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

First Bancorp (NY: FBP )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2014 4.369 4.386 4.233 4.369 614,838 -0.03(-0.58%)
Apr 29, 2014 4.403 4.530 4.352 4.394 737,792 +0.03(+0.78%)
Apr 28, 2014 4.327 4.378 4.250 4.361 1,363,046 +0.08(+1.79%)
Apr 25, 2014 4.199 4.378 4.165 4.284 911,499 +0.05(+1.20%)
Apr 24, 2014 4.437 4.471 4.207 4.233 1,010,526 -0.18(-4.05%)
Apr 23, 2014 4.446 4.479 4.378 4.412 839,665 -0.03(-0.76%)
Apr 22, 2014 4.420 4.573 4.343 4.446 652,125 +0.02(+0.38%)
Apr 21, 2014 4.530 4.564 4.284 4.428 746,899 -0.09(-2.07%)
Apr 17, 2014 4.293 4.522 4.522 4.522 896,941 +0.23(+5.35%)
Apr 16, 2014 4.233 4.322 4.199 4.293 511,953 +0.09(+2.02%)
Apr 15, 2014 4.276 4.343 4.139 4.207 576,550 -0.07(-1.59%)
Apr 14, 2014 4.327 4.386 4.212 4.276 495,554 -0.01(-0.20%)
Apr 11, 2014 4.258 4.378 4.199 4.284 509,469 -0.03(-0.79%)
Apr 10, 2014 4.513 4.513 4.250 4.318 1,434,779 -0.20(-4.33%)
Apr 09, 2014 4.564 4.641 4.471 4.513 514,675 -0.05(-1.12%)
Apr 08, 2014 4.658 4.743 4.556 4.564 478,375 -0.11(-2.36%)
Apr 07, 2014 4.684 4.760 4.590 4.675 790,935 -0.02(-0.36%)
Apr 04, 2014 4.752 4.785 4.649 4.692 896,591 -0.05(-1.08%)
Apr 03, 2014 4.709 4.760 4.692 4.743 527,486 +0.03(+0.54%)
Apr 02, 2014 4.649 4.769 4.582 4.718 1,475,895 +0.08(+1.83%)
Apr 01, 2014 4.624 4.684 4.539 4.633 1,081,338 +0.01(+0.18%)
Mar 31, 2014 4.539 4.684 4.539 4.624 857,911 +0.13(+2.84%)
Mar 28, 2014 4.463 4.624 4.446 4.497 449,208 +0.03(+0.76%)
Mar 27, 2014 4.675 4.692 4.441 4.463 1,054,899 -0.20(-4.37%)
Mar 26, 2014 4.862 4.921 4.573 4.667 852,714 -0.14(-3.00%)
Mar 25, 2014 4.879 4.930 4.785 4.811 555,925 -0.05(-1.05%)
Mar 24, 2014 4.845 4.921 4.777 4.862 412,275 -0.01(-0.17%)
Mar 21, 2014 4.947 4.973 4.794 4.870 1,482,305 -0.10(-2.05%)
Mar 20, 2014 4.828 5.006 4.760 4.973 1,226,106 +0.12(+2.45%)
Mar 19, 2014 4.692 4.947 4.624 4.854 1,290,639 +0.14(+3.07%)
Mar 18, 2014 4.615 4.726 4.590 4.709 481,439 +0.09(+2.03%)
Mar 17, 2014 4.684 4.769 4.556 4.615 561,576 -0.04(-0.91%)
Mar 14, 2014 4.615 4.692 4.573 4.658 867,640 +0.01(+0.18%)
Mar 13, 2014 4.785 4.828 4.590 4.649 1,018,938 -0.12(-2.50%)
Mar 12, 2014 4.862 4.879 4.679 4.769 1,104,248 -0.12(-2.43%)
Mar 11, 2014 4.769 4.913 4.743 4.888 1,494,357 +0.11(+2.31%)
Mar 10, 2014 4.734 4.785 4.641 4.777 1,048,986 +0.03(+0.54%)
Mar 07, 2014 4.633 4.888 4.633 4.752 2,495,643 +0.15(+3.33%)
Mar 06, 2014 4.615 4.684 4.548 4.598 1,148,619 +0.02(+0.37%)
Mar 05, 2014 4.437 4.607 4.318 4.582 1,164,886 +0.13(+2.86%)
Mar 04, 2014 4.378 4.471 4.361 4.454 1,085,251 +0.14(+3.35%)
Mar 03, 2014 4.386 4.412 4.267 4.309 529,090 -0.12(-2.69%)
Feb 28, 2014 4.437 4.479 4.378 4.428 2,190,782 +0.01(+0.19%)
Feb 27, 2014 4.224 4.446 4.173 4.420 979,521 +0.20(+4.63%)
Feb 26, 2014 4.250 4.267 4.097 4.224 1,038,128 -0.03(-0.60%)
Feb 25, 2014 4.199 4.293 4.122 4.250 1,976,940 +0.08(+2.04%)
Feb 24, 2014 3.936 4.191 3.910 4.165 1,337,754 +0.25(+6.52%)
Feb 21, 2014 3.774 3.910 3.757 3.910 1,315,176 +0.15(+4.07%)
Feb 20, 2014 3.868 3.910 3.740 3.757 1,673,089 -0.11(-2.86%)
Feb 19, 2014 4.080 4.114 3.821 3.868 1,470,828 -0.21(-5.21%)
Feb 18, 2014 4.063 4.114 4.003 4.080 618,599 +0.02(+0.42%)
Feb 14, 2014 4.157 4.063 4.063 4.063 802,235 -0.09(-2.25%)
Feb 13, 2014 4.122 4.250 4.063 4.157 637,462 -0.01(-0.20%)
Feb 12, 2014 4.207 4.284 4.139 4.165 1,104,436 -0.05(-1.21%)
Feb 11, 2014 4.148 4.258 4.088 4.216 1,309,237 +0.05(+1.22%)
Feb 10, 2014 4.021 4.165 3.944 4.165 1,461,059 +0.13(+3.16%)
Feb 07, 2014 4.224 4.224 4.003 4.037 1,300,336 -0.17(-4.04%)
Feb 06, 2014 4.054 4.224 3.944 4.207 2,032,510 +0.15(+3.77%)
Feb 05, 2014 3.748 4.054 3.706 4.054 1,987,805 +0.20(+5.07%)
Feb 04, 2014 3.944 4.080 3.723 3.859 2,542,413 -0.09(-2.37%)
Feb 03, 2014 4.157 4.182 3.941 3.953 1,537,476 -0.20(-4.91%)
Jan 31, 2014 4.207 4.233 4.131 4.157 1,185,317 -0.06(-1.41%)
Jan 30, 2014 4.250 4.284 4.131 4.216 1,281,597 +0.00(+0.00%)
Jan 29, 2014 4.335 4.390 4.178 4.216 1,284,823 -0.14(-3.31%)
Jan 28, 2014 4.343 4.403 4.327 4.361 1,487,159 +0.01(+0.20%)
Jan 27, 2014 4.412 4.428 4.335 4.352 1,229,669 -0.08(-1.73%)
Jan 24, 2014 4.556 4.615 4.378 4.428 1,459,177 -0.17(-3.70%)
Jan 23, 2014 4.726 4.734 4.471 4.598 1,270,172 -0.15(-3.22%)
Jan 22, 2014 4.497 4.777 4.497 4.752 1,749,514 +0.27(+6.07%)
Jan 21, 2014 4.335 4.505 4.335 4.479 1,277,325 +0.14(+3.33%)
Jan 17, 2014 4.488 4.335 4.335 4.335 3,085,060 -0.19(-4.14%)
Jan 16, 2014 4.819 4.819 4.471 4.522 2,678,611 -0.31(-6.34%)
Jan 15, 2014 5.015 5.091 4.811 4.828 1,236,947 -0.19(-3.73%)
Jan 14, 2014 4.998 5.049 4.921 5.015 528,450 +0.03(+0.51%)
Jan 13, 2014 5.015 5.049 4.904 4.989 691,579 -0.02(-0.34%)
Jan 10, 2014 5.015 5.032 4.904 5.006 574,573 -0.02(-0.34%)
Jan 09, 2014 4.973 5.024 4.862 5.024 630,925 +0.09(+1.90%)
Jan 08, 2014 4.973 5.015 4.896 4.930 1,726,064 -0.05(-1.02%)
Jan 07, 2014 4.989 5.017 4.943 4.981 934,544 +0.01(+0.17%)
Jan 06, 2014 5.117 5.160 4.930 4.973 800,614 -0.13(-2.50%)
Jan 03, 2014 5.134 5.185 5.091 5.100 441,182 -0.03(-0.66%)
Jan 02, 2014 5.253 5.279 5.100 5.134 890,725 -0.13(-2.42%)
Dec 31, 2013 5.185 5.261 5.261 5.261 522,470 +0.09(+1.81%)
Dec 30, 2013 5.210 5.228 5.134 5.168 640,869 -0.06(-1.14%)
Dec 27, 2013 5.151 5.253 5.100 5.228 603,285 +0.10(+1.99%)
Dec 26, 2013 5.228 5.245 5.100 5.125 752,261 -0.06(-1.15%)
Dec 24, 2013 5.270 5.330 5.161 5.185 362,944 -0.13(-2.40%)
Dec 23, 2013 4.973 5.321 4.931 5.312 1,149,480 +0.37(+7.57%)
Dec 20, 2013 4.803 4.964 4.803 4.939 2,923,454 +0.15(+3.20%)
Dec 19, 2013 4.684 4.811 4.649 4.785 1,105,947 +0.08(+1.62%)
Dec 18, 2013 4.658 4.734 4.548 4.709 856,181 +0.03(+0.73%)
Dec 17, 2013 4.675 4.718 4.598 4.675 940,247 -0.01(-0.18%)
Dec 16, 2013 4.649 4.718 4.590 4.684 857,095 +0.05(+1.10%)
Dec 13, 2013 4.607 4.667 4.497 4.633 686,792 +0.03(+0.74%)
Dec 12, 2013 4.675 4.700 4.582 4.598 672,522 -0.08(-1.64%)
Dec 11, 2013 4.777 4.794 4.649 4.675 728,503 -0.12(-2.48%)
Dec 10, 2013 4.989 5.015 4.777 4.794 702,598 -0.22(-4.41%)
Dec 09, 2013 5.245 5.245 4.973 5.015 797,740 -0.20(-3.91%)
Dec 06, 2013 5.160 5.287 5.160 5.219 973,121 +0.14(+2.85%)
Dec 05, 2013 5.160 5.168 5.053 5.074 579,285 -0.11(-2.13%)
Dec 04, 2013 5.024 5.253 5.024 5.185 663,638 +0.15(+3.04%)
Dec 03, 2013 5.185 5.253 4.947 5.032 962,747 -0.19(-3.58%)
Dec 02, 2013 5.423 5.444 5.143 5.219 820,671 -0.20(-3.76%)
Nov 29, 2013 5.415 5.482 5.306 5.423 334,377 +0.03(+0.63%)
Nov 27, 2013 5.355 5.576 5.312 5.389 883,206 +0.04(+0.79%)
Nov 26, 2013 5.228 5.355 5.202 5.346 941,513 +0.11(+2.11%)
Nov 25, 2013 5.185 5.312 5.151 5.236 679,862 +0.07(+1.32%)
Nov 22, 2013 5.083 5.176 5.058 5.168 633,205 +0.08(+1.50%)
Nov 21, 2013 5.109 5.143 5.074 5.091 758,354 -0.01(-0.17%)
Nov 20, 2013 5.185 5.185 5.074 5.100 517,630 -0.08(-1.48%)
Nov 19, 2013 5.185 5.219 5.083 5.176 600,603 +0.01(+0.16%)
Nov 18, 2013 5.270 5.346 5.125 5.168 1,017,271 -0.08(-1.46%)
Nov 15, 2013 5.160 5.245 5.091 5.245 586,787 +0.08(+1.65%)
Nov 14, 2013 5.100 5.172 5.066 5.160 352,889 +0.16(+3.23%)
Nov 12, 2013 5.168 5.176 4.989 4.998 458,700 -0.18(-3.45%)
Nov 11, 2013 5.338 5.338 5.125 5.176 833,806 -0.16(-3.03%)
Nov 08, 2013 4.862 5.346 4.862 5.338 1,380,213 +0.50(+10.37%)
Nov 07, 2013 4.913 4.989 4.837 4.837 655,694 -0.07(-1.39%)
Nov 06, 2013 4.769 4.904 4.752 4.904 598,083 +0.16(+3.41%)
Nov 05, 2013 4.785 4.794 4.709 4.743 654,335 -0.04(-0.89%)
Nov 04, 2013 4.658 4.870 4.633 4.785 1,262,694 +0.12(+2.55%)
Nov 01, 2013 4.718 4.743 4.615 4.667 1,199,234 -0.05(-1.08%)
Oct 31, 2013 4.700 4.794 4.615 4.718 1,540,709 +0.06(+1.28%)
Oct 30, 2013 4.777 4.794 4.641 4.658 932,112 -0.09(-1.97%)
Oct 29, 2013 4.564 4.785 4.548 4.752 1,276,129 +0.20(+4.29%)
Oct 28, 2013 4.649 4.667 4.556 4.556 450,226 -0.08(-1.65%)
Oct 25, 2013 4.675 4.675 4.615 4.633 632,460 -0.03(-0.55%)
Oct 24, 2013 4.590 4.679 4.590 4.658 686,014 +0.07(+1.48%)
Oct 23, 2013 4.497 4.633 4.403 4.590 1,118,420 +0.07(+1.50%)
Oct 22, 2013 4.522 4.539 4.450 4.522 499,163 -0.01(-0.19%)
Oct 21, 2013 4.505 4.539 4.446 4.530 627,390 +0.03(+0.57%)
Oct 18, 2013 4.471 4.556 4.433 4.505 667,569 +0.08(+1.73%)
Oct 17, 2013 4.505 4.530 4.403 4.428 764,418 -0.10(-2.25%)
Oct 16, 2013 4.437 4.582 4.394 4.530 675,207 +0.13(+2.90%)
Oct 15, 2013 4.446 4.505 4.369 4.403 889,661 -0.06(-1.33%)
Oct 14, 2013 4.471 4.479 4.403 4.463 1,086,972 -0.03(-0.57%)
Oct 11, 2013 4.343 4.539 4.318 4.488 1,273,703 +0.14(+3.33%)
Oct 10, 2013 4.343 4.428 4.293 4.343 1,435,727 +0.04(+0.99%)
Oct 09, 2013 4.343 4.369 4.233 4.301 874,615 -0.03(-0.78%)
Oct 08, 2013 4.505 4.505 4.309 4.335 998,752 -0.17(-3.77%)
Oct 07, 2013 4.700 4.700 4.497 4.505 1,006,414 -0.20(-4.33%)
Oct 04, 2013 4.734 4.764 4.700 4.709 729,133 -0.03(-0.72%)
Oct 03, 2013 4.845 4.862 4.743 4.743 920,806 -0.10(-2.11%)
Oct 02, 2013 4.837 4.904 4.819 4.845 556,728 -0.03(-0.52%)
Oct 01, 2013 4.845 4.883 4.769 4.870 938,745 +0.05(+1.06%)
Sep 27, 2013 4.879 4.921 4.803 4.819 1,104,356 -0.10(-2.07%)
Sep 26, 2013 5.032 5.058 4.888 4.921 1,585,833 -0.11(-2.20%)
Sep 25, 2013 5.109 5.117 5.015 5.032 713,999 -0.05(-1.00%)
Sep 24, 2013 5.134 5.147 5.015 5.083 1,393,742 -0.05(-0.99%)
Sep 23, 2013 5.117 5.194 4.955 5.134 1,802,694 -0.03(-0.49%)
Sep 20, 2013 5.415 5.474 5.117 5.160 8,376,905 -0.26(-4.86%)
Sep 19, 2013 5.534 5.542 5.397 5.423 1,657,238 -0.08(-1.39%)
Sep 18, 2013 5.525 5.585 5.440 5.500 790,980 -0.05(-0.92%)
Sep 17, 2013 5.482 5.551 5.465 5.551 866,807 +0.06(+1.08%)
Sep 16, 2013 5.508 5.542 5.406 5.491 1,063,841 +0.06(+1.10%)
Sep 13, 2013 5.330 5.474 5.304 5.431 1,147,312 +0.12(+2.24%)
Sep 12, 2013 5.440 5.449 5.176 5.312 2,254,620 -0.13(-2.34%)
Sep 11, 2013 5.593 5.610 5.423 5.440 1,110,667 -0.14(-2.44%)
Sep 10, 2013 5.567 5.636 5.508 5.576 1,342,610 +0.03(+0.61%)
Sep 09, 2013 5.567 5.627 5.500 5.542 656,907 -0.01(-0.15%)
Sep 06, 2013 5.601 5.610 5.440 5.551 580,838 -0.01(-0.15%)
Sep 05, 2013 5.542 5.567 5.504 5.559 327,483 +0.01(+0.15%)
Sep 04, 2013 5.482 5.585 5.474 5.551 1,013,015 +0.06(+1.08%)
Sep 03, 2013 5.525 5.601 5.440 5.491 1,009,505 +0.06(+1.10%)
Aug 30, 2013 5.534 5.551 5.364 5.431 1,070,565 -0.11(-1.99%)
Aug 29, 2013 5.465 5.585 5.465 5.542 593,308 +0.08(+1.40%)
Aug 28, 2013 5.457 5.525 5.431 5.465 927,784 +0.03(+0.63%)
Aug 27, 2013 5.704 5.746 5.423 5.431 1,583,193 -0.32(-5.61%)
Aug 26, 2013 5.780 5.835 5.729 5.755 1,041,687 -0.01(-0.15%)
Aug 23, 2013 5.806 5.831 5.686 5.763 1,702,316 +0.03(+0.44%)
Aug 22, 2013 5.737 5.780 5.737 5.737 691,463 +0.03(+0.45%)
Aug 21, 2013 5.780 5.780 5.695 5.712 731,440 -0.07(-1.18%)
Aug 20, 2013 5.737 5.822 5.737 5.780 1,390,963 +0.03(+0.59%)
Aug 19, 2013 5.788 5.814 5.729 5.746 846,008 -0.03(-0.59%)
Aug 16, 2013 5.737 5.882 5.737 5.780 1,908,984 +0.03(+0.59%)
Aug 15, 2013 5.712 5.899 5.704 5.746 1,918,203 -0.03(-0.59%)
Aug 14, 2013 5.610 5.835 5.610 5.780 5,132,030 +0.14(+2.56%)
Aug 13, 2013 5.788 5.831 5.567 5.636 26,215,460 -0.17(-2.93%)
Aug 12, 2013 5.916 6.010 5.737 5.806 1,326,132 -0.20(-3.39%)
Aug 09, 2013 6.264 6.264 5.856 6.010 757,334 -0.26(-4.20%)
Aug 08, 2013 6.367 6.383 6.188 6.273 604,238 -0.09(-1.47%)
Aug 07, 2013 6.477 6.507 6.332 6.367 295,920 -0.13(-1.96%)
Aug 06, 2013 6.503 6.528 6.341 6.494 366,463 -0.02(-0.26%)
Aug 05, 2013 6.545 6.588 6.460 6.511 284,775 -0.07(-1.03%)
Aug 02, 2013 6.562 6.630 6.434 6.579 243,307 -0.03(-0.39%)
Aug 01, 2013 6.460 6.655 6.426 6.604 418,853 +0.20(+3.19%)
Jul 31, 2013 6.537 6.588 6.367 6.401 432,994 -0.11(-1.70%)
Jul 30, 2013 6.571 6.638 6.350 6.511 535,387 -0.04(-0.65%)
Jul 29, 2013 6.740 6.825 6.553 6.553 266,826 -0.21(-3.14%)
Jul 26, 2013 6.843 6.843 6.673 6.766 337,233 -0.15(-2.21%)
Jul 25, 2013 6.792 6.928 6.545 6.919 508,140 -0.03(-0.49%)
Jul 24, 2013 7.301 7.301 6.885 6.953 669,111 -0.37(-4.99%)
Jul 23, 2013 7.344 7.395 7.216 7.319 777,368 +0.04(+0.58%)
Jul 22, 2013 7.280 7.335 7.191 7.276 196,080 +0.04(+0.59%)
Jul 19, 2013 7.259 7.301 7.174 7.234 356,342 -0.03(-0.47%)
Jul 18, 2013 6.910 7.335 6.894 7.268 412,428 +0.37(+5.30%)
Jul 17, 2013 6.995 7.174 6.894 6.902 395,183 -0.06(-0.85%)
Jul 16, 2013 6.774 6.995 6.766 6.962 466,407 +0.17(+2.50%)
Jul 15, 2013 6.800 6.843 6.715 6.792 300,981 +0.01(+0.13%)
Jul 12, 2013 6.740 6.800 6.711 6.783 232,856 +0.04(+0.63%)
Jul 11, 2013 6.758 6.766 6.630 6.740 362,093 +0.06(+0.89%)
Jul 10, 2013 6.877 6.877 6.630 6.681 353,176 -0.18(-2.60%)
Jul 09, 2013 6.673 6.894 6.613 6.859 525,361 +0.25(+3.73%)
Jul 08, 2013 6.562 6.673 6.497 6.613 439,935 +0.09(+1.43%)
Jul 05, 2013 6.095 6.519 6.095 6.519 812,380 +0.51(+8.49%)
Jul 03, 2013 6.035 6.092 5.873 6.010 754,045 -0.08(-1.39%)
Jul 02, 2013 6.247 6.392 6.035 6.095 915,604 -0.14(-2.18%)
Jul 01, 2013 6.061 6.256 6.061 6.231 534,883 +0.21(+3.53%)
Jun 28, 2013 6.112 6.120 6.001 6.018 1,068,707 +0.04(+0.71%)
Jun 26, 2013 5.976 5.997 5.907 5.976 971,297 +0.03(+0.57%)
Jun 25, 2013 5.856 5.976 5.788 5.941 299,729 +0.12(+2.04%)
Jun 24, 2013 5.856 5.967 5.797 5.822 501,101 -0.08(-1.44%)
Jun 21, 2013 5.865 5.907 5.678 5.907 635,328 +0.21(+3.73%)
Jun 20, 2013 5.661 5.771 5.551 5.695 407,916 +0.00(+0.00%)
Jun 19, 2013 5.797 5.831 5.686 5.695 168,777 -0.12(-2.05%)
Jun 18, 2013 5.686 5.856 5.686 5.814 265,862 +0.14(+2.55%)
Jun 17, 2013 5.721 5.776 5.619 5.670 245,981 +0.02(+0.30%)
Jun 14, 2013 5.737 5.780 5.627 5.652 299,957 -0.08(-1.34%)
Jun 13, 2013 5.619 5.737 5.576 5.729 279,120 +0.13(+2.28%)
Jun 12, 2013 5.788 5.840 5.601 5.601 429,696 -0.14(-2.51%)
Jun 11, 2013 5.899 5.933 5.712 5.746 793,109 -0.17(-2.87%)
Jun 10, 2013 5.516 5.916 5.465 5.916 610,952 +0.53(+9.78%)
Jun 07, 2013 5.304 5.389 5.270 5.389 508,460 +0.09(+1.77%)
Jun 06, 2013 5.202 5.321 5.202 5.295 389,852 +0.07(+1.30%)
Jun 05, 2013 5.304 5.338 5.202 5.228 326,075 -0.08(-1.60%)
Jun 04, 2013 5.500 5.542 5.245 5.312 522,041 -0.18(-3.25%)
Jun 03, 2013 5.194 5.508 5.168 5.491 896,199 +0.30(+5.73%)
May 31, 2013 5.100 5.202 5.083 5.194 1,515,204 +0.05(+0.99%)
May 30, 2013 5.134 5.168 5.066 5.143 232,044 +0.01(+0.17%)
May 29, 2013 5.117 5.202 5.049 5.134 233,591 -0.01(-0.17%)
May 28, 2013 5.176 5.228 5.100 5.143 263,880 +0.05(+1.00%)
May 24, 2013 5.058 5.100 5.015 5.091 144,482 -0.01(-0.17%)
May 23, 2013 5.091 5.147 5.028 5.100 175,217 -0.04(-0.83%)
May 22, 2013 5.270 5.397 5.100 5.143 323,039 -0.13(-2.42%)
May 21, 2013 5.287 5.312 5.236 5.270 337,195 -0.03(-0.48%)
May 20, 2013 5.253 5.295 5.219 5.295 304,846 +0.04(+0.81%)
May 17, 2013 5.253 5.295 5.210 5.253 343,570 +0.00(+0.00%)
May 16, 2013 5.202 5.312 5.151 5.253 343,039 +0.05(+0.98%)
May 15, 2013 5.066 5.219 5.053 5.202 402,207 +0.20(+3.90%)
May 13, 2013 5.100 5.100 5.006 5.006 202,469 -0.10(-2.00%)
May 10, 2013 5.109 5.168 5.087 5.109 231,673 +0.01(+0.17%)
May 09, 2013 5.160 5.185 5.032 5.100 208,135 -0.08(-1.64%)
May 08, 2013 5.100 5.210 5.066 5.185 311,842 +0.08(+1.67%)
May 07, 2013 5.015 5.100 5.006 5.100 260,317 +0.05(+1.01%)
May 06, 2013 4.930 5.058 4.930 5.049 172,682 +0.03(+0.51%)
May 03, 2013 4.888 5.036 4.904 5.024 359,364 +0.02(+0.34%)
May 02, 2013 4.921 5.040 4.913 5.006 221,674 +0.12(+2.43%)
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.