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

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
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 2.742 2.774 2.701 2.750 132,127 +0.02(+0.59%)
Apr 29, 2008 2.774 2.814 2.725 2.733 105,219 -0.01(-0.29%)
Apr 28, 2008 2.822 2.822 2.717 2.742 139,853 -0.08(-2.86%)
Apr 25, 2008 2.814 2.838 2.750 2.822 116,932 +0.01(+0.28%)
Apr 24, 2008 2.758 2.895 2.701 2.814 72,122 +0.02(+0.87%)
Apr 23, 2008 2.983 2.983 2.782 2.790 111,270 -0.02(-0.57%)
Apr 22, 2008 2.903 2.951 2.766 2.806 212,735 -0.12(-4.13%)
Apr 21, 2008 2.935 2.959 2.862 2.927 164,092 -0.01(-0.27%)
Apr 18, 2008 2.750 3.011 2.666 2.935 309,721 +0.24(+8.99%)
Apr 17, 2008 2.411 2.701 2.338 2.693 329,973 +0.30(+12.45%)
Apr 16, 2008 2.379 2.395 2.330 2.395 171,536 +0.06(+2.41%)
Apr 15, 2008 2.338 2.387 2.298 2.338 162,154 +0.05(+1.97%)
Apr 14, 2008 2.266 2.306 2.250 2.293 105,916 +0.07(+3.04%)
Apr 11, 2008 2.338 2.338 2.201 2.225 134,371 -0.17(-7.07%)
Apr 10, 2008 2.242 2.395 2.137 2.395 257,387 +0.19(+8.39%)
Apr 09, 2008 2.153 2.371 2.096 2.209 180,662 -0.07(-3.18%)
Apr 08, 2008 2.298 2.394 2.217 2.282 184,510 -0.04(-1.74%)
Apr 07, 2008 2.395 2.467 2.258 2.322 590,053 +0.01(+0.35%)
Apr 04, 2008 1.847 2.395 1.822 2.314 626,873 +0.54(+30.45%)
Apr 03, 2008 1.847 1.847 1.709 1.774 77,768 +0.00(+0.00%)
Apr 02, 2008 1.814 1.959 1.709 1.774 192,903 +0.02(+0.91%)
Apr 01, 2008 1.927 1.927 1.742 1.758 87,453 -0.10(-5.22%)
Mar 31, 2008 1.830 1.879 1.774 1.855 58,015 +0.08(+4.55%)
Mar 28, 2008 1.750 1.822 1.734 1.774 85,472 +0.01(+0.46%)
Mar 27, 2008 1.774 1.951 1.709 1.766 335,364 +0.15(+9.50%)
Mar 26, 2008 1.645 1.653 1.605 1.613 48,468 -0.02(-0.99%)
Mar 25, 2008 1.637 1.645 1.613 1.629 92,547 +0.02(+1.00%)
Mar 24, 2008 1.613 1.742 1.605 1.613 159,030 +0.02(+1.01%)
Mar 21, 2008 1.605 1.645 1.580 1.597 72,594 +0.00(+0.00%)
Mar 20, 2008 1.605 1.645 1.580 1.597 72,594 +0.02(+1.54%)
Mar 19, 2008 1.653 1.653 1.556 1.572 24,400 -0.03(-2.01%)
Mar 18, 2008 1.621 1.661 1.524 1.605 54,860 +0.00(+0.10%)
Mar 17, 2008 1.492 1.806 1.435 1.603 132,229 -0.00(-0.10%)
Mar 14, 2008 1.629 1.677 1.532 1.605 44,446 +0.01(+0.50%)
Mar 13, 2008 1.588 1.621 1.564 1.597 61,514 +0.01(+0.51%)
Mar 12, 2008 1.605 1.677 1.572 1.588 64,111 -0.02(-1.50%)
Mar 11, 2008 1.556 1.637 1.556 1.613 99,772 +0.06(+3.63%)
Mar 10, 2008 1.637 1.637 1.524 1.556 55,132 -0.10(-5.81%)
Mar 07, 2008 1.677 1.709 1.621 1.652 82,930 -0.02(-1.49%)
Mar 06, 2008 1.782 1.782 1.669 1.677 71,742 -0.05(-2.80%)
Mar 05, 2008 1.693 1.766 1.693 1.726 67,357 +0.02(+0.94%)
Mar 04, 2008 1.790 1.798 1.685 1.709 87,052 -0.07(-4.07%)
Mar 03, 2008 1.814 1.814 1.750 1.782 51,092 -0.07(-3.91%)
Feb 29, 2008 1.750 1.901 1.750 1.855 177,536 +0.05(+2.68%)
Feb 28, 2008 1.855 1.903 1.766 1.806 60,736 -0.03(-1.75%)
Feb 27, 2008 1.871 2.000 1.822 1.838 91,655 -0.02(-0.87%)
Feb 26, 2008 1.911 1.919 1.855 1.855 122,238 -0.06(-3.26%)
Feb 25, 2008 1.935 2.016 1.814 1.917 218,420 +0.04(+2.04%)
Feb 22, 2008 1.903 1.911 1.871 1.879 142,490 +0.01(+0.43%)
Feb 21, 2008 1.943 1.992 1.871 1.871 167,362 -0.09(-4.53%)
Feb 20, 2008 1.943 2.016 1.871 1.959 212,755 +0.04(+2.10%)
Feb 19, 2008 1.935 1.976 1.911 1.919 195,968 +0.00(+0.00%)
Feb 18, 2008 1.976 2.008 1.855 1.919 158,782 +0.00(+0.00%)
Feb 15, 2008 1.976 2.008 1.855 1.919 158,782 -0.02(-0.83%)
Feb 14, 2008 1.959 2.016 1.887 1.935 183,673 -0.02(-1.23%)
Feb 13, 2008 1.621 2.056 1.597 1.959 438,730 +0.37(+23.35%)
Feb 12, 2008 1.613 1.613 1.588 1.588 111,869 -0.02(-1.50%)
Feb 11, 2008 1.645 1.645 1.588 1.613 167,362 -0.02(-1.48%)
Feb 08, 2008 1.613 1.669 1.580 1.637 197,058 +0.06(+4.10%)
Feb 07, 2008 1.588 1.597 1.564 1.572 143,586 +0.01(+0.52%)
Feb 06, 2008 1.588 1.605 1.564 1.564 159,833 +0.00(+0.00%)
Feb 05, 2008 1.605 1.605 1.556 1.564 118,463 -0.00(-0.01%)
Feb 04, 2008 1.661 1.661 1.556 1.564 198,872 -0.03(-2.01%)
Feb 01, 2008 1.661 1.669 1.597 1.597 157,127 -0.10(-5.71%)
Jan 31, 2008 1.629 1.693 1.605 1.693 380,583 +0.04(+2.44%)
Jan 30, 2008 1.613 1.669 1.597 1.653 119,328 +0.06(+3.54%)
Jan 29, 2008 1.556 1.597 1.532 1.596 171,525 +0.04(+2.58%)
Jan 28, 2008 1.580 1.613 1.539 1.556 196,334 -0.02(-1.53%)
Jan 25, 2008 1.637 1.750 1.564 1.580 264,889 -0.07(-4.39%)
Jan 24, 2008 1.677 1.766 1.629 1.653 143,575 -0.03(-1.91%)
Jan 23, 2008 1.613 1.782 1.492 1.685 266,999 +0.05(+2.96%)
Jan 22, 2008 1.629 1.798 1.613 1.637 339,179 -0.18(-9.78%)
Jan 21, 2008 1.911 2.016 1.661 1.814 432,515 +0.00(+0.00%)
Jan 18, 2008 1.911 2.016 1.661 1.814 432,515 -0.11(-5.86%)
Jan 17, 2008 1.927 2.145 1.919 1.927 334,092 -0.01(-0.41%)
Jan 16, 2008 2.161 2.209 1.911 1.935 476,838 -0.22(-10.12%)
Jan 15, 2008 2.282 2.306 2.153 2.153 154,860 -0.09(-3.96%)
Jan 14, 2008 2.379 2.379 2.209 2.242 226,510 -0.14(-5.76%)
Jan 11, 2008 2.443 2.443 2.274 2.379 161,524 -0.06(-2.64%)
Jan 10, 2008 2.387 2.467 2.322 2.443 140,637 +0.01(+0.33%)
Jan 09, 2008 2.500 2.516 2.379 2.435 146,713 -0.03(-1.31%)
Jan 08, 2008 2.459 2.637 2.395 2.467 189,967 +0.07(+3.03%)
Jan 07, 2008 2.371 2.459 2.306 2.395 282,519 +0.06(+2.77%)
Jan 04, 2008 2.411 2.451 2.298 2.330 150,374 -0.08(-3.34%)
Jan 03, 2008 2.516 2.516 2.387 2.411 103,040 -0.05(-1.97%)
Jan 02, 2008 2.516 2.572 2.419 2.459 136,997 -0.02(-0.97%)
Jan 01, 2008 2.500 2.500 2.435 2.484 203,410 +0.00(+0.00%)
Dec 31, 2007 2.500 2.500 2.435 2.484 203,410 +0.02(+0.65%)
Dec 28, 2007 2.484 2.500 2.435 2.467 208,702 -0.01(-0.33%)
Dec 27, 2007 2.548 2.572 2.451 2.475 268,595 -0.05(-1.92%)
Dec 26, 2007 2.540 2.556 2.467 2.524 215,067 +0.02(+0.64%)
Dec 24, 2007 2.500 2.540 2.379 2.508 455,112 -0.07(-2.81%)
Dec 21, 2007 2.677 2.677 2.419 2.580 699,245 -0.09(-3.32%)
Dec 20, 2007 2.621 2.669 2.564 2.669 120,345 +0.02(+0.61%)
Dec 19, 2007 2.725 2.750 2.580 2.653 185,679 -0.09(-3.23%)
Dec 18, 2007 2.903 2.903 2.709 2.741 148,441 -0.16(-5.56%)
Dec 17, 2007 2.782 2.903 2.701 2.903 86,624 +0.09(+3.15%)
Dec 14, 2007 2.871 2.879 2.742 2.814 75,420 -0.09(-3.06%)
Dec 13, 2007 2.911 2.951 2.782 2.903 145,509 +0.00(+0.00%)
Dec 12, 2007 2.943 3.072 2.903 2.903 88,367 -0.01(-0.28%)
Dec 11, 2007 3.024 3.024 2.903 2.911 141,688 -0.08(-2.80%)
Dec 10, 2007 3.000 3.104 2.887 2.995 239,199 +0.02(+0.65%)
Dec 07, 2007 3.016 3.032 2.903 2.975 180,628 -0.05(-1.60%)
Dec 06, 2007 3.032 3.209 2.935 3.024 424,636 +0.24(+8.62%)
Dec 05, 2007 2.685 2.790 2.661 2.784 111,318 +0.12(+4.62%)
Dec 04, 2007 2.701 2.760 2.621 2.661 109,644 -0.00(-0.12%)
Dec 03, 2007 2.862 2.862 2.661 2.664 83,425 -0.15(-5.33%)
Nov 30, 2007 2.967 2.967 2.774 2.814 92,449 -0.11(-3.86%)
Nov 29, 2007 2.951 3.008 2.801 2.927 139,736 +0.01(+0.28%)
Nov 28, 2007 2.669 3.000 2.580 2.919 341,167 +0.31(+11.73%)
Nov 27, 2007 2.621 2.693 2.588 2.613 323,385 -0.01(-0.30%)
Nov 26, 2007 2.701 2.709 2.580 2.621 238,058 -0.02(-0.91%)
Nov 23, 2007 2.621 2.653 2.613 2.645 59,915 +0.02(+0.92%)
Nov 21, 2007 2.733 2.766 2.613 2.621 77,750 -0.08(-2.99%)
Nov 20, 2007 2.733 2.758 2.693 2.701 75,148 -0.02(-0.59%)
Nov 19, 2007 2.709 2.750 2.661 2.717 133,713 -0.02(-0.88%)
Nov 16, 2007 2.717 2.862 2.717 2.742 125,156 +0.02(+0.76%)
Nov 15, 2007 2.701 2.871 2.661 2.721 270,655 +0.02(+0.73%)
Nov 14, 2007 2.830 2.862 2.685 2.701 203,997 -0.14(-4.83%)
Nov 13, 2007 2.879 2.959 2.782 2.838 175,744 -0.04(-1.40%)
Nov 12, 2007 3.064 3.104 2.871 2.879 145,449 -0.23(-7.51%)
Nov 09, 2007 3.145 3.258 3.056 3.112 141,585 -0.09(-2.77%)
Nov 08, 2007 3.314 3.314 3.185 3.201 120,128 -0.06(-1.73%)
Nov 07, 2007 3.274 3.314 3.209 3.258 64,526 +0.00(+0.00%)
Nov 06, 2007 3.225 3.411 3.217 3.258 122,347 +0.04(+1.25%)
Nov 05, 2007 3.169 3.241 3.153 3.217 134,389 +0.00(+0.00%)
Nov 02, 2007 3.201 3.241 3.169 3.217 117,724 +0.01(+0.25%)
Nov 01, 2007 3.177 3.233 3.177 3.209 86,934 -0.04(-1.24%)
Oct 31, 2007 3.225 3.258 3.185 3.250 132,696 +0.01(+0.25%)
Oct 30, 2007 3.225 3.250 3.209 3.241 79,933 +0.02(+0.50%)
Oct 29, 2007 3.233 3.274 3.225 3.225 92,078 +0.00(+0.00%)
Oct 26, 2007 3.225 3.274 3.201 3.225 116,791 +0.02(+0.76%)
Oct 25, 2007 3.250 3.250 3.193 3.201 106,340 -0.01(-0.25%)
Oct 24, 2007 3.185 3.250 3.177 3.209 74,733 +0.01(+0.18%)
Oct 23, 2007 3.306 3.306 3.201 3.203 111,510 -0.05(-1.42%)
Oct 22, 2007 3.241 3.314 3.153 3.250 250,888 -0.02(-0.74%)
Oct 19, 2007 3.306 3.330 3.241 3.274 108,471 -0.02(-0.49%)
Oct 18, 2007 3.266 3.467 3.266 3.290 301,675 +0.00(+0.00%)
Oct 17, 2007 3.443 3.467 3.250 3.290 225,740 -0.14(-4.00%)
Oct 16, 2007 3.395 3.458 3.314 3.427 204,652 +0.02(+0.47%)
Oct 15, 2007 3.403 3.628 3.379 3.411 180,120 +0.05(+1.44%)
Oct 12, 2007 3.338 3.443 3.306 3.362 106,407 +0.01(+0.24%)
Oct 11, 2007 3.443 3.588 3.322 3.354 422,563 -0.06(-1.89%)
Oct 10, 2007 3.379 3.427 3.354 3.419 147,617 +0.05(+1.44%)
Oct 09, 2007 3.346 3.427 3.306 3.370 339,203 +0.06(+1.70%)
Oct 08, 2007 3.298 3.330 3.241 3.314 117,572 +0.01(+0.24%)
Oct 05, 2007 3.322 3.346 3.241 3.306 129,406 +0.01(+0.24%)
Oct 04, 2007 3.306 3.491 3.266 3.298 260,781 +0.03(+0.99%)
Oct 03, 2007 3.282 3.290 3.233 3.266 155,563 -0.02(-0.49%)
Oct 02, 2007 3.354 3.395 3.250 3.282 214,973 -0.10(-2.86%)
Oct 01, 2007 3.387 3.427 3.185 3.379 493,433 +0.15(+4.75%)
Sep 28, 2007 3.395 3.790 3.129 3.225 1,904,437 -0.16(-4.76%)
Sep 27, 2007 3.177 3.540 3.104 3.387 2,127,429 +0.48(+16.34%)
Sep 26, 2007 2.887 2.927 2.862 2.911 158,553 +0.02(+0.84%)
Sep 25, 2007 2.927 2.927 2.862 2.887 114,596 -0.06(-1.92%)
Sep 24, 2007 3.016 3.032 2.943 2.943 111,915 -0.09(-2.93%)
Sep 21, 2007 2.983 3.048 2.943 3.032 120,425 +0.04(+1.35%)
Sep 20, 2007 3.000 3.072 2.983 2.991 99,572 -0.05(-1.59%)
Sep 19, 2007 3.153 3.193 3.024 3.040 96,496 -0.07(-2.33%)
Sep 18, 2007 3.048 3.233 3.008 3.112 315,328 +0.06(+2.12%)
Sep 17, 2007 3.032 3.104 2.991 3.048 63,323 -0.02(-0.53%)
Sep 14, 2007 2.991 3.072 2.991 3.064 98,245 +0.02(+0.80%)
Sep 13, 2007 3.112 3.112 3.024 3.040 141,380 -0.06(-2.08%)
Sep 12, 2007 3.096 3.184 3.088 3.104 74,678 -0.02(-0.77%)
Sep 11, 2007 3.145 3.208 3.104 3.129 102,902 -0.02(-0.51%)
Sep 10, 2007 3.104 3.145 3.104 3.145 51,161 +0.02(+0.78%)
Sep 07, 2007 3.153 3.153 3.064 3.121 75,606 -0.02(-0.51%)
Sep 06, 2007 3.185 3.209 3.112 3.137 128,004 -0.01(-0.26%)
Sep 05, 2007 3.121 3.201 3.088 3.145 87,694 +0.01(+0.26%)
Sep 04, 2007 3.161 3.169 3.056 3.137 135,642 +0.00(+0.00%)
Aug 31, 2007 3.193 3.193 3.064 3.137 152,180 +0.01(+0.26%)
Aug 30, 2007 3.040 3.249 2.975 3.129 159,618 +0.02(+0.52%)
Aug 29, 2007 3.112 3.193 3.104 3.112 129,675 +0.05(+1.58%)
Aug 28, 2007 3.201 3.201 3.040 3.064 215,436 -0.17(-5.24%)
Aug 27, 2007 2.983 3.338 2.983 3.233 463,706 +0.22(+7.27%)
Aug 24, 2007 2.758 3.056 2.669 3.014 269,454 +0.23(+8.35%)
Aug 23, 2007 2.850 2.854 2.693 2.782 100,543 -0.06(-1.99%)
Aug 22, 2007 2.782 2.887 2.766 2.838 112,257 +0.07(+2.62%)
Aug 21, 2007 2.733 2.774 2.709 2.766 118,350 -0.01(-0.29%)
Aug 20, 2007 2.588 2.830 2.564 2.774 191,595 +0.22(+8.52%)
Aug 17, 2007 2.604 2.854 2.532 2.556 135,307 +0.02(+0.64%)
Aug 16, 2007 2.822 2.846 2.540 2.540 220,732 -0.17(-6.45%)
Aug 15, 2007 2.717 2.733 2.661 2.715 121,314 -0.03(-0.97%)
Aug 14, 2007 2.951 2.956 2.588 2.742 275,084 -0.20(-6.85%)
Aug 13, 2007 2.733 3.024 2.685 2.943 474,158 +0.20(+7.35%)
Aug 10, 2007 2.596 2.742 2.580 2.742 155,997 +0.08(+3.03%)
Aug 09, 2007 2.580 2.661 2.459 2.661 158,061 +0.02(+0.61%)
Aug 08, 2007 2.613 2.733 2.548 2.645 177,928 +0.10(+3.80%)
Aug 07, 2007 2.548 2.781 2.266 2.548 342,791 -0.04(-1.56%)
Aug 06, 2007 2.621 2.701 2.516 2.588 276,185 -0.03(-1.23%)
Aug 03, 2007 2.637 2.742 2.290 2.620 420,000 +0.32(+14.04%)
Aug 02, 2007 2.250 2.403 2.250 2.298 89,900 +0.03(+1.42%)
Aug 01, 2007 2.330 2.371 2.258 2.266 80,258 -0.11(-4.66%)
Jul 31, 2007 2.403 2.492 2.306 2.377 119,605 +0.03(+1.29%)
Jul 30, 2007 2.459 2.475 2.266 2.346 171,999 -0.14(-5.52%)
Jul 27, 2007 2.500 2.543 2.395 2.484 97,261 -0.02(-0.64%)
Jul 26, 2007 2.580 2.604 2.411 2.500 316,159 -0.14(-5.20%)
Jul 25, 2007 2.201 2.725 2.032 2.637 873,574 +0.48(+22.02%)
Jul 24, 2007 2.242 2.306 2.121 2.161 346,314 -0.10(-4.29%)
Jul 23, 2007 2.298 2.335 2.234 2.258 117,875 -0.04(-1.75%)
Jul 20, 2007 2.379 2.379 2.258 2.298 202,912 -0.10(-4.04%)
Jul 19, 2007 2.338 2.395 2.269 2.395 108,824 +0.06(+2.77%)
Jul 18, 2007 2.435 2.443 2.322 2.330 386,238 -0.14(-5.56%)
Jul 17, 2007 2.508 2.556 2.459 2.467 163,703 -0.04(-1.61%)
Jul 16, 2007 2.621 2.645 2.508 2.508 150,916 -0.09(-3.42%)
Jul 13, 2007 2.596 2.669 2.588 2.596 95,404 -0.02(-0.92%)
Jul 12, 2007 2.661 2.661 2.588 2.621 185,103 -0.01(-0.31%)
Jul 11, 2007 2.661 2.685 2.621 2.629 197,795 -0.04(-1.51%)
Jul 10, 2007 2.806 2.806 2.669 2.669 98,367 -0.12(-4.34%)
Jul 09, 2007 2.669 2.798 2.669 2.790 141,580 +0.10(+3.90%)
Jul 06, 2007 2.653 2.725 2.645 2.685 73,749 +0.02(+0.60%)
Jul 05, 2007 2.693 2.733 2.661 2.669 72,561 -0.02(-0.90%)
Jul 03, 2007 2.685 2.766 2.677 2.693 54,653 +0.01(+0.30%)
Jul 02, 2007 2.645 2.733 2.645 2.685 98,972 +0.03(+1.22%)
Jun 29, 2007 2.669 2.693 2.653 2.653 69,429 -0.03(-1.20%)
Jun 28, 2007 2.653 2.701 2.621 2.685 187,959 +0.03(+1.22%)
Jun 27, 2007 2.621 2.699 2.621 2.653 146,311 +0.00(+0.00%)
Jun 26, 2007 2.806 2.814 2.613 2.653 204,560 -0.08(-2.95%)
Jun 25, 2007 2.782 2.854 2.733 2.733 142,853 -0.05(-1.74%)
Jun 22, 2007 2.822 2.822 2.733 2.782 169,049 -0.05(-1.71%)
Jun 21, 2007 2.911 2.917 2.782 2.830 150,484 -0.06(-2.23%)
Jun 20, 2007 3.000 3.000 2.887 2.895 153,534 -0.12(-4.01%)
Jun 19, 2007 2.790 3.016 2.782 3.016 482,306 +0.21(+7.47%)
Jun 18, 2007 2.895 2.895 2.798 2.806 78,503 +0.02(+0.58%)
Jun 15, 2007 2.814 2.871 2.774 2.790 122,033 -0.02(-0.57%)
Jun 14, 2007 2.669 2.862 2.621 2.806 154,278 +0.12(+4.50%)
Jun 13, 2007 2.782 2.782 2.645 2.685 199,049 -0.10(-3.48%)
Jun 12, 2007 2.846 2.871 2.725 2.782 218,519 -0.10(-3.63%)
Jun 11, 2007 2.637 3.024 2.637 2.887 592,363 +0.22(+8.16%)
Jun 08, 2007 2.758 2.758 2.588 2.669 378,370 -0.08(-3.07%)
Jun 07, 2007 2.927 2.935 2.717 2.754 326,056 -0.15(-5.14%)
Jun 06, 2007 2.983 2.992 2.903 2.903 380,180 -0.05(-1.64%)
Jun 05, 2007 2.911 2.983 2.911 2.951 123,429 +0.03(+1.10%)
Jun 04, 2007 2.991 3.008 2.903 2.919 345,214 -0.11(-3.72%)
Jun 01, 2007 3.072 3.080 3.000 3.032 273,870 -0.01(-0.27%)
May 31, 2007 3.000 3.080 2.943 3.040 262,760 +0.03(+1.07%)
May 30, 2007 3.032 3.064 2.975 3.008 342,406 -0.06(-1.84%)
May 29, 2007 3.104 3.104 3.032 3.064 313,892 -0.04(-1.30%)
May 25, 2007 3.145 3.145 3.072 3.104 209,743 -0.02(-0.77%)
May 24, 2007 3.137 3.209 3.080 3.129 327,294 +0.02(+0.52%)
May 23, 2007 3.016 3.290 3.008 3.112 505,976 +0.10(+3.21%)
May 22, 2007 3.024 3.056 2.967 3.016 434,202 -0.02(-0.53%)
May 21, 2007 3.112 3.112 3.024 3.032 225,277 +0.00(+0.00%)
May 18, 2007 3.008 3.153 3.008 3.032 213,113 +0.02(+0.56%)
May 17, 2007 2.991 3.064 2.983 3.015 283,640 -0.01(-0.29%)
May 16, 2007 3.096 3.145 3.024 3.024 270,234 -0.10(-3.10%)
May 15, 2007 3.169 3.306 3.040 3.121 1,125,341 +0.15(+4.88%)
May 14, 2007 3.104 3.104 2.975 2.975 379,693 -0.15(-4.65%)
May 11, 2007 2.951 3.145 2.919 3.121 678,050 +0.15(+4.88%)
May 10, 2007 3.225 3.241 2.919 2.975 1,408,155 -0.24(-7.52%)
May 09, 2007 3.443 3.443 3.185 3.217 1,219,496 -0.22(-6.34%)
May 08, 2007 3.870 3.967 3.354 3.435 1,760,107 -0.53(-13.41%)
May 07, 2007 3.870 4.064 3.830 3.967 665,848 +0.07(+1.86%)
May 04, 2007 3.887 3.927 3.798 3.895 446,084 +0.01(+0.21%)
May 03, 2007 3.927 3.959 3.846 3.887 311,206 +0.06(+1.47%)
May 02, 2007 3.798 3.895 3.669 3.830 333,337 +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.