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

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: 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 29, 2005 7.700 7.750 7.600 7.750 5,300 +0.12(+1.57%)
Apr 28, 2005 7.600 7.640 7.600 7.630 4,100 -0.03(-0.39%)
Apr 27, 2005 7.750 7.750 7.650 7.660 1,400 -0.09(-1.16%)
Apr 26, 2005 7.860 7.860 7.740 7.750 8,800 -0.09(-1.15%)
Apr 25, 2005 7.750 7.840 7.650 7.840 7,900 -0.01(-0.13%)
Apr 22, 2005 7.730 7.850 7.680 7.850 28,900 +0.07(+0.90%)
Apr 21, 2005 7.840 7.840 7.510 7.780 23,900 -0.06(-0.77%)
Apr 20, 2005 7.690 7.840 7.690 7.840 11,700 +0.24(+3.16%)
Apr 19, 2005 7.720 7.720 7.490 7.600 9,900 -0.15(-1.94%)
Apr 18, 2005 7.760 7.800 7.610 7.750 19,200 -0.11(-1.40%)
Apr 15, 2005 7.990 7.990 7.850 7.860 28,000 -0.13(-1.63%)
Apr 14, 2005 7.650 7.990 7.650 7.990 22,000 +0.37(+4.86%)
Apr 13, 2005 7.800 7.800 7.460 7.620 8,700 -0.17(-2.18%)
Apr 12, 2005 7.750 7.790 7.550 7.790 18,700 +0.14(+1.83%)
Apr 11, 2005 7.450 7.660 7.410 7.650 21,900 +0.21(+2.82%)
Apr 08, 2005 7.350 7.550 7.280 7.440 18,900 +0.14(+1.92%)
Apr 07, 2005 7.030 7.300 7.030 7.300 14,900 +0.18(+2.53%)
Apr 06, 2005 7.000 7.140 7.000 7.120 24,500 -0.08(-1.11%)
Apr 05, 2005 7.300 7.350 7.100 7.200 8,900 -0.09(-1.23%)
Apr 04, 2005 7.330 7.330 7.270 7.290 9,600 +0.03(+0.41%)
Apr 01, 2005 7.170 7.260 7.170 7.260 9,500 +0.09(+1.26%)
Mar 31, 2005 7.140 7.250 7.080 7.170 12,300 +0.03(+0.42%)
Mar 30, 2005 7.200 7.200 7.100 7.140 17,500 +0.04(+0.56%)
Mar 29, 2005 7.040 7.240 6.980 7.100 25,000 +0.08(+1.14%)
Mar 28, 2005 7.200 7.200 6.920 7.020 20,000 -0.14(-1.96%)
Mar 24, 2005 7.000 7.200 7.000 7.160 17,100 +0.11(+1.56%)
Mar 23, 2005 7.100 7.100 6.950 7.050 170,400 -0.10(-1.40%)
Mar 22, 2005 7.300 7.380 7.140 7.150 13,500 -0.15(-2.05%)
Mar 21, 2005 7.400 7.400 7.300 7.300 13,200 -0.20(-2.67%)
Mar 18, 2005 7.570 7.570 7.470 7.500 4,200 -0.07(-0.92%)
Mar 17, 2005 7.700 7.710 7.150 7.570 61,100 -0.23(-2.95%)
Mar 16, 2005 7.990 7.990 7.600 7.800 26,500 -0.19(-2.38%)
Mar 15, 2005 8.000 8.000 7.920 7.990 8,900 +0.00(+0.00%)
Mar 14, 2005 8.000 8.000 7.960 7.990 6,800 -0.01(-0.12%)
Mar 11, 2005 8.020 8.060 7.980 8.000 23,400 -0.02(-0.25%)
Mar 10, 2005 7.960 8.020 7.760 8.020 17,400 +0.01(+0.12%)
Mar 09, 2005 8.000 8.010 7.950 8.010 23,700 +0.01(+0.12%)
Mar 08, 2005 8.000 8.010 7.990 8.000 9,100 -0.01(-0.12%)
Mar 07, 2005 8.020 8.040 7.850 8.010 17,000 -0.08(-0.99%)
Mar 04, 2005 8.000 8.100 7.970 8.090 5,700 +0.09(+1.12%)
Mar 03, 2005 7.940 8.050 7.940 8.000 55,100 +0.11(+1.39%)
Mar 02, 2005 7.800 7.900 7.800 7.890 4,500 +0.04(+0.51%)
Mar 01, 2005 8.130 8.130 7.690 7.850 32,300 -0.18(-2.24%)
Feb 28, 2005 7.810 8.030 7.550 8.030 54,300 +0.12(+1.52%)
Feb 25, 2005 8.240 8.310 7.880 7.910 63,400 -0.39(-4.70%)
Feb 24, 2005 8.350 8.350 8.170 8.300 3,400 -0.05(-0.60%)
Feb 23, 2005 8.430 8.430 8.280 8.350 16,200 -0.05(-0.60%)
Feb 22, 2005 8.360 8.500 8.360 8.400 13,500 -0.01(-0.12%)
Feb 18, 2005 8.450 8.460 8.350 8.410 15,500 +0.06(+0.72%)
Feb 17, 2005 8.310 8.450 8.250 8.350 12,000 -0.05(-0.60%)
Feb 16, 2005 8.210 8.400 8.160 8.400 4,500 +0.14(+1.69%)
Feb 15, 2005 8.500 8.500 8.240 8.260 9,700 -0.20(-2.36%)
Feb 14, 2005 8.550 8.600 8.450 8.460 14,300 -0.01(-0.12%)
Feb 11, 2005 8.560 8.560 8.200 8.470 19,600 -0.08(-0.94%)
Feb 10, 2005 8.350 8.550 8.350 8.550 16,500 +0.14(+1.66%)
Feb 09, 2005 8.460 8.550 8.300 8.410 29,200 -0.06(-0.71%)
Feb 08, 2005 7.700 8.500 7.700 8.470 463,000 +0.65(+8.31%)
Feb 07, 2005 7.550 8.000 7.550 7.820 110,800 +0.22(+2.89%)
Feb 04, 2005 7.740 7.750 7.600 7.600 13,400 -0.07(-0.91%)
Feb 03, 2005 7.520 7.750 7.450 7.670 30,500 +0.05(+0.66%)
Feb 02, 2005 7.960 7.960 7.560 7.620 6,600 -0.29(-3.67%)
Feb 01, 2005 7.900 7.960 7.890 7.910 10,000 +0.02(+0.25%)
Jan 31, 2005 7.760 7.980 7.700 7.890 20,000 +0.19(+2.47%)
Jan 28, 2005 7.520 7.700 7.520 7.700 1,100 +0.20(+2.67%)
Jan 27, 2005 7.400 7.630 7.400 7.500 23,500 +0.00(+0.00%)
Jan 26, 2005 7.340 7.590 7.340 7.500 6,200 +0.14(+1.90%)
Jan 25, 2005 7.240 7.360 7.240 7.360 5,600 +0.12(+1.66%)
Jan 24, 2005 7.300 7.320 7.200 7.240 38,100 -0.14(-1.90%)
Jan 21, 2005 7.500 7.500 7.340 7.380 33,900 -0.07(-0.94%)
Jan 20, 2005 7.520 7.570 7.400 7.450 10,700 -0.04(-0.53%)
Jan 19, 2005 7.460 7.490 7.400 7.490 4,700 +0.04(+0.54%)
Jan 18, 2005 7.500 7.500 7.360 7.450 3,000 -0.05(-0.67%)
Jan 14, 2005 7.500 7.500 7.470 7.500 26,300 +0.00(+0.00%)
Jan 13, 2005 7.570 7.570 7.400 7.500 9,600 -0.05(-0.66%)
Jan 12, 2005 7.510 7.550 7.500 7.550 10,000 +0.00(+0.00%)
Jan 11, 2005 7.510 7.570 7.500 7.550 16,300 +0.02(+0.27%)
Jan 10, 2005 7.620 7.700 7.510 7.530 68,500 -0.04(-0.53%)
Jan 07, 2005 7.560 7.700 7.530 7.570 9,900 +0.06(+0.80%)
Jan 06, 2005 7.500 7.570 7.450 7.510 37,900 -0.01(-0.13%)
Jan 05, 2005 7.480 7.610 7.480 7.520 25,300 +0.14(+1.90%)
Jan 04, 2005 7.420 7.420 7.360 7.380 12,900 -0.07(-0.94%)
Jan 03, 2005 7.460 7.490 7.400 7.450 53,200 +0.00(+0.00%)
Dec 31, 2004 7.350 7.500 7.260 7.450 23,600 +0.10(+1.36%)
Dec 30, 2004 7.300 7.380 7.280 7.350 11,700 +0.04(+0.55%)
Dec 29, 2004 7.280 7.310 7.200 7.310 4,200 +0.00(+0.00%)
Dec 28, 2004 7.290 7.320 7.240 7.310 12,900 +0.01(+0.14%)
Dec 27, 2004 7.280 7.340 7.200 7.300 5,100 +0.02(+0.27%)
Dec 23, 2004 7.150 7.320 7.150 7.280 45,800 +0.08(+1.11%)
Dec 22, 2004 7.110 7.200 7.010 7.200 21,700 +0.09(+1.27%)
Dec 21, 2004 7.060 7.160 7.060 7.110 7,700 +0.06(+0.85%)
Dec 20, 2004 6.950 7.060 6.950 7.050 11,900 +0.04(+0.57%)
Dec 17, 2004 6.800 7.100 6.800 7.010 19,100 +0.22(+3.24%)
Dec 16, 2004 6.800 6.890 6.750 6.790 38,300 -0.07(-1.02%)
Dec 15, 2004 7.190 7.230 6.640 6.860 115,600 -0.33(-4.59%)
Dec 14, 2004 7.260 7.400 7.050 7.190 34,500 -0.12(-1.64%)
Dec 13, 2004 7.350 7.350 7.250 7.310 18,600 -0.10(-1.35%)
Dec 10, 2004 7.500 7.570 7.300 7.410 25,800 -0.19(-2.50%)
Dec 09, 2004 7.650 7.650 7.420 7.600 18,800 -0.07(-0.91%)
Dec 08, 2004 7.700 7.700 7.520 7.670 7,500 +0.04(+0.52%)
Dec 07, 2004 7.800 7.830 7.550 7.630 29,600 -0.22(-2.80%)
Dec 06, 2004 7.850 7.880 7.570 7.850 32,000 +0.03(+0.38%)
Dec 03, 2004 7.900 7.900 7.700 7.820 27,600 -0.07(-0.89%)
Dec 02, 2004 7.700 7.900 7.630 7.890 76,900 +0.15(+1.94%)
Dec 01, 2004 7.050 7.850 7.050 7.740 165,300 +0.64(+9.01%)
Nov 30, 2004 7.090 7.150 6.950 7.100 56,800 +0.01(+0.14%)
Nov 29, 2004 7.060 7.140 6.950 7.090 180,900 +0.04(+0.57%)
Nov 26, 2004 7.350 7.360 6.870 7.050 246,200 -1.39(-16.47%)
Nov 24, 2004 8.400 8.480 8.150 8.440 47,300 +0.04(+0.48%)
Nov 23, 2004 8.450 8.500 8.250 8.400 120,800 +0.00(+0.00%)
Nov 22, 2004 8.150 8.470 7.990 8.400 85,500 -0.10(-1.18%)
Nov 19, 2004 8.700 8.760 8.500 8.500 16,700 -0.19(-2.19%)
Nov 18, 2004 8.850 8.870 8.650 8.690 18,200 -0.16(-1.81%)
Nov 17, 2004 8.590 8.900 8.460 8.850 25,200 +0.35(+4.12%)
Nov 16, 2004 8.690 8.700 8.500 8.500 31,200 -0.21(-2.41%)
Nov 15, 2004 8.760 8.860 8.520 8.710 19,700 -0.23(-2.57%)
Nov 12, 2004 8.840 8.950 8.450 8.940 105,400 +0.19(+2.17%)
Nov 11, 2004 8.590 8.800 8.500 8.750 13,800 +0.10(+1.16%)
Nov 10, 2004 8.410 8.650 8.410 8.650 11,200 +0.25(+2.98%)
Nov 09, 2004 8.550 8.550 8.370 8.400 23,600 -0.05(-0.59%)
Nov 08, 2004 8.300 8.570 8.300 8.450 23,000 +0.07(+0.84%)
Nov 05, 2004 8.350 8.380 8.200 8.380 9,400 +0.03(+0.36%)
Nov 04, 2004 8.500 8.650 8.310 8.350 32,800 -0.05(-0.60%)
Nov 03, 2004 8.350 8.500 8.300 8.400 14,400 +0.05(+0.60%)
Nov 02, 2004 8.280 8.500 8.150 8.350 38,000 +0.13(+1.58%)
Nov 01, 2004 8.150 8.300 8.150 8.220 12,300 +0.17(+2.11%)
Oct 29, 2004 8.080 8.080 7.900 8.050 25,000 -0.11(-1.35%)
Oct 28, 2004 8.100 8.160 8.000 8.160 14,400 +0.00(+0.00%)
Oct 27, 2004 7.800 8.200 7.800 8.160 47,100 +0.26(+3.29%)
Oct 26, 2004 7.910 7.960 7.800 7.900 8,900 -0.06(-0.75%)
Oct 25, 2004 8.000 8.000 7.960 7.960 10,000 -0.04(-0.50%)
Oct 22, 2004 8.070 8.110 8.000 8.000 10,500 -0.06(-0.74%)
Oct 21, 2004 8.100 8.100 8.050 8.060 5,900 -0.04(-0.49%)
Oct 20, 2004 8.040 8.180 8.040 8.100 10,400 +0.04(+0.50%)
Oct 19, 2004 8.200 8.200 7.950 8.060 17,500 -0.14(-1.71%)
Oct 18, 2004 8.200 8.200 8.050 8.200 75,300 +0.04(+0.49%)
Oct 15, 2004 8.150 8.190 8.050 8.160 83,500 +0.06(+0.74%)
Oct 14, 2004 8.000 8.150 7.820 8.100 91,600 +0.00(+0.00%)
Oct 13, 2004 7.600 8.100 7.500 8.100 181,900 +0.45(+5.88%)
Oct 12, 2004 7.560 7.650 7.520 7.650 36,300 +0.00(+0.00%)
Oct 11, 2004 7.700 7.700 7.650 7.650 64,000 +0.00(+0.00%)
Oct 08, 2004 7.650 7.700 7.650 7.650 5,500 -0.05(-0.65%)
Oct 07, 2004 7.690 7.740 7.660 7.700 36,000 +0.10(+1.32%)
Oct 06, 2004 7.500 7.700 7.500 7.600 17,100 +0.10(+1.33%)
Oct 05, 2004 7.350 7.500 7.350 7.500 19,300 +0.05(+0.67%)
Oct 04, 2004 7.310 7.500 7.260 7.450 10,800 +0.04(+0.54%)
Oct 01, 2004 7.400 7.430 7.360 7.410 4,400 -0.04(-0.54%)
Sep 30, 2004 7.390 7.450 7.290 7.450 18,400 +0.10(+1.36%)
Sep 29, 2004 7.250 7.350 7.250 7.350 3,500 +0.15(+2.08%)
Sep 28, 2004 7.050 7.250 7.030 7.200 4,900 +0.15(+2.13%)
Sep 27, 2004 7.150 7.150 7.050 7.050 3,200 -0.16(-2.22%)
Sep 24, 2004 7.340 7.370 7.210 7.210 6,200 -0.03(-0.41%)
Sep 23, 2004 7.250 7.250 7.100 7.240 8,100 -0.11(-1.50%)
Sep 22, 2004 7.370 7.390 7.330 7.350 15,100 -0.07(-0.94%)
Sep 21, 2004 7.220 7.430 7.220 7.420 9,000 +0.21(+2.91%)
Sep 20, 2004 7.240 7.330 7.200 7.210 5,700 -0.07(-0.96%)
Sep 17, 2004 7.380 7.380 7.200 7.280 6,700 -0.15(-2.02%)
Sep 16, 2004 6.910 7.430 6.910 7.430 19,000 +0.53(+7.68%)
Sep 15, 2004 6.820 6.980 6.700 6.900 19,600 +0.03(+0.44%)
Sep 14, 2004 6.790 6.880 6.780 6.870 12,100 +0.10(+1.48%)
Sep 13, 2004 6.690 6.800 6.690 6.770 6,200 +0.06(+0.89%)
Sep 10, 2004 6.700 6.710 6.600 6.710 4,200 -0.09(-1.32%)
Sep 09, 2004 6.790 6.800 6.750 6.800 3,500 +0.01(+0.15%)
Sep 08, 2004 6.430 6.900 6.430 6.790 14,900 +0.34(+5.27%)
Sep 07, 2004 6.500 6.530 6.400 6.450 21,100 -0.05(-0.77%)
Sep 03, 2004 6.950 6.950 6.450 6.500 22,700 -0.50(-7.14%)
Sep 02, 2004 6.990 7.000 6.990 7.000 1,100 +0.02(+0.29%)
Sep 01, 2004 7.020 7.020 6.860 6.980 3,000 +0.01(+0.14%)
Aug 31, 2004 6.800 6.970 6.700 6.970 12,100 +0.15(+2.20%)
Aug 30, 2004 6.830 6.830 6.700 6.820 6,700 +0.00(+0.00%)
Aug 27, 2004 6.810 6.850 6.750 6.820 5,200 +0.01(+0.15%)
Aug 26, 2004 6.760 6.810 6.760 6.810 500 +0.00(+0.00%)
Aug 25, 2004 6.760 6.810 6.760 6.810 1,100 +0.02(+0.29%)
Aug 24, 2004 6.750 6.790 6.750 6.790 1,600 -0.01(-0.15%)
Aug 23, 2004 6.760 6.840 6.700 6.800 4,200 +0.05(+0.74%)
Aug 20, 2004 6.700 6.770 6.650 6.750 10,700 +0.04(+0.60%)
Aug 19, 2004 6.750 6.750 6.610 6.710 7,800 -0.10(-1.47%)
Aug 18, 2004 6.690 6.810 6.690 6.810 2,200 +0.08(+1.19%)
Aug 17, 2004 6.830 6.830 6.650 6.730 8,000 -0.07(-1.03%)
Aug 16, 2004 7.090 7.090 6.670 6.800 19,600 -0.20(-2.86%)
Aug 13, 2004 6.800 7.040 6.800 7.000 17,900 +0.29(+4.32%)
Aug 12, 2004 6.700 6.790 6.600 6.710 11,100 -0.09(-1.32%)
Aug 11, 2004 6.800 6.800 6.750 6.800 1,300 -0.01(-0.15%)
Aug 10, 2004 6.800 6.810 6.710 6.810 4,200 +0.00(+0.00%)
Aug 09, 2004 6.500 6.810 6.500 6.810 11,800 +0.25(+3.81%)
Aug 06, 2004 6.550 6.600 6.500 6.560 17,400 -0.09(-1.35%)
Aug 05, 2004 6.890 6.890 6.650 6.650 13,800 -0.24(-3.48%)
Aug 04, 2004 6.860 6.900 6.750 6.890 18,600 -0.06(-0.86%)
Aug 03, 2004 6.900 6.990 6.870 6.950 11,900 +0.00(+0.00%)
Aug 02, 2004 7.130 7.130 6.900 6.950 31,600 -0.13(-1.84%)
Jul 30, 2004 6.700 7.080 6.610 7.080 17,500 +0.33(+4.89%)
Jul 29, 2004 6.670 6.770 6.550 6.750 20,100 +0.05(+0.75%)
Jul 28, 2004 6.360 6.700 6.360 6.700 24,800 +0.29(+4.52%)
Jul 27, 2004 6.410 6.430 6.310 6.410 4,500 +0.01(+0.16%)
Jul 26, 2004 6.340 6.400 6.240 6.400 7,200 +0.15(+2.40%)
Jul 23, 2004 6.050 6.250 6.050 6.250 27,100 -0.06(-0.95%)
Jul 22, 2004 6.310 6.370 6.190 6.310 40,400 +0.00(+0.00%)
Jul 21, 2004 6.460 6.460 6.300 6.310 16,100 -0.13(-2.02%)
Jul 20, 2004 6.530 6.530 6.420 6.440 6,400 -0.09(-1.38%)
Jul 19, 2004 6.550 6.620 6.400 6.530 11,400 -0.12(-1.80%)
Jul 16, 2004 6.800 6.800 6.650 6.650 7,500 -0.15(-2.21%)
Jul 15, 2004 7.000 7.000 6.780 6.800 8,900 -0.19(-2.72%)
Jul 14, 2004 6.590 7.050 6.590 6.990 30,800 +0.50(+7.70%)
Jul 13, 2004 6.350 6.490 6.350 6.490 4,700 +0.08(+1.25%)
Jul 12, 2004 6.550 6.600 6.400 6.410 13,000 -0.19(-2.88%)
Jul 09, 2004 6.680 6.680 6.550 6.600 24,700 -0.11(-1.64%)
Jul 08, 2004 6.700 6.740 6.600 6.710 9,200 -0.04(-0.59%)
Jul 07, 2004 6.750 6.780 6.700 6.750 6,700 -0.06(-0.88%)
Jul 06, 2004 6.840 6.840 6.720 6.810 4,700 -0.08(-1.16%)
Jul 02, 2004 6.850 6.900 6.850 6.890 15,700 +0.11(+1.62%)
Jul 01, 2004 6.650 6.820 6.650 6.780 3,900 +0.19(+2.88%)
Jun 30, 2004 6.350 6.590 6.340 6.590 24,000 +0.19(+2.97%)
Jun 29, 2004 6.470 6.490 6.330 6.400 19,300 -0.11(-1.69%)
Jun 28, 2004 6.620 6.620 6.320 6.510 27,200 -0.19(-2.84%)
Jun 25, 2004 6.830 6.830 6.700 6.700 15,200 -0.20(-2.90%)
Jun 24, 2004 7.080 7.080 6.890 6.900 11,700 -0.21(-2.95%)
Jun 23, 2004 7.220 7.240 7.100 7.110 18,600 -0.07(-0.97%)
Jun 22, 2004 7.120 7.220 7.100 7.180 18,100 -0.04(-0.55%)
Jun 21, 2004 7.130 7.300 7.120 7.220 14,000 +0.04(+0.56%)
Jun 18, 2004 7.350 7.350 7.150 7.180 18,600 -0.07(-0.97%)
Jun 17, 2004 7.300 7.340 7.160 7.250 14,600 -0.05(-0.70%)
Jun 16, 2004 7.350 7.400 7.300 7.301 22,400 -0.06(-0.80%)
Jun 15, 2004 7.460 7.470 7.320 7.360 19,400 -0.10(-1.34%)
Jun 14, 2004 7.370 7.480 7.330 7.460 10,600 +0.06(+0.81%)
Jun 10, 2004 7.400 7.420 7.320 7.400 22,300 +0.00(+0.00%)
Jun 09, 2004 7.450 7.450 7.400 7.400 8,500 -0.11(-1.46%)
Jun 08, 2004 7.500 7.590 7.460 7.510 9,500 +0.04(+0.54%)
Jun 07, 2004 7.500 7.500 7.400 7.470 13,700 +0.04(+0.54%)
Jun 04, 2004 7.450 7.600 7.350 7.430 21,600 -0.08(-1.07%)
Jun 03, 2004 7.390 7.550 7.390 7.510 42,500 +0.07(+0.94%)
Jun 02, 2004 7.500 7.510 7.410 7.440 15,600 -0.08(-1.06%)
Jun 01, 2004 7.600 7.600 7.500 7.520 15,800 +0.02(+0.27%)
May 28, 2004 7.010 7.500 7.000 7.500 194,700 +0.50(+7.14%)
May 27, 2004 6.900 7.000 6.880 7.000 188,300 +0.15(+2.19%)
May 26, 2004 6.840 6.850 6.820 6.850 33,500 -0.02(-0.29%)
May 25, 2004 6.800 6.880 6.800 6.870 18,900 +0.01(+0.15%)
May 24, 2004 6.990 6.990 6.860 6.860 17,900 -0.14(-2.00%)
May 21, 2004 7.000 7.000 6.950 7.000 6,600 +0.00(+0.00%)
May 20, 2004 7.000 7.000 6.950 7.000 9,100 +0.00(+0.00%)
May 19, 2004 6.890 7.040 6.890 7.000 225,000 +0.14(+2.04%)
May 18, 2004 6.850 6.860 6.720 6.860 167,600 +0.06(+0.88%)
May 17, 2004 6.890 6.890 6.710 6.800 10,700 -0.08(-1.16%)
May 14, 2004 6.580 6.880 6.550 6.880 258,000 +0.30(+4.56%)
May 13, 2004 6.340 6.600 6.300 6.580 87,800 +0.25(+3.95%)
May 12, 2004 6.350 6.380 6.300 6.330 31,000 -0.04(-0.63%)
May 11, 2004 6.350 6.380 6.310 6.370 116,800 -0.03(-0.47%)
May 10, 2004 6.400 6.400 6.270 6.400 52,100 -0.05(-0.78%)
May 07, 2004 6.550 6.550 6.400 6.450 9,400 -0.14(-2.12%)
May 06, 2004 6.590 6.590 6.590 6.590 400 -0.01(-0.15%)
May 05, 2004 6.650 6.650 6.580 6.600 28,900 -0.06(-0.90%)
May 04, 2004 6.560 6.690 6.560 6.660 17,200 +0.10(+1.52%)
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.