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 )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2007 2.965 2.975 2.896 2.955 121,035 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.950 72,279 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,605 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.960 2.970 71,855 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.960 2.965 71,713 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,137 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,234 +0.00(+0.00%)
Apr 19, 2007 2.955 2.990 2.945 2.970 171,958 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.955 126,741 -0.01(-0.50%)
Apr 17, 2007 2.960 2.995 2.950 2.970 161,539 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.945 308,483 +0.00(+0.17%)
Apr 13, 2007 2.950 2.955 2.921 2.941 307,772 +0.02(+0.68%)
Apr 12, 2007 2.926 2.945 2.911 2.921 368,335 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,846 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.945 367,264 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,052 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.851 657,563 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,102 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,459 +0.02(+0.94%)
Apr 02, 2007 2.609 2.648 2.609 2.639 109,769 +0.01(+0.57%)
Mar 30, 2007 2.579 2.624 2.579 2.624 95,590 +0.04(+1.63%)
Mar 29, 2007 2.579 2.614 2.579 2.582 169,695 +0.01(+0.28%)
Mar 28, 2007 2.609 2.639 2.569 2.574 214,811 -0.05(-1.89%)
Mar 27, 2007 2.604 2.643 2.589 2.624 144,574 +0.01(+0.38%)
Mar 26, 2007 2.609 2.614 2.574 2.614 143,609 +0.02(+0.76%)
Mar 23, 2007 2.559 2.639 2.559 2.594 140,053 +0.03(+1.35%)
Mar 22, 2007 2.569 2.574 2.520 2.559 213,383 +0.00(+0.19%)
Mar 21, 2007 2.515 2.559 2.495 2.554 172,885 +0.05(+2.18%)
Mar 20, 2007 2.579 2.579 2.475 2.500 169,861 -0.06(-2.51%)
Mar 19, 2007 2.540 2.643 2.538 2.564 330,069 +0.05(+2.17%)
Mar 16, 2007 2.366 2.594 2.347 2.510 592,503 +0.21(+9.26%)
Mar 15, 2007 2.302 2.302 2.257 2.297 140,740 +0.01(+0.44%)
Mar 14, 2007 2.297 2.327 2.243 2.287 196,348 +0.00(+0.00%)
Mar 13, 2007 2.391 2.386 2.228 2.287 326,853 -0.10(-4.35%)
Mar 12, 2007 2.431 2.445 2.361 2.391 214,876 -0.03(-1.43%)
Mar 09, 2007 2.495 2.500 2.426 2.426 92,051 -0.05(-2.20%)
Mar 08, 2007 2.475 2.495 2.441 2.480 222,017 +0.00(+0.00%)
Mar 07, 2007 2.589 2.594 2.470 2.480 95,077 -0.09(-3.65%)
Mar 06, 2007 2.480 2.574 2.480 2.574 142,982 +0.09(+3.79%)
Mar 05, 2007 2.500 2.525 2.475 2.480 178,606 -0.02(-0.79%)
Mar 02, 2007 2.545 2.554 2.490 2.500 176,127 -0.04(-1.75%)
Mar 01, 2007 2.604 2.604 2.540 2.545 224,861 -0.01(-0.39%)
Feb 28, 2007 2.574 2.594 2.549 2.554 163,944 -0.00(-0.19%)
Feb 27, 2007 2.604 2.604 2.549 2.559 325,279 -0.04(-1.52%)
Feb 26, 2007 2.609 2.629 2.599 2.599 135,042 -0.00(-0.19%)
Feb 23, 2007 2.604 2.609 2.594 2.604 95,455 +0.01(+0.57%)
Feb 22, 2007 2.609 2.629 2.574 2.589 292,761 -0.01(-0.38%)
Feb 21, 2007 2.609 2.609 2.579 2.599 200,608 +0.01(+0.57%)
Feb 20, 2007 2.589 2.609 2.574 2.584 122,729 -0.01(-0.38%)
Feb 16, 2007 2.599 2.614 2.589 2.594 108,230 -0.00(-0.19%)
Feb 15, 2007 2.569 2.614 2.569 2.599 45,291 +0.01(+0.57%)
Feb 14, 2007 2.574 2.604 2.554 2.584 116,718 +0.03(+1.36%)
Feb 13, 2007 2.535 2.574 2.535 2.549 131,692 +0.00(+0.00%)
Feb 12, 2007 2.525 2.564 2.525 2.549 150,893 -0.05(-1.90%)
Feb 09, 2007 2.599 2.624 2.582 2.599 151,125 +0.00(+0.00%)
Feb 08, 2007 2.599 2.609 2.559 2.599 137,914 -0.00(-0.19%)
Feb 07, 2007 2.549 2.648 2.535 2.604 1,294,497 +0.07(+2.73%)
Feb 06, 2007 2.995 2.995 2.490 2.535 1,110,841 -0.44(-14.67%)
Feb 05, 2007 2.931 3.000 2.906 2.970 54,256 +0.02(+0.67%)
Feb 02, 2007 2.990 3.000 2.945 2.950 208,644 -0.04(-1.49%)
Feb 01, 2007 2.995 3.030 2.975 2.995 164,403 +0.01(+0.50%)
Jan 31, 2007 2.931 2.985 2.931 2.980 193,102 +0.03(+1.18%)
Jan 30, 2007 2.936 2.955 2.921 2.945 72,115 +0.02(+0.85%)
Jan 29, 2007 2.871 2.936 2.851 2.921 137,066 +0.06(+2.08%)
Jan 26, 2007 2.836 2.866 2.827 2.861 64,001 +0.03(+1.05%)
Jan 25, 2007 2.851 2.861 2.812 2.832 155,648 -0.03(-1.21%)
Jan 24, 2007 2.871 2.896 2.807 2.866 174,206 +0.00(+0.17%)
Jan 23, 2007 2.896 2.904 2.807 2.861 210,327 -0.04(-1.53%)
Jan 22, 2007 2.945 2.945 2.896 2.906 75,947 -0.03(-1.01%)
Jan 19, 2007 2.896 2.945 2.876 2.936 279,515 +0.04(+1.54%)
Jan 18, 2007 2.916 2.941 2.886 2.891 324,399 -0.02(-0.85%)
Jan 17, 2007 2.911 2.945 2.891 2.916 315,512 -0.01(-0.34%)
Jan 16, 2007 2.871 2.926 2.807 2.926 396,104 +0.05(+1.72%)
Jan 12, 2007 2.916 2.921 2.866 2.876 103,466 -0.00(-0.17%)
Jan 11, 2007 2.827 2.906 2.827 2.881 170,364 +0.04(+1.39%)
Jan 10, 2007 2.832 2.856 2.822 2.842 86,573 -0.00(-0.17%)
Jan 09, 2007 2.871 2.871 2.846 2.846 64,651 -0.04(-1.37%)
Jan 08, 2007 2.955 2.955 2.851 2.886 230,010 -0.05(-1.69%)
Jan 05, 2007 2.906 2.950 2.881 2.936 171,340 +0.04(+1.54%)
Jan 04, 2007 2.861 2.931 2.856 2.891 130,468 +0.04(+1.57%)
Jan 03, 2007 2.921 2.921 2.846 2.846 151,917 -0.06(-2.04%)
Dec 29, 2006 2.837 2.941 2.827 2.906 293,183 +0.08(+2.98%)
Dec 28, 2006 2.846 2.851 2.797 2.822 169,750 -0.03(-1.04%)
Dec 27, 2006 2.842 2.901 2.817 2.851 225,319 +0.02(+0.88%)
Dec 26, 2006 2.926 2.980 2.772 2.827 342,506 -0.08(-2.89%)
Dec 22, 2006 2.941 2.975 2.906 2.911 64,677 -0.01(-0.51%)
Dec 21, 2006 2.941 2.970 2.896 2.926 225,251 -0.04(-1.34%)
Dec 20, 2006 2.916 2.970 2.906 2.965 346,684 +0.06(+2.04%)
Dec 19, 2006 2.970 2.985 2.886 2.906 185,502 -0.06(-2.17%)
Dec 18, 2006 3.094 3.109 2.936 2.970 1,110,025 -0.11(-3.54%)
Dec 15, 2006 3.040 3.079 3.010 3.079 987,572 +0.06(+2.13%)
Dec 14, 2006 3.020 3.064 2.970 3.015 202,162 -0.00(-0.16%)
Dec 13, 2006 3.059 3.109 3.010 3.020 348,867 -0.04(-1.29%)
Dec 12, 2006 3.094 3.168 2.970 3.059 596,503 -0.05(-1.59%)
Dec 11, 2006 3.267 3.267 3.104 3.109 218,251 -0.13(-3.98%)
Dec 08, 2006 3.218 3.257 3.218 3.238 306,113 -0.01(-0.46%)
Dec 07, 2006 3.292 3.302 3.228 3.252 267,813 -0.01(-0.45%)
Dec 06, 2006 3.292 3.292 3.218 3.267 674,838 -0.03(-1.05%)
Dec 05, 2006 3.228 3.317 3.199 3.302 565,956 +0.09(+2.93%)
Dec 04, 2006 3.143 3.233 3.143 3.208 201,792 +0.01(+0.47%)
Dec 01, 2006 3.173 3.218 3.158 3.193 92,019 +0.00(+0.16%)
Nov 30, 2006 3.317 3.317 3.134 3.188 197,560 +0.03(+1.10%)
Nov 29, 2006 3.148 3.366 3.074 3.153 380,802 +0.04(+1.27%)
Nov 28, 2006 3.134 3.158 3.069 3.114 124,448 -0.01(-0.32%)
Nov 27, 2006 3.134 3.168 3.094 3.124 195,859 -0.03(-0.94%)
Nov 24, 2006 3.168 3.168 3.139 3.153 45,871 -0.02(-0.62%)
Nov 22, 2006 3.218 3.228 3.168 3.173 156,040 -0.04(-1.23%)
Nov 21, 2006 3.099 3.213 3.094 3.213 266,730 +0.11(+3.67%)
Nov 20, 2006 3.030 3.148 3.005 3.099 177,374 +0.05(+1.79%)
Nov 17, 2006 3.030 3.064 2.985 3.044 110,385 -0.00(-0.16%)
Nov 16, 2006 2.975 3.119 2.975 3.049 293,189 +0.07(+2.50%)
Nov 15, 2006 2.762 3.015 2.762 2.975 315,583 +0.20(+7.13%)
Nov 14, 2006 2.822 2.822 2.723 2.777 175,129 -0.01(-0.53%)
Nov 13, 2006 2.846 2.846 2.767 2.792 186,605 -0.05(-1.91%)
Nov 10, 2006 2.842 2.906 2.837 2.846 99,660 -0.01(-0.35%)
Nov 09, 2006 2.871 2.931 2.846 2.856 210,894 -0.02(-0.86%)
Nov 08, 2006 2.782 2.906 2.777 2.881 190,342 +0.07(+2.65%)
Nov 07, 2006 2.723 2.871 2.673 2.807 540,893 +0.14(+5.39%)
Nov 06, 2006 2.970 3.059 2.450 2.663 1,218,095 -0.40(-12.94%)
Nov 03, 2006 2.995 3.074 2.970 3.059 271,877 +0.05(+1.81%)
Nov 02, 2006 3.143 3.143 2.990 3.005 269,831 -0.14(-4.56%)
Nov 01, 2006 3.069 3.188 2.995 3.148 301,146 +0.08(+2.58%)
Oct 31, 2006 3.015 3.114 3.010 3.069 102,264 +0.04(+1.47%)
Oct 30, 2006 3.020 3.109 3.005 3.025 160,312 +0.01(+0.49%)
Oct 27, 2006 2.950 3.054 2.950 3.010 231,024 +0.03(+1.00%)
Oct 26, 2006 2.985 3.010 2.927 2.980 146,303 +0.02(+0.67%)
Oct 25, 2006 2.990 3.054 2.945 2.960 143,946 -0.03(-0.99%)
Oct 24, 2006 3.059 3.074 2.985 2.990 194,140 -0.04(-1.47%)
Oct 23, 2006 3.044 3.069 2.975 3.035 173,487 +0.02(+0.66%)
Oct 20, 2006 3.044 3.057 2.975 3.015 191,043 -0.03(-0.98%)
Oct 19, 2006 3.134 3.134 3.005 3.044 188,114 -0.09(-3.00%)
Oct 18, 2006 3.252 3.252 3.114 3.139 274,661 -0.01(-0.47%)
Oct 17, 2006 3.005 3.168 2.985 3.153 476,417 +0.17(+5.64%)
Oct 16, 2006 2.832 3.020 2.817 2.985 348,702 +0.17(+5.98%)
Oct 13, 2006 2.728 2.822 2.723 2.817 134,900 +0.09(+3.27%)
Oct 12, 2006 2.762 2.797 2.723 2.728 303,962 -0.05(-1.96%)
Oct 11, 2006 2.757 2.795 2.757 2.782 101,052 +0.01(+0.36%)
Oct 10, 2006 2.792 2.822 2.767 2.772 97,374 -0.02(-0.89%)
Oct 09, 2006 2.822 2.842 2.792 2.797 52,614 -0.03(-1.22%)
Oct 06, 2006 2.797 2.861 2.782 2.832 123,184 +0.02(+0.70%)
Oct 05, 2006 2.812 2.832 2.797 2.812 144,954 +0.00(+0.00%)
Oct 04, 2006 2.718 2.837 2.718 2.812 210,395 +0.09(+3.46%)
Oct 03, 2006 2.752 2.827 2.718 2.718 426,193 -0.05(-1.96%)
Oct 02, 2006 2.965 2.970 2.728 2.772 559,855 -0.18(-6.04%)
Sep 29, 2006 2.950 3.010 2.945 2.950 127,618 -0.00(-0.17%)
Sep 28, 2006 3.000 3.049 2.941 2.955 258,909 -0.07(-2.29%)
Sep 27, 2006 3.015 3.054 2.995 3.025 138,136 -0.01(-0.33%)
Sep 26, 2006 3.074 3.074 2.975 3.035 251,152 -0.06(-1.92%)
Sep 25, 2006 3.114 3.119 2.995 3.094 297,869 -0.00(-0.16%)
Sep 22, 2006 3.104 3.143 3.044 3.099 188,486 -0.02(-0.79%)
Sep 21, 2006 3.114 3.188 3.104 3.124 301,299 +0.00(+0.00%)
Sep 20, 2006 3.183 3.198 3.119 3.124 318,969 -0.06(-1.87%)
Sep 19, 2006 3.223 3.233 3.158 3.183 260,355 -0.02(-0.77%)
Sep 18, 2006 3.178 3.247 3.153 3.208 455,908 +0.03(+0.93%)
Sep 15, 2006 3.163 3.203 3.119 3.178 731,866 +0.07(+2.23%)
Sep 14, 2006 3.168 3.243 3.059 3.109 1,872,085 +0.03(+1.13%)
Sep 13, 2006 3.787 3.787 2.931 3.074 4,189,904 -0.64(-17.31%)
Sep 12, 2006 3.965 4.030 3.643 3.718 766,758 -0.33(-8.08%)
Sep 11, 2006 4.653 4.653 4.044 4.044 659,096 -0.61(-13.18%)
Sep 08, 2006 4.718 4.718 4.658 4.658 143,025 -0.06(-1.36%)
Sep 07, 2006 4.747 4.782 4.673 4.723 171,905 -0.05(-1.14%)
Sep 06, 2006 4.718 4.807 4.678 4.777 91,467 +0.05(+1.15%)
Sep 05, 2006 4.683 4.762 4.634 4.723 181,830 -0.00(-0.10%)
Sep 01, 2006 4.802 4.846 4.723 4.728 38,734 -0.07(-1.44%)
Aug 31, 2006 4.871 4.901 4.795 4.797 38,304 -0.09(-1.82%)
Aug 30, 2006 4.851 4.940 4.841 4.886 58,482 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.856 59,860 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,342 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.846 98,848 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.955 85,694 +0.03(+0.70%)
Aug 23, 2006 5.069 5.069 4.851 4.921 59,247 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,661 +0.13(+2.60%)
Aug 21, 2006 4.931 4.945 4.837 4.945 99,774 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,195 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,655 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.653 4.822 123,780 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.762 214,704 -0.08(-1.64%)
Aug 14, 2006 4.861 4.980 4.817 4.841 162,813 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.851 4.856 160,880 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,641 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,346 -0.18(-3.43%)
Aug 08, 2006 5.099 5.262 5.089 5.193 91,663 +0.05(+0.96%)
Aug 07, 2006 5.218 5.247 5.064 5.143 150,457 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,682 +0.02(+0.37%)
Aug 03, 2006 5.257 5.346 5.119 5.282 155,818 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.158 241,181 -0.14(-2.71%)
Aug 01, 2006 5.252 5.322 5.188 5.302 102,337 +0.04(+0.75%)
Jul 31, 2006 5.124 5.317 5.094 5.262 106,086 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.049 5.084 260,284 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.346 563,629 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,505 +0.21(+4.19%)
Jul 25, 2006 4.866 5.010 4.822 4.965 101,771 +0.04(+0.91%)
Jul 24, 2006 4.841 4.950 4.792 4.921 83,157 +0.09(+1.84%)
Jul 21, 2006 4.936 4.940 4.728 4.832 154,430 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.856 4.936 125,495 -0.05(-0.99%)
Jul 19, 2006 4.916 5.049 4.564 4.985 203,968 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,940 +0.18(+3.88%)
Jul 17, 2006 4.698 4.851 4.525 4.718 529,613 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 816,023 -0.10(-2.17%)
Jul 13, 2006 4.837 4.841 4.589 4.782 287,763 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,068 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,766 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.861 4.891 127,899 -0.13(-2.66%)
Jul 07, 2006 4.960 5.044 4.896 5.025 90,126 +0.06(+1.30%)
Jul 06, 2006 5.039 5.158 4.926 4.960 131,323 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,404 +0.09(+1.91%)
Jul 03, 2006 4.752 4.936 4.752 4.921 110,357 +0.11(+2.26%)
Jun 30, 2006 4.757 4.822 4.713 4.812 115,045 +0.10(+2.21%)
Jun 29, 2006 4.465 4.718 4.421 4.708 223,619 +0.24(+5.32%)
Jun 28, 2006 4.455 4.490 4.307 4.470 107,438 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.455 102,268 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,885 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,031 +0.14(+3.31%)
Jun 22, 2006 4.366 4.396 4.257 4.337 168,809 -0.03(-0.68%)
Jun 21, 2006 4.386 4.445 4.223 4.366 377,090 -0.04(-0.90%)
Jun 20, 2006 4.445 4.490 4.307 4.406 188,068 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.465 212,565 -0.03(-0.66%)
Jun 16, 2006 4.267 4.530 4.267 4.495 240,029 +0.23(+5.34%)
Jun 15, 2006 4.153 4.450 4.124 4.267 329,631 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.054 4.134 355,208 +0.01(+0.36%)
Jun 13, 2006 4.238 4.351 3.985 4.119 672,725 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.247 4.312 392,933 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.460 4.584 182,480 -0.03(-0.64%)
Jun 08, 2006 4.846 4.846 4.406 4.614 597,503 +1.41(+44.12%)
Jun 07, 2006 3.192 3.232 3.133 3.201 407,598 +0.02(+0.62%)
Jun 06, 2006 3.324 3.353 3.135 3.181 1,177,451 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,587 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,952 +0.02(+0.59%)
Jun 01, 2006 3.219 3.375 3.184 3.329 425,764 +0.13(+3.92%)
May 31, 2006 3.197 3.245 3.170 3.203 204,487 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,748 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,587 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,572 +0.05(+1.61%)
May 24, 2006 3.093 3.228 3.032 3.137 1,083,734 +0.03(+1.06%)
May 23, 2006 3.045 3.137 3.025 3.104 1,123,940 +0.08(+2.62%)
May 22, 2006 3.041 3.126 3.003 3.025 413,683 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,705 -0.08(-2.51%)
May 18, 2006 3.221 3.335 3.153 3.157 460,131 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,275 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.379 275,009 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,068 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,732 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,971 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.401 912,284 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,938 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,405 -0.15(-4.23%)
May 05, 2006 3.520 3.602 3.456 3.533 351,360 +0.03(+0.88%)
May 04, 2006 3.520 3.654 3.489 3.503 547,188 -0.02(-0.56%)
May 03, 2006 3.423 3.562 3.366 3.522 482,614 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,799 +0.03(+0.85%)
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.