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

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)
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 28, 2006 3.316 3.402 3.303 3.351 245,117 +0.02(+0.46%)
Apr 27, 2006 3.366 3.402 3.300 3.336 328,720 -0.04(-1.04%)
Apr 26, 2006 3.289 3.399 3.190 3.371 425,916 +0.05(+1.46%)
Apr 25, 2006 3.314 3.333 3.219 3.322 539,954 +0.02(+0.60%)
Apr 24, 2006 3.300 3.340 3.190 3.303 459,411 +0.00(+0.07%)
Apr 21, 2006 3.386 3.408 3.047 3.300 1,864,842 -0.09(-2.53%)
Apr 20, 2006 3.492 3.492 3.300 3.386 796,061 -0.12(-3.33%)
Apr 19, 2006 3.626 3.631 3.476 3.503 351,717 -0.08(-2.21%)
Apr 18, 2006 3.584 3.595 3.417 3.582 631,039 +0.02(+0.62%)
Apr 17, 2006 3.542 3.628 3.479 3.560 497,103 +0.08(+2.41%)
Apr 13, 2006 3.410 3.556 3.410 3.476 367,630 +0.06(+1.80%)
Apr 12, 2006 3.446 3.549 3.402 3.415 370,799 -0.03(-0.89%)
Apr 11, 2006 3.600 3.617 3.333 3.446 729,264 -0.15(-4.22%)
Apr 10, 2006 3.745 3.796 3.485 3.598 1,204,401 -0.12(-3.31%)
Apr 07, 2006 3.763 3.763 3.701 3.721 370,333 -0.03(-0.88%)
Apr 06, 2006 3.789 3.809 3.690 3.754 697,966 -0.02(-0.64%)
Apr 05, 2006 3.906 3.908 3.697 3.778 701,362 -0.11(-2.72%)
Apr 04, 2006 3.815 3.897 3.796 3.884 883,716 +0.14(+3.76%)
Apr 03, 2006 3.848 3.851 3.708 3.743 575,046 +0.09(+2.53%)
Mar 31, 2006 3.727 3.829 3.587 3.650 607,351 -0.06(-1.49%)
Mar 30, 2006 3.831 3.840 3.602 3.706 704,171 -0.08(-2.14%)
Mar 29, 2006 3.608 3.804 3.591 3.787 719,332 +0.20(+5.58%)
Mar 28, 2006 3.767 3.780 3.564 3.587 1,432,078 -0.04(-1.15%)
Mar 27, 2006 3.421 3.686 3.421 3.628 1,818,167 +0.28(+8.34%)
Mar 24, 2006 3.366 3.366 3.190 3.349 369,127 +0.04(+1.06%)
Mar 23, 2006 3.292 3.355 3.278 3.314 319,349 +0.02(+0.74%)
Mar 22, 2006 3.140 3.380 3.140 3.289 859,576 +0.15(+4.91%)
Mar 21, 2006 3.047 3.164 2.931 3.135 452,791 +0.09(+3.11%)
Mar 20, 2006 3.036 3.157 2.995 3.041 235,527 -0.01(-0.22%)
Mar 17, 2006 2.975 3.138 2.964 3.047 347,024 +0.07(+2.29%)
Mar 16, 2006 3.144 3.151 2.973 2.979 316,792 -0.15(-4.65%)
Mar 15, 2006 2.922 3.124 2.863 3.124 478,445 +0.19(+6.61%)
Mar 14, 2006 3.012 3.012 2.801 2.931 707,640 -0.10(-3.20%)
Mar 13, 2006 3.043 3.116 2.959 3.028 480,008 -0.04(-1.22%)
Mar 10, 2006 3.047 3.190 3.043 3.065 341,870 -0.03(-1.07%)
Mar 09, 2006 3.058 3.487 3.025 3.098 926,358 +0.06(+1.88%)
Mar 08, 2006 3.034 3.069 3.010 3.041 281,460 +0.02(+0.51%)
Mar 07, 2006 3.050 3.072 3.014 3.025 369,096 -0.07(-2.20%)
Mar 06, 2006 3.105 3.278 3.025 3.094 420,404 -0.02(-0.50%)
Mar 03, 2006 3.127 3.151 2.944 3.109 817,052 -0.10(-3.09%)
Mar 02, 2006 3.397 3.397 3.157 3.208 593,829 -0.18(-5.32%)
Mar 01, 2006 3.344 3.410 3.333 3.388 258,409 +0.04(+1.25%)
Feb 28, 2006 3.408 3.454 3.300 3.347 344,385 -0.06(-1.81%)
Feb 27, 2006 3.523 3.523 3.333 3.408 661,404 -0.05(-1.53%)
Feb 24, 2006 3.474 3.474 3.391 3.461 414,423 +0.03(+0.77%)
Feb 23, 2006 3.483 3.492 3.322 3.435 364,440 -0.04(-1.08%)
Feb 22, 2006 3.419 3.472 3.307 3.472 245,868 +0.06(+1.81%)
Feb 21, 2006 3.454 3.483 3.197 3.410 937,593 -0.04(-1.02%)
Feb 17, 2006 3.349 3.470 3.309 3.446 679,308 +0.11(+3.37%)
Feb 16, 2006 3.283 3.344 3.256 3.333 503,566 +0.05(+1.54%)
Feb 15, 2006 3.155 3.355 3.155 3.283 1,677,462 +0.16(+5.07%)
Feb 14, 2006 3.023 3.144 2.999 3.124 302,860 +0.13(+4.34%)
Feb 13, 2006 2.981 3.069 2.964 2.995 349,545 +0.04(+1.42%)
Feb 10, 2006 2.992 3.021 2.937 2.953 274,964 -0.03(-1.03%)
Feb 09, 2006 2.915 3.080 2.874 2.984 447,146 +0.07(+2.34%)
Feb 08, 2006 2.907 2.915 2.805 2.915 370,039 +0.07(+2.32%)
Feb 07, 2006 2.860 2.944 2.755 2.849 299,467 -0.01(-0.38%)
Feb 06, 2006 2.869 2.885 2.753 2.860 371,969 +0.10(+3.75%)
Feb 03, 2006 2.728 2.772 2.649 2.757 244,405 +0.01(+0.48%)
Feb 02, 2006 2.918 3.028 2.640 2.744 207,713 -0.12(-4.22%)
Feb 01, 2006 2.794 2.865 2.770 2.865 223,689 +0.08(+2.92%)
Jan 31, 2006 2.777 2.808 2.753 2.783 180,417 -0.03(-1.17%)
Jan 30, 2006 2.662 2.841 2.656 2.816 506,565 +0.16(+5.96%)
Jan 27, 2006 2.623 2.673 2.623 2.658 129,784 +0.05(+2.03%)
Jan 26, 2006 2.489 2.618 2.489 2.605 141,877 +0.11(+4.59%)
Jan 25, 2006 2.566 2.566 2.460 2.491 77,028 -0.06(-2.25%)
Jan 24, 2006 2.616 2.616 2.517 2.548 66,869 -0.05(-2.03%)
Jan 23, 2006 2.526 2.625 2.526 2.601 109,448 +0.05(+1.90%)
Jan 20, 2006 2.596 2.618 2.453 2.552 217,481 -0.03(-1.19%)
Jan 19, 2006 2.517 2.735 2.420 2.583 321,188 +0.10(+3.89%)
Jan 18, 2006 2.447 2.508 2.445 2.486 88,911 -0.03(-1.05%)
Jan 17, 2006 2.464 2.552 2.447 2.513 118,677 +0.02(+0.62%)
Jan 13, 2006 2.550 2.552 2.438 2.497 193,794 -0.07(-2.83%)
Jan 12, 2006 2.585 2.625 2.515 2.570 176,642 +0.03(+1.04%)
Jan 11, 2006 2.640 2.640 2.434 2.544 368,854 -0.09(-3.43%)
Jan 10, 2006 2.634 2.678 2.616 2.634 346,466 +0.02(+0.85%)
Jan 09, 2006 2.412 2.612 2.368 2.612 423,292 +0.25(+10.51%)
Jan 06, 2006 2.244 2.409 2.244 2.363 220,072 +0.14(+6.34%)
Jan 05, 2006 2.260 2.260 2.205 2.222 115,050 -0.01(-0.30%)
Jan 04, 2006 2.167 2.297 2.090 2.229 278,430 +0.03(+1.20%)
Jan 03, 2006 2.282 2.288 2.200 2.203 216,363 -0.08(-3.38%)
Dec 30, 2005 2.352 2.409 2.255 2.280 306,975 -0.11(-4.43%)
Dec 29, 2005 2.337 2.453 2.200 2.385 183,725 -1.14(-32.42%)
Dec 28, 2005 3.620 3.670 3.300 3.529 530,380 -0.01(-0.25%)
Dec 27, 2005 3.584 3.675 3.531 3.538 321,773 -0.04(-1.23%)
Dec 23, 2005 3.598 3.714 3.402 3.582 415,851 +0.07(+2.13%)
Dec 22, 2005 3.490 3.575 3.410 3.507 431,303 +0.04(+1.01%)
Dec 21, 2005 3.267 3.474 3.237 3.472 1,047,126 +0.20(+5.98%)
Dec 20, 2005 3.303 3.395 3.237 3.276 507,656 -0.09(-2.68%)
Dec 19, 2005 3.512 3.529 3.303 3.366 975,318 -0.14(-4.08%)
Dec 16, 2005 3.591 3.633 3.382 3.509 879,422 -0.11(-3.16%)
Dec 15, 2005 3.628 3.686 3.525 3.624 209,061 -0.00(-0.06%)
Dec 14, 2005 3.789 3.842 3.560 3.626 237,239 -0.14(-3.68%)
Dec 13, 2005 3.829 3.829 3.749 3.765 315,410 +0.00(+0.06%)
Dec 12, 2005 3.703 3.820 3.637 3.763 802,160 +0.14(+3.89%)
Dec 09, 2005 3.591 3.738 3.591 3.622 329,953 +0.03(+0.92%)
Dec 08, 2005 3.741 3.741 3.525 3.589 480,387 -0.11(-3.03%)
Dec 07, 2005 3.796 3.796 3.578 3.701 775,800 -0.06(-1.52%)
Dec 06, 2005 3.798 3.888 3.741 3.758 1,228,919 +0.02(+0.53%)
Dec 05, 2005 3.793 3.793 3.650 3.738 1,339,358 +0.01(+0.35%)
Dec 02, 2005 3.677 3.763 3.584 3.725 1,548,874 +0.06(+1.68%)
Dec 01, 2005 3.534 3.697 3.531 3.664 2,941,407 +0.13(+3.74%)
Nov 30, 2005 3.349 3.562 3.349 3.531 1,322,997 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 738,987 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.160 3.250 760,802 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,513 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,351 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,388 +0.03(+1.16%)
Nov 21, 2005 2.858 2.874 2.803 2.838 188,155 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.863 69,990 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.775 2.841 185,883 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.863 139,525 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,017 -0.12(-4.19%)
Nov 14, 2005 2.907 2.970 2.860 2.940 159,977 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,494 -0.02(-0.60%)
Nov 10, 2005 2.871 2.918 2.860 2.918 94,077 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,786 +0.09(+3.11%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,179 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,804 +0.07(+2.59%)
Nov 04, 2005 2.665 2.902 2.647 2.722 473,115 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,881 +0.02(+0.67%)
Nov 02, 2005 2.541 2.654 2.522 2.629 304,502 +0.07(+2.58%)
Nov 01, 2005 2.530 2.572 2.530 2.563 84,533 -0.01(-0.34%)
Oct 31, 2005 2.585 2.640 2.519 2.572 255,418 +0.01(+0.52%)
Oct 28, 2005 2.491 2.588 2.491 2.559 57,719 -0.02(-0.94%)
Oct 27, 2005 2.548 2.583 2.541 2.583 180,429 +0.04(+1.38%)
Oct 26, 2005 2.616 2.695 2.500 2.548 382,219 -0.07(-2.61%)
Oct 25, 2005 2.570 2.618 2.570 2.616 169,521 -0.03(-1.25%)
Oct 24, 2005 2.739 2.739 2.491 2.649 188,155 -0.04(-1.31%)
Oct 21, 2005 2.731 2.731 2.656 2.684 122,710 -0.02(-0.89%)
Oct 20, 2005 2.651 2.755 2.638 2.709 170,430 +0.09(+3.27%)
Oct 19, 2005 2.660 2.671 2.200 2.623 393,126 -0.07(-2.61%)
Oct 18, 2005 2.632 2.702 2.632 2.693 102,258 -0.01(-0.49%)
Oct 17, 2005 2.792 2.792 2.695 2.706 194,063 -0.03(-1.20%)
Oct 14, 2005 2.772 2.794 2.687 2.739 255,418 +0.04(+1.63%)
Oct 13, 2005 2.728 2.755 2.693 2.695 196,336 -0.06(-2.00%)
Oct 12, 2005 2.777 2.843 2.750 2.750 237,239 -0.03(-0.95%)
Oct 11, 2005 2.935 2.935 2.777 2.777 382,219 -0.03(-1.17%)
Oct 10, 2005 2.757 2.933 2.757 2.810 98,622 +0.06(+2.16%)
Oct 07, 2005 2.726 2.814 2.698 2.750 185,883 -0.03(-1.19%)
Oct 06, 2005 2.812 2.827 2.640 2.783 529,471 -0.03(-0.94%)
Oct 05, 2005 2.940 2.986 2.713 2.810 834,428 -0.20(-6.79%)
Oct 04, 2005 3.021 3.021 2.964 3.014 176,339 -0.01(-0.22%)
Oct 03, 2005 3.025 3.056 2.867 3.021 368,130 +0.02(+0.59%)
Sep 30, 2005 3.072 3.072 2.944 3.003 126,800 +0.03(+0.89%)
Sep 29, 2005 3.113 3.113 2.918 2.977 210,425 -0.11(-3.63%)
Sep 28, 2005 3.133 3.164 3.047 3.089 190,882 -0.04(-1.40%)
Sep 27, 2005 3.153 3.153 3.102 3.133 124,528 +0.03(+1.06%)
Sep 26, 2005 3.190 3.190 3.080 3.100 315,410 -0.07(-2.15%)
Sep 23, 2005 3.157 3.168 3.083 3.168 378,129 +0.03(+1.05%)
Sep 22, 2005 3.124 3.146 3.098 3.135 589,008 +0.04(+1.14%)
Sep 21, 2005 3.135 3.190 3.069 3.100 2,047,895 -0.01(-0.21%)
Sep 20, 2005 2.946 3.118 2.946 3.107 2,137,883 +0.25(+8.62%)
Sep 19, 2005 2.805 2.860 2.805 2.860 19,088 +0.06(+2.04%)
Sep 16, 2005 2.860 2.860 2.792 2.803 155,887 -0.01(-0.39%)
Sep 15, 2005 2.592 2.827 2.592 2.814 298,594 +0.07(+2.73%)
Sep 14, 2005 2.739 2.783 2.722 2.739 124,528 -0.01(-0.24%)
Sep 13, 2005 2.649 2.748 2.647 2.746 343,588 +0.06(+2.21%)
Sep 12, 2005 2.673 2.687 2.629 2.687 189,973 +0.04(+1.33%)
Sep 09, 2005 2.673 2.673 2.601 2.651 208,607 +0.02(+0.84%)
Sep 08, 2005 2.662 2.662 2.610 2.629 122,710 -0.02(-0.83%)
Sep 07, 2005 2.594 2.662 2.594 2.651 130,890 +0.02(+0.58%)
Sep 06, 2005 2.612 2.651 2.612 2.636 262,236 -0.00(-0.17%)
Sep 02, 2005 2.603 2.651 2.596 2.640 65,899 +0.01(+0.42%)
Sep 01, 2005 2.698 2.698 2.629 2.629 170,430 -0.07(-2.45%)
Aug 31, 2005 2.574 2.695 2.546 2.695 272,689 +0.06(+2.42%)
Aug 30, 2005 2.614 2.654 2.614 2.632 239,057 -0.02(-0.83%)
Aug 29, 2005 2.794 2.803 2.588 2.654 572,647 -0.04(-1.31%)
Aug 26, 2005 2.761 2.764 2.649 2.689 122,710 -0.06(-2.24%)
Aug 25, 2005 2.750 2.750 2.645 2.750 76,352 +0.07(+2.71%)
Aug 24, 2005 2.684 2.684 2.638 2.678 94,077 -0.03(-1.22%)
Aug 23, 2005 2.728 2.728 2.651 2.711 255,418 -0.02(-0.56%)
Aug 22, 2005 2.728 2.728 2.651 2.726 173,612 +0.01(+0.32%)
Aug 19, 2005 2.645 2.717 2.643 2.717 417,214 +0.02(+0.82%)
Aug 18, 2005 2.623 2.695 2.623 2.695 98,168 +0.00(+0.00%)
Aug 17, 2005 2.632 2.698 2.632 2.695 194,972 +0.02(+0.74%)
Aug 16, 2005 2.695 2.722 2.667 2.676 144,979 -0.04(-1.54%)
Aug 15, 2005 2.678 2.724 2.678 2.717 102,712 +0.02(+0.82%)
Aug 12, 2005 2.695 2.724 2.669 2.695 68,172 -0.00(-0.08%)
Aug 11, 2005 2.691 2.726 2.665 2.698 198,154 +0.00(+0.08%)
Aug 10, 2005 2.654 2.717 2.651 2.695 248,147 +0.00(+0.00%)
Aug 09, 2005 2.643 2.706 2.643 2.695 244,056 +0.00(+0.00%)
Aug 08, 2005 2.684 2.720 2.647 2.695 132,708 -0.04(-1.61%)
Aug 05, 2005 2.702 2.750 2.702 2.739 231,785 -0.01(-0.32%)
Aug 04, 2005 2.750 2.770 2.731 2.748 73,626 +0.01(+0.32%)
Aug 03, 2005 2.717 2.772 2.709 2.739 147,706 +0.02(+0.81%)
Aug 02, 2005 2.680 2.731 2.671 2.717 76,352 +0.00(+0.00%)
Aug 01, 2005 2.761 2.761 2.706 2.717 208,607 -0.03(-0.96%)
Jul 29, 2005 2.750 2.750 2.687 2.744 216,787 +0.01(+0.24%)
Jul 28, 2005 2.673 2.739 2.643 2.737 286,323 +0.06(+2.39%)
Jul 27, 2005 2.662 2.680 2.662 2.673 61,809 +0.00(+0.00%)
Jul 26, 2005 2.673 2.682 2.533 2.673 151,796 +0.02(+0.83%)
Jul 25, 2005 2.618 2.680 2.618 2.651 199,063 +0.00(+0.00%)
Jul 22, 2005 2.618 2.671 2.572 2.651 54,992 +0.01(+0.42%)
Jul 21, 2005 2.667 2.673 2.585 2.640 54,992 +0.00(+0.00%)
Jul 20, 2005 2.533 2.643 2.533 2.640 129,527 +0.02(+0.84%)
Jul 19, 2005 2.680 2.680 2.612 2.618 127,254 -0.03(-1.24%)
Jul 18, 2005 2.497 2.695 2.497 2.651 279,960 +0.00(+0.08%)
Jul 15, 2005 2.544 2.658 2.544 2.649 147,252 +0.02(+0.92%)
Jul 14, 2005 2.678 2.682 2.618 2.625 272,689 -0.04(-1.49%)
Jul 13, 2005 2.640 2.676 2.563 2.665 693,085 +0.10(+3.95%)
Jul 12, 2005 2.447 2.583 2.447 2.563 764,893 +0.12(+4.96%)
Jul 11, 2005 2.319 2.473 2.319 2.442 364,494 +0.11(+4.82%)
Jul 08, 2005 2.306 2.332 2.293 2.330 159,523 +0.03(+1.34%)
Jul 07, 2005 2.308 2.308 2.247 2.299 74,080 +0.02(+0.77%)
Jul 06, 2005 2.293 2.308 2.251 2.282 20,906 +0.02(+1.07%)
Jul 05, 2005 2.258 2.277 2.222 2.258 106,348 +0.01(+0.29%)
Jul 01, 2005 2.244 2.288 2.216 2.251 83,624 +0.02(+0.79%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,630 +0.01(+0.49%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,046 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,152 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,357 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,069 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,160 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,804 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,445 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,610 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,250 -0.06(-2.90%)
Jun 16, 2005 2.192 2.200 2.145 2.200 279,960 +0.02(+1.01%)
Jun 15, 2005 2.126 2.203 2.119 2.178 361,767 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,805 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,430 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,498 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,561 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,214 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,977 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,351 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,605 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,703 -0.01(-0.55%)
Jun 01, 2005 2.029 2.055 2.013 2.013 106,803 -0.03(-1.51%)
May 31, 2005 2.002 2.046 2.002 2.044 79,534 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,074 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,694 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,272 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,326 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,233 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,533 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,651 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,549 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,956 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,340 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,348 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,619 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,533 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,716 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,292 -0.08(-3.95%)
May 06, 2005 2.159 2.159 2.068 2.117 159,977 +0.10(+5.02%)
May 05, 2005 2.024 2.126 2.011 2.015 266,326 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,420 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,140 -0.02(-1.18%)
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.