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

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED
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, 2010 4.128 4.200 3.932 3.994 484,359 -0.11(-2.73%)
Apr 29, 2010 3.983 4.121 3.961 4.106 435,871 +0.14(+3.66%)
Apr 28, 2010 3.867 4.056 3.860 3.961 601,340 +0.09(+2.43%)
Apr 27, 2010 4.027 4.114 3.860 3.867 420,789 -0.12(-2.91%)
Apr 26, 2010 3.882 4.019 3.809 3.983 550,434 +0.14(+3.77%)
Apr 23, 2010 3.838 3.911 3.824 3.838 861,019 +0.00(+0.00%)
Apr 22, 2010 3.751 3.875 3.751 3.838 492,894 +0.01(+0.38%)
Apr 21, 2010 3.773 3.875 3.737 3.824 714,413 +0.04(+0.96%)
Apr 20, 2010 4.012 4.019 3.701 3.788 823,570 -0.07(-1.88%)
Apr 19, 2010 4.114 4.135 3.751 3.860 1,404,098 -0.29(-6.98%)
Apr 16, 2010 4.403 4.476 4.128 4.150 1,083,164 -0.25(-5.76%)
Apr 15, 2010 4.077 4.512 4.077 4.403 2,154,524 +0.30(+7.23%)
Apr 14, 2010 4.171 4.171 4.056 4.106 451,607 -0.01(-0.18%)
Apr 13, 2010 4.106 4.142 4.034 4.114 233,244 +0.00(+0.00%)
Apr 12, 2010 4.142 4.251 4.099 4.114 277,558 -0.02(-0.53%)
Apr 09, 2010 4.287 4.287 4.063 4.135 328,284 -0.04(-0.87%)
Apr 08, 2010 4.324 4.331 4.164 4.171 1,030,603 -0.03(-0.69%)
Apr 07, 2010 4.157 4.287 4.157 4.200 536,083 +0.01(+0.17%)
Apr 06, 2010 4.070 4.258 4.027 4.193 835,156 +0.13(+3.21%)
Apr 05, 2010 3.947 4.114 3.911 4.063 449,228 +0.16(+3.99%)
Apr 01, 2010 3.860 3.907 3.907 3.907 231,562 +0.09(+2.37%)
Mar 31, 2010 3.860 3.911 3.802 3.817 295,081 -0.07(-1.86%)
Mar 30, 2010 3.824 3.925 3.809 3.889 347,335 +0.05(+1.23%)
Mar 29, 2010 3.925 4.041 3.817 3.842 264,134 -0.05(-1.21%)
Mar 26, 2010 4.019 4.128 3.838 3.889 526,301 -0.11(-2.72%)
Mar 25, 2010 4.295 4.338 3.961 3.998 430,185 -0.25(-5.96%)
Mar 24, 2010 4.092 4.432 4.092 4.251 945,640 +0.16(+3.89%)
Mar 23, 2010 4.063 4.164 3.983 4.092 336,442 +0.00(+0.00%)
Mar 22, 2010 3.708 4.106 3.693 4.092 507,526 +0.40(+10.78%)
Mar 19, 2010 4.135 4.193 3.650 3.693 1,324,673 -0.46(-10.99%)
Mar 18, 2010 4.266 4.266 4.106 4.150 305,659 -0.09(-2.05%)
Mar 17, 2010 4.193 4.302 4.171 4.237 479,951 +0.07(+1.74%)
Mar 16, 2010 4.019 4.215 4.019 4.164 1,117,317 +0.14(+3.60%)
Mar 15, 2010 3.983 4.048 3.824 4.019 376,652 +0.08(+2.02%)
Mar 12, 2010 3.903 3.969 3.759 3.940 495,915 +0.01(+0.18%)
Mar 11, 2010 3.990 4.193 3.896 3.932 702,406 -0.09(-2.16%)
Mar 10, 2010 4.092 4.121 3.911 4.019 336,602 +0.04(+0.91%)
Mar 09, 2010 3.940 4.070 3.875 3.983 861,539 +0.05(+1.29%)
Mar 08, 2010 3.722 4.034 3.672 3.932 824,202 +0.23(+6.26%)
Mar 05, 2010 3.672 3.791 3.592 3.701 659,682 +0.09(+2.40%)
Mar 04, 2010 3.527 3.889 3.476 3.614 1,648,596 +0.17(+5.05%)
Mar 03, 2010 3.368 3.520 3.331 3.440 1,023,170 +0.07(+2.15%)
Mar 02, 2010 2.904 3.397 2.904 3.368 1,602,515 +0.56(+20.16%)
Mar 01, 2010 2.861 2.890 2.766 2.803 541,951 -0.01(-0.26%)
Feb 26, 2010 2.774 2.832 2.701 2.810 169,592 -0.01(-0.26%)
Feb 25, 2010 2.788 2.846 2.716 2.817 286,985 +0.01(+0.52%)
Feb 24, 2010 2.824 2.861 2.752 2.803 251,150 -0.02(-0.77%)
Feb 23, 2010 2.810 2.853 2.788 2.824 112,447 +0.00(+0.00%)
Feb 22, 2010 2.795 2.868 2.752 2.824 160,904 +0.06(+2.09%)
Feb 19, 2010 2.738 2.890 2.672 2.766 369,407 +0.03(+1.06%)
Feb 18, 2010 2.897 2.955 2.680 2.738 894,422 -0.16(-5.49%)
Feb 17, 2010 2.882 2.969 2.788 2.896 307,134 +0.04(+1.25%)
Feb 16, 2010 2.868 2.962 2.788 2.861 504,305 +0.09(+3.13%)
Feb 12, 2010 2.672 2.774 2.774 2.774 419,767 +0.08(+2.96%)
Feb 11, 2010 2.600 2.998 2.556 2.694 1,536,904 +0.17(+6.90%)
Feb 10, 2010 2.346 2.520 2.281 2.520 1,137,930 +0.20(+8.75%)
Feb 09, 2010 2.187 2.352 2.115 2.317 609,488 +0.14(+6.67%)
Feb 08, 2010 2.086 2.194 2.086 2.173 101,415 +0.10(+4.90%)
Feb 05, 2010 2.100 2.129 2.050 2.071 238,753 -0.05(-2.39%)
Feb 04, 2010 2.165 2.180 2.115 2.122 55,983 -0.07(-3.30%)
Feb 03, 2010 2.223 2.231 2.173 2.194 25,282 -0.04(-1.62%)
Feb 02, 2010 2.209 2.238 2.194 2.231 102,680 +0.02(+0.98%)
Feb 01, 2010 2.303 2.318 2.180 2.209 47,205 -0.05(-2.24%)
Jan 29, 2010 2.317 2.317 2.238 2.260 50,185 -0.04(-1.89%)
Jan 28, 2010 2.339 2.346 2.245 2.303 202,871 -0.03(-1.24%)
Jan 27, 2010 2.404 2.404 2.281 2.332 91,575 -0.08(-3.30%)
Jan 26, 2010 2.426 2.426 2.281 2.412 114,341 -0.01(-0.60%)
Jan 25, 2010 2.462 2.462 2.375 2.426 388,279 +0.02(+0.90%)
Jan 22, 2010 2.317 2.419 2.281 2.404 768,983 +0.09(+3.75%)
Jan 21, 2010 2.209 2.390 2.209 2.317 131,575 -0.09(-3.90%)
Jan 20, 2010 2.390 2.412 2.354 2.412 49,423 +0.02(+0.91%)
Jan 19, 2010 2.426 2.426 2.375 2.390 174,380 -0.04(-1.49%)
Jan 15, 2010 2.375 2.426 2.426 2.426 210,712 +0.03(+1.21%)
Jan 14, 2010 2.462 2.499 2.390 2.397 254,640 -0.05(-2.07%)
Jan 13, 2010 2.433 2.499 2.426 2.448 551,142 +0.02(+0.90%)
Jan 12, 2010 2.346 2.499 2.314 2.426 253,268 +0.07(+2.76%)
Jan 11, 2010 2.209 2.397 2.136 2.361 244,912 +0.20(+9.03%)
Jan 08, 2010 2.136 2.281 2.093 2.165 701,392 +0.22(+11.57%)
Jan 07, 2010 1.992 1.992 1.883 1.941 42,582 -0.04(-1.83%)
Jan 06, 2010 2.086 2.086 1.970 1.977 49,547 -0.14(-6.51%)
Jan 05, 2010 2.136 2.144 2.042 2.115 12,820 -0.02(-1.02%)
Jan 04, 2010 2.245 2.310 2.064 2.136 71,899 -0.11(-4.84%)
Dec 31, 2009 2.231 2.245 2.245 2.245 99,004 -0.01(-0.32%)
Dec 30, 2009 2.173 2.281 2.107 2.252 83,619 +0.09(+4.01%)
Dec 29, 2009 2.028 2.173 1.999 2.165 71,113 +0.11(+5.28%)
Dec 28, 2009 2.093 2.136 2.013 2.057 98,824 -0.02(-1.04%)
Dec 24, 2009 2.071 2.129 2.044 2.078 48,129 +0.01(+0.35%)
Dec 23, 2009 2.057 2.071 1.941 2.071 51,250 +0.01(+0.70%)
Dec 22, 2009 1.897 2.057 1.782 2.057 130,289 +0.18(+9.65%)
Dec 21, 2009 1.912 1.946 1.861 1.876 46,909 +0.01(+0.78%)
Dec 18, 2009 1.811 1.868 1.760 1.861 61,761 +0.08(+4.47%)
Dec 17, 2009 1.774 1.825 1.702 1.782 111,608 -0.05(-2.77%)
Dec 16, 2009 1.948 1.948 1.818 1.832 55,133 -0.09(-4.53%)
Dec 15, 2009 1.919 1.955 1.897 1.919 12,790 -0.04(-2.21%)
Dec 14, 2009 1.948 2.042 1.789 1.963 255,710 -0.01(-0.73%)
Dec 11, 2009 1.984 2.042 1.774 1.977 158,752 -0.03(-1.44%)
Dec 10, 2009 1.999 2.064 1.963 2.006 33,218 +0.01(+0.73%)
Dec 09, 2009 2.021 2.078 1.890 1.992 33,539 +0.00(+0.00%)
Dec 08, 2009 2.144 2.144 1.984 1.992 80,932 -0.18(-8.33%)
Dec 07, 2009 2.173 2.216 2.107 2.173 110,680 +0.01(+0.33%)
Dec 04, 2009 2.151 2.165 1.992 2.165 147,533 +0.07(+3.10%)
Dec 03, 2009 2.006 2.140 2.006 2.100 145,235 +0.10(+5.07%)
Dec 02, 2009 2.187 2.223 1.999 1.999 136,497 -0.22(-9.80%)
Dec 01, 2009 2.274 2.281 2.151 2.216 83,435 -0.07(-2.86%)
Nov 30, 2009 2.151 2.296 2.028 2.281 108,293 +0.09(+4.30%)
Nov 27, 2009 1.883 2.209 1.811 2.187 87,656 +0.18(+9.03%)
Nov 25, 2009 2.028 2.180 1.999 2.006 95,347 -0.04(-2.12%)
Nov 24, 2009 1.724 2.050 1.724 2.050 136,711 +0.30(+17.43%)
Nov 23, 2009 1.760 1.847 1.738 1.745 104,758 +0.05(+2.99%)
Nov 20, 2009 1.724 1.724 1.687 1.695 6,683 -0.03(-1.68%)
Nov 19, 2009 1.666 1.753 1.666 1.724 18,803 +0.03(+1.71%)
Nov 18, 2009 1.687 1.767 1.680 1.695 61,212 -0.03(-1.68%)
Nov 17, 2009 1.738 1.738 1.709 1.724 5,626 -0.01(-0.83%)
Nov 16, 2009 1.680 1.789 1.622 1.738 91,575 +0.04(+2.56%)
Nov 13, 2009 1.695 1.742 1.666 1.695 30,107 +0.02(+1.30%)
Nov 12, 2009 1.854 1.854 1.629 1.673 82,358 -0.15(-8.33%)
Nov 11, 2009 1.905 1.905 1.825 1.825 38,607 -0.08(-4.18%)
Nov 10, 2009 1.847 1.929 1.825 1.905 51,208 +0.04(+2.33%)
Nov 09, 2009 1.818 2.073 1.818 1.861 160,634 +0.09(+4.90%)
Nov 06, 2009 1.601 1.782 1.601 1.774 77,459 +0.02(+1.24%)
Nov 05, 2009 1.702 1.825 1.651 1.753 170,096 +0.04(+2.11%)
Nov 04, 2009 1.550 1.818 1.550 1.716 377,354 +0.22(+14.49%)
Nov 03, 2009 1.376 1.535 1.376 1.499 169,069 +0.12(+8.95%)
Nov 02, 2009 1.485 1.593 1.253 1.376 281,013 -0.17(-11.21%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
Oct 01, 2009 2.477 2.513 2.375 2.419 165,616 -0.04(-1.47%)
Sep 30, 2009 2.535 2.535 2.455 2.455 79,945 -0.03(-1.17%)
Sep 29, 2009 2.448 2.564 2.390 2.484 385,182 +0.09(+3.63%)
Sep 28, 2009 2.484 2.585 2.325 2.397 301,689 -0.08(-3.22%)
Sep 25, 2009 2.419 2.499 2.288 2.477 495,681 +0.11(+4.59%)
Sep 24, 2009 2.643 2.716 2.129 2.368 500,010 -0.21(-8.15%)
Sep 23, 2009 2.752 2.803 2.484 2.578 669,871 -0.12(-4.56%)
Sep 22, 2009 2.643 2.723 2.622 2.701 516,869 +0.07(+2.47%)
Sep 21, 2009 3.063 3.165 2.462 2.636 1,066,431 +0.33(+14.11%)
Sep 18, 2009 2.187 2.310 2.180 2.310 159,931 +0.12(+5.63%)
Sep 17, 2009 2.136 2.310 2.136 2.187 338,626 -0.05(-2.27%)
Sep 16, 2009 2.361 2.383 2.209 2.238 269,746 -0.13(-5.50%)
Sep 15, 2009 2.441 2.441 2.282 2.368 287,281 -0.07(-2.97%)
Sep 14, 2009 2.441 2.477 2.368 2.441 127,467 -0.04(-1.75%)
Sep 11, 2009 2.375 2.513 2.260 2.484 520,058 +0.15(+6.52%)
Sep 10, 2009 2.245 2.390 2.202 2.332 328,575 +0.09(+3.87%)
Sep 09, 2009 2.368 2.375 2.173 2.245 366,834 -0.09(-3.73%)
Sep 08, 2009 2.535 2.687 2.325 2.332 608,715 -0.17(-6.94%)
Sep 04, 2009 2.288 2.585 2.231 2.506 1,616,734 +0.20(+8.46%)
Sep 03, 2009 1.955 2.325 1.955 2.310 1,095,981 +0.41(+21.76%)
Sep 02, 2009 1.992 1.992 1.745 1.897 368,898 -0.12(-6.09%)
Sep 01, 2009 2.086 2.180 1.883 2.021 531,387 -0.10(-4.78%)
Aug 31, 2009 2.064 2.260 2.013 2.122 694,433 -0.04(-2.01%)
Aug 28, 2009 2.209 2.245 2.136 2.165 627,730 -0.04(-1.97%)
Aug 27, 2009 2.151 2.216 2.057 2.209 915,463 +0.03(+1.33%)
Aug 26, 2009 2.144 2.317 1.926 2.180 1,343,605 +0.01(+0.33%)
Aug 25, 2009 2.013 2.383 1.963 2.173 4,561,315 +0.30(+15.83%)
Aug 24, 2009 1.333 2.281 1.304 1.876 5,597,763 +0.62(+49.71%)
Aug 21, 2009 1.057 1.304 0.9704 1.253 1,332,347 +0.22(+21.83%)
Aug 20, 2009 0.8618 1.108 0.8328 1.028 1,038,308 +0.20(+23.48%)
Aug 19, 2009 0.9922 0.9922 0.8184 0.8328 536,393 -0.14(-14.81%)
Aug 18, 2009 0.7133 1.419 0.7133 0.9777 1,042,220 +0.25(+35.00%)
Aug 17, 2009 0.7098 0.7257 0.7097 0.7242 96,614 +0.00(+0.00%)
Aug 14, 2009 0.7025 0.7532 0.6952 0.7242 313,952 +0.04(+5.26%)
Aug 13, 2009 0.7025 0.7604 0.6880 0.6880 260,424 +0.01(+2.15%)
Aug 12, 2009 0.6663 0.7242 0.6663 0.6735 87,241 +0.01(+1.09%)
Aug 11, 2009 0.7604 0.7676 0.6663 0.6663 188,979 -0.07(-9.80%)
Aug 10, 2009 0.7604 0.7677 0.7242 0.7387 275,828 +0.01(+2.00%)
Aug 07, 2009 0.7821 0.8618 0.7242 0.7242 513,222 -0.04(-5.66%)
Aug 06, 2009 0.5359 0.7966 0.5359 0.7677 702,144 +0.20(+35.90%)
Aug 05, 2009 0.5794 0.6011 0.5439 0.5649 340,319 +0.01(+2.36%)
Aug 04, 2009 0.5069 0.6228 0.4356 0.5518 696,916 +0.07(+13.73%)
Aug 03, 2009 0.4345 0.5287 0.4201 0.4852 225,205 +0.07(+17.54%)
Jul 31, 2009 0.4418 0.4489 0.3694 0.4128 361,991 +0.03(+7.55%)
Jul 30, 2009 0.4200 0.4635 0.3838 0.3838 136,551 -0.01(-3.64%)
Jul 29, 2009 0.4273 0.4418 0.3911 0.3983 82,267 -0.02(-5.17%)
Jul 28, 2009 0.4200 0.4200 0.3767 0.4200 156,621 +0.02(+5.45%)
Jul 27, 2009 0.3911 0.4128 0.3842 0.3983 626,417 +0.01(+1.85%)
Jul 24, 2009 0.3911 0.3983 0.3911 0.3911 147,581 -0.00(-0.64%)
Jul 23, 2009 0.3983 0.4418 0.3911 0.3936 107,929 +0.02(+6.36%)
Jul 22, 2009 0.3983 0.3983 0.3701 0.3701 193,170 -0.01(-3.58%)
Jul 21, 2009 0.3627 0.4201 0.3627 0.3838 345,935 +0.02(+5.98%)
Jul 20, 2009 0.3838 0.4055 0.3622 0.3622 224,607 -0.01(-1.96%)
Jul 17, 2009 0.4056 0.4128 0.3693 0.3694 421,294 -0.01(-3.75%)
Jul 16, 2009 0.3838 0.4092 0.3766 0.3838 147,653 +0.00(+0.00%)
Jul 15, 2009 0.3983 0.4056 0.3658 0.3838 92,172 +0.02(+6.00%)
Jul 14, 2009 0.3983 0.4273 0.3621 0.3621 164,626 -0.04(-9.09%)
Jul 13, 2009 0.4273 0.4273 0.3767 0.3983 253,123 +0.00(+0.00%)
Jul 10, 2009 0.3987 0.4273 0.3838 0.3983 84,679 -0.00(-0.09%)
Jul 09, 2009 0.3838 0.4193 0.3838 0.3987 132,944 +0.02(+5.87%)
Jul 08, 2009 0.4128 0.4563 0.3766 0.3766 75,577 -0.03(-7.14%)
Jul 07, 2009 0.4345 0.4455 0.4056 0.4056 113,150 -0.03(-6.68%)
Jul 06, 2009 0.4418 0.4925 0.4346 0.4346 214,940 -0.02(-4.75%)
Jul 02, 2009 0.4345 0.4852 0.4345 0.4563 74,668 +0.04(+10.53%)
Jul 01, 2009 0.4200 0.4490 0.4128 0.4128 51,681 +0.00(+0.00%)
Jun 30, 2009 0.4693 0.4693 0.3911 0.4128 290,607 -0.04(-9.52%)
Jun 29, 2009 0.4707 0.4925 0.4273 0.4563 495,951 +0.04(+10.53%)
Jun 26, 2009 0.5939 0.6083 0.3767 0.4128 6,369,320 -0.20(-32.14%)
Jun 25, 2009 0.5721 0.6228 0.5649 0.6083 122,754 +0.04(+6.50%)
Jun 24, 2009 0.6374 0.6374 0.5576 0.5712 255,675 -0.06(-9.34%)
Jun 23, 2009 0.6301 0.6518 0.6011 0.6301 127,438 -0.02(-3.33%)
Jun 22, 2009 0.7097 0.7387 0.6518 0.6518 182,357 -0.05(-7.22%)
Jun 19, 2009 0.7097 0.7242 0.6737 0.7025 251,185 +0.01(+1.04%)
Jun 18, 2009 0.6301 0.6952 0.6301 0.6952 88,326 +0.06(+9.09%)
Jun 17, 2009 0.6518 0.6663 0.5939 0.6373 254,593 -0.01(-2.22%)
Jun 16, 2009 0.6808 0.7097 0.6518 0.6518 88,793 -0.01(-1.10%)
Jun 15, 2009 0.6590 0.6808 0.6590 0.6590 73,801 +0.00(+0.00%)
Jun 12, 2009 0.6663 0.6735 0.6373 0.6590 93,289 +0.01(+2.25%)
Jun 11, 2009 0.6373 0.6651 0.6084 0.6445 103,755 +0.02(+3.49%)
Jun 10, 2009 0.6590 0.6591 0.6011 0.6228 193,881 -0.02(-3.37%)
Jun 09, 2009 0.7387 0.7387 0.6445 0.6445 188,976 -0.06(-8.25%)
Jun 08, 2009 0.7459 0.7604 0.6952 0.7025 92,109 -0.06(-7.62%)
Jun 05, 2009 0.7097 0.7894 0.6808 0.7604 119,520 +0.06(+8.25%)
Jun 04, 2009 0.6952 0.7170 0.6808 0.7025 95,187 +0.02(+3.19%)
Jun 03, 2009 0.6735 0.7025 0.5939 0.6808 131,775 +0.00(+0.00%)
Jun 02, 2009 0.7170 0.7242 0.6663 0.6808 133,636 -0.04(-6.00%)
Jun 01, 2009 0.7097 0.7242 0.6880 0.7242 86,445 +0.04(+5.26%)
May 29, 2009 0.7677 0.7025 0.6735 0.6880 141,485 -0.01(-2.06%)
May 28, 2009 0.7677 0.7677 0.6952 0.7025 117,293 -0.06(-7.62%)
May 27, 2009 0.7532 0.7966 0.7532 0.7604 154,626 -0.05(-6.25%)
May 26, 2009 0.7677 0.8111 0.7459 0.8111 254,363 +0.05(+6.67%)
May 22, 2009 0.6228 0.7604 0.6228 0.7604 347,016 +0.14(+22.09%)
May 21, 2009 0.7097 0.7170 0.6156 0.6228 162,900 -0.09(-13.13%)
May 20, 2009 0.7966 0.7966 0.7097 0.7170 362,274 -0.04(-5.71%)
May 19, 2009 0.8256 0.8256 0.7532 0.7604 122,918 -0.04(-4.55%)
May 18, 2009 0.7966 0.8256 0.7749 0.7966 83,329 +0.04(+4.76%)
May 15, 2009 0.8039 0.8039 0.7604 0.7604 285,664 -0.04(-5.41%)
May 14, 2009 0.6952 0.8255 0.6952 0.8039 199,251 +0.08(+11.00%)
May 13, 2009 0.8691 0.8908 0.6952 0.7242 221,051 -0.17(-18.70%)
May 12, 2009 0.8328 0.8980 0.7387 0.8908 204,730 +0.07(+8.85%)
May 11, 2009 0.6952 0.8473 0.6518 0.8184 341,230 +0.12(+17.71%)
May 08, 2009 0.5794 0.7821 0.5793 0.6952 675,766 +0.13(+23.08%)
May 07, 2009 0.5721 0.5866 0.5432 0.5649 159,100 +0.02(+4.00%)
May 06, 2009 0.5649 0.5721 0.5214 0.5432 140,352 +0.01(+1.35%)
May 05, 2009 0.5721 0.6301 0.5142 0.5359 308,504 -0.04(-7.50%)
May 04, 2009 0.5721 0.6808 0.4635 0.5794 314,505 +0.08(+15.94%)
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.