04 9,725 +0.07(+0.57%)
Nov 05, 2007 13.09 13.09 12.92 12.96 11,621 -0.13(-0.97%)
Nov 02, 2007 13.26 13.43 13.09 13.09 66,805 -0.23(-1.71%)
Nov 01, 2007 13.42 13.43 13.28 13.32 11,676 -0.32(-2.36%)
Oct 31, 2007 13.40 13.77 13.33 13.64 14,894 +0.30(+2.26%)
Oct 30, 2007 13.31 13.37 13.24 13.34 6,404 +0.11(+0.81%)
Oct 29, 2007 13.33 13.33 13.18 13.23 33,623 -0.09(-0.71%)
Oct 26, 2007 12.96 13.59 12.96 13.33 24,950 +0.01(+0.05%)
Oct 25, 2007 13.50 13.50 13.23 13.32 14,000 +0.03(+0.20%)
Oct 24, 2007 13.18 13.29 12.95 13.29 17,601 +0.01(+0.05%)
Oct 23, 2007 13.33 13.50 13.21 13.29 16,085 -0.26(-1.88%)
Oct 22, 2007 13.91 13.91 13.29 13.54 28,149 -0.36(-2.61%)
Oct 19, 2007 14.64 14.64 13.66 13.90 31,040 -0.64(-4.43%)
Oct 18, 2007 14.67 14.67 14.47 14.55 14,597 -0.32(-2.17%)
Oct 17, 2007 14.73 15.01 14.47 14.87 16,603 +0.07(+0.45%)
Oct 16, 2007 14.87 15.14 14.75 14.80 11,113 -0.29(-1.91%)
Oct 15, 2007 14.91 15.27 14.80 15.09 19,329 +0.05(+0.31%)
Oct 12, 2007 15.04 15.60 15.03 15.05 13,003 -0.15(-0.97%)
Oct 11, 2007 15.33 15.72 15.19 15.19 15,060 -0.39(-2.50%)
Oct 10, 2007 15.66 15.78 15.35 15.58 19,430 +0.09(+0.61%)
Oct 09, 2007 15.91 15.91 15.48 15.49 6,151 -0.49(-3.07%)
Oct 08, 2007 15.46 16.09 15.19 15.98 19,250 +0.27(+1.71%)
Oct 05, 2007 14.82 16.90 14.82 15.71 74,197 +0.89(+5.98%)
Oct 04, 2007 14.39 14.90 14.39 14.82 5,854 +0.44(+3.03%)
Oct 03, 2007 14.39 14.50 14.03 14.39 22,911 +0.24(+1.71%)
Oct 02, 2007 15.11 15.42 13.90 14.15 60,946 -0.68(-4.57%)
Oct 01, 2007 14.70 15.44 14.55 14.82 37,555 -0.13(-0.85%)
Sep 28, 2007 15.34 15.34 14.70 14.95 7,156 -0.56(-3.59%)
Sep 27, 2007 15.64 16.03 15.44 15.51 18,577 -0.64(-3.95%)
Sep 26, 2007 15.66 16.32 15.50 16.15 37,947 +0.48(+3.04%)
Sep 25, 2007 15.29 15.91 15.03 15.67 59,331 +0.46(+3.05%)
Sep 24, 2007 15.07 15.65 15.07 15.21 16,678 +0.01(+0.09%)
Sep 21, 2007 15.38 15.74 15.12 15.19 45,446 -0.25(-1.61%)
Sep 20, 2007 15.65 15.75 15.17 15.44 27,838 -0.16(-1.03%)
Sep 19, 2007 15.58 15.81 14.97 15.60 12,345 +0.15(+1.00%)
Sep 18, 2007 15.58 15.68 15.36 15.45 59,862 -0.14(-0.90%)
Sep 17, 2007 15.42 15.67 14.80 15.59 47,288 -0.01(-0.09%)
Sep 14, 2007 14.91 15.63 14.29 15.60 118,252 +0.92(+6.26%)
Sep 13, 2007 15.31 15.58 14.59 14.68 60,469 -0.46(-3.02%)
Sep 12, 2007 14.78 15.14 14.23 15.14 66,092 +0.40(+2.71%)
Sep 11, 2007 15.44 15.95 14.73 14.74 35,260 -0.75(-4.83%)
Sep 10, 2007 16.01 16.32 15.43 15.49 37,039 -0.36(-2.25%)
Sep 07, 2007 16.01 16.10 15.20 15.85 35,024 +0.11(+0.73%)
Sep 06, 2007 15.69 16.11 15.51 15.73 22,294 -0.17(-1.06%)
Sep 05, 2007 16.31 16.48 15.84 15.90 104,201 -0.17(-1.04%)
Sep 04, 2007 15.74 16.40 15.41 16.07 41,618 +0.48(+3.06%)
Aug 31, 2007 15.21 15.76 15.15 15.59 22,848 +0.37(+2.43%)
Aug 30, 2007 15.53 15.78 15.22 15.22 13,708 -0.33(-2.12%)
Aug 29, 2007 15.25 15.78 15.23 15.55 23,551 +0.25(+1.62%)
Aug 28, 2007 15.42 15.89 14.97 15.30 33,045 -0.01(-0.04%)
Aug 27, 2007 13.86 15.34 13.86 15.31 40,288 +1.09(+7.70%)
Aug 24, 2007 14.17 14.23 14.17 14.21 5,351 -0.01(-0.09%)
Aug 23, 2007 13.91 14.38 13.90 14.23 9,983 +0.36(+2.62%)
Aug 22, 2007 13.69 14.60 13.19 13.86 35,891 +0.12(+0.88%)
Aug 21, 2007 12.24 14.75 12.19 13.74 61,381 +1.28(+10.23%)
Aug 20, 2007 11.92 12.49 11.76 12.47 10,165 +0.40(+3.34%)
Aug 17, 2007 12.56 12.56 11.96 12.07 8,191 -0.05(-0.44%)
Aug 16, 2007 12.05 12.39 11.92 12.12 17,397 -0.01(-0.11%)
Aug 15, 2007 12.29 12.29 12.10 12.13 15,875 -0.32(-2.59%)
Aug 14, 2007 12.29 12.45 12.16 12.45 15,026 +0.19(+1.59%)
Aug 13, 2007 12.23 12.30 12.22 12.26 40,203 +0.04(+0.33%)
Aug 10, 2007 12.50 12.50 12.22 12.22 22,668 -0.21(-1.73%)
Aug 09, 2007 12.87 13.01 12.42 12.43 21,226 -0.13(-1.02%)
Aug 08, 2007 12.56 12.60 12.49 12.56 5,434 +0.14(+1.14%)
Aug 07, 2007 12.66 12.68 12.42 12.42 19,362 -0.27(-2.12%)
Aug 06, 2007 12.68 12.76 12.62 12.69 24,117 -0.01(-0.05%)
Aug 03, 2007 12.69 12.83 12.69 12.70 21,591 -0.13(-1.05%)
Aug 02, 2007 12.77 12.86 12.77 12.83 8,955 -0.01(-0.05%)
Aug 01, 2007 12.90 12.91 12.79 12.84 18,398 -0.09(-0.73%)
Jul 31, 2007 13.09 13.09 12.92 12.93 15,154 -0.23(-1.78%)
Jul 30, 2007 13.03 13.23 12.99 13.17 5,592 +0.09(+0.72%)
Jul 27, 2007 13.23 13.23 13.06 13.07 8,307 -0.30(-2.26%)
Jul 26, 2007 13.75 13.76 13.15 13.37 33,712 -0.38(-2.73%)
Jul 25, 2007 14.69 14.75 13.75 13.75 20,757 -0.99(-6.74%)
Jul 24, 2007 15.04 15.04 14.74 14.74 4,350 -0.47(-3.10%)
Jul 23, 2007 15.57 15.57 15.17 15.22 11,197 -0.33(-2.10%)
Jul 20, 2007 15.75 15.75 15.52 15.54 4,853 -0.09(-0.56%)
Jul 19, 2007 15.79 15.80 15.62 15.63 17,628 -0.16(-1.02%)
Jul 18, 2007 15.81 15.87 15.79 15.79 10,494 -0.11(-0.72%)
Jul 17, 2007 15.85 15.91 15.85 15.91 4,036 +0.11(+0.72%)
Jul 16, 2007 16.08 16.08 15.79 15.79 8,936 -0.21(-1.34%)
Jul 13, 2007 16.00 16.01 15.98 16.01 4,766 +0.21(+1.32%)
Jul 12, 2007 15.79 15.87 15.79 15.80 9,329 +0.01(+0.04%)
Jul 11, 2007 15.79 15.89 15.79 15.79 10,276 -0.19(-1.18%)
Jul 10, 2007 16.11 16.14 15.97 15.98 7,196 -0.13(-0.83%)
Jul 09, 2007 16.30 16.46 16.11 16.11 3,917 -0.34(-2.04%)
Jul 06, 2007 16.54 16.54 16.45 16.45 1,638 -0.18(-1.09%)
Jul 05, 2007 16.58 16.75 16.52 16.63 5,212 -0.05(-0.32%)
Jul 03, 2007 16.60 16.72 16.60 16.68 1,787 -0.05(-0.32%)
Jul 02, 2007 16.59 16.78 16.58 16.74 6,404 -0.05(-0.28%)
Jun 29, 2007 16.69 16.79 16.69 16.79 3,138 +0.22(+1.34%)
Jun 28, 2007 16.43 16.56 16.28 16.56 1,861 +0.26(+1.56%)
Jun 27, 2007 16.27 16.31 16.22 16.31 1,936 +0.04(+0.25%)
Jun 26, 2007 16.60 16.62 16.21 16.27 16,839 -0.09(-0.57%)
Jun 25, 2007 16.25 16.64 16.25 16.36 11,250 +0.03(+0.21%)
Jun 22, 2007 16.36 16.44 16.25 16.33 3,683 -0.11(-0.69%)
Jun 21, 2007 16.34 16.44 16.30 16.44 2,383 -0.14(-0.85%)
Jun 20, 2007 16.62 16.62 16.47 16.58 4,021 -0.08(-0.48%)
Jun 19, 2007 16.50 16.66 16.39 16.66 9,830 +0.01(+0.04%)
Jun 18, 2007 16.52 16.75 16.36 16.66 25,617 +0.10(+0.61%)
Jun 15, 2007 16.58 16.61 16.56 16.56 5,808 -0.11(-0.64%)
Jun 14, 2007 16.79 16.79 16.62 16.66 7,744 +0.00(+0.00%)
Jun 13, 2007 16.79 16.72 16.57 16.66 29,639 -0.08(-0.48%)
Jun 12, 2007 16.78 16.88 16.68 16.75 7,447 +0.00(+0.00%)
Jun 11, 2007 16.99 17.05 16.56 16.75 12,862 -0.19(-1.15%)
Jun 08, 2007 16.78 16.94 16.78 16.94 3,376 +0.29(+1.73%)
Jun 07, 2007 16.82 17.01 16.65 16.65 6,255 -0.14(-0.84%)
Jun 06, 2007 16.86 16.86 16.77 16.79 6,505 +0.05(+0.28%)
Jun 05, 2007 16.64 16.75 16.58 16.75 21,938 +0.06(+0.36%)
Jun 04, 2007 16.84 16.84 16.66 16.68 7,810 -0.08(-0.48%)
Jun 01, 2007 16.79 16.92 16.62 16.77 13,628 +0.09(+0.56%)
May 31, 2007 16.30 16.67 16.27 16.67 8,567 +0.20(+1.22%)
May 30, 2007 16.70 16.70 16.42 16.47 20,106 -0.11(-0.69%)
May 29, 2007 16.35 16.71 16.35 16.58 12,899 +0.32(+1.94%)
May 25, 2007 16.13 16.54 16.13 16.27 22,302 +0.19(+1.21%)
May 24, 2007 15.84 16.14 15.84 16.07 13,808 -0.03(-0.17%)
May 23, 2007 16.11 16.13 16.07 16.10 10,370 -0.01(-0.08%)
May 22, 2007 16.11 16.13 15.95 16.11 11,895 -0.06(-0.37%)
May 21, 2007 16.27 16.28 16.11 16.17 7,149 +0.05(+0.33%)
May 18, 2007 15.84 16.12 15.84 16.12 17,199 +0.19(+1.22%)
May 17, 2007 16.15 16.19 15.93 15.93 9,667 -0.21(-1.33%)
May 16, 2007 16.34 16.34 15.66 16.14 49,147 -0.17(-1.03%)
May 15, 2007 16.39 16.46 16.28 16.31 21,521 -0.25(-1.50%)
May 14, 2007 16.40 16.56 16.33 16.56 41,628 +0.05(+0.28%)
May 11, 2007 16.42 16.54 16.14 16.51 2,085 +0.19(+1.15%)
May 10, 2007 16.64 16.65 16.20 16.32 15,997 -0.34(-2.02%)
May 09, 2007 16.53 16.71 16.53 16.66 2,234 -0.01(-0.08%)
May 08, 2007 16.62 16.71 16.62 16.67 2,890 -0.05(-0.28%)
May 07, 2007 16.68 16.72 16.52 16.72 44,040 +0.04(+0.24%)
May 04, 2007 16.59 16.77 16.58 16.68 7,594 +0.19(+1.14%)
May 03, 2007 16.55 16.66 16.49 16.49 4,976 -0.26(-1.56%)
May 02, 2007 16.37 16.78 16.37 16.75 19,010 +0.26(+1.59%)
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.