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

Braskem S.A. ADR (NY: BAK )

7.540 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.579 8.675 8.453 8.531 322,017 -0.04(-0.42%)
Apr 27, 2006 8.543 8.724 8.507 8.567 233,362 -0.10(-1.18%)
Apr 26, 2006 8.657 8.712 8.537 8.669 250,827 +0.07(+0.84%)
Apr 25, 2006 8.675 8.675 8.501 8.597 270,620 +0.06(+0.70%)
Apr 24, 2006 8.507 8.585 8.351 8.537 349,960 +0.07(+0.78%)
Apr 21, 2006 8.423 8.627 8.345 8.471 117,762 +0.05(+0.57%)
Apr 20, 2006 8.375 8.453 8.255 8.423 202,591 +0.07(+0.79%)
Apr 19, 2006 8.237 8.393 8.176 8.357 383,559 +0.06(+0.72%)
Apr 18, 2006 8.267 8.303 8.158 8.297 233,029 +0.08(+1.02%)
Apr 17, 2006 8.327 8.333 8.110 8.213 214,400 -0.14(-1.73%)
Apr 13, 2006 8.405 8.405 8.279 8.357 344,139 -0.05(-0.57%)
Apr 12, 2006 8.477 8.489 8.309 8.405 529,265 -0.04(-0.43%)
Apr 11, 2006 8.627 8.651 8.369 8.441 607,108 -0.08(-0.92%)
Apr 10, 2006 8.537 8.712 8.465 8.519 428,469 -0.16(-1.80%)
Apr 07, 2006 8.808 8.820 8.585 8.675 279,103 -0.12(-1.37%)
Apr 06, 2006 8.964 8.970 8.718 8.796 409,673 -0.19(-2.14%)
Apr 05, 2006 9.168 9.168 8.904 8.988 504,981 +0.09(+1.01%)
Apr 04, 2006 9.018 9.078 8.892 8.898 665,324 +0.14(+1.58%)
Apr 03, 2006 8.808 8.934 8.597 8.760 682,623 -0.20(-2.28%)
Mar 31, 2006 9.018 9.096 8.808 8.964 269,789 +0.10(+1.15%)
Mar 30, 2006 8.850 9.000 8.754 8.862 500,157 +0.14(+1.66%)
Mar 29, 2006 8.663 8.778 8.621 8.718 796,560 +0.08(+0.90%)
Mar 28, 2006 9.018 9.102 8.573 8.639 1,261,123 -0.66(-7.05%)
Mar 27, 2006 9.307 9.391 9.072 9.295 578,998 -0.14(-1.53%)
Mar 24, 2006 9.439 9.475 9.319 9.439 413,831 +0.10(+1.09%)
Mar 23, 2006 9.589 9.613 9.313 9.337 253,655 -0.13(-1.40%)
Mar 22, 2006 9.451 9.571 9.433 9.469 272,783 +0.15(+1.61%)
Mar 21, 2006 9.619 9.625 9.319 9.319 537,748 -0.37(-3.79%)
Mar 20, 2006 9.920 9.980 9.619 9.685 256,316 -0.14(-1.47%)
Mar 17, 2006 10.01 10.03 9.800 9.830 322,349 -0.19(-1.92%)
Mar 16, 2006 10.22 10.24 9.992 10.02 139,718 -0.10(-1.01%)
Mar 15, 2006 10.10 10.12 9.950 10.12 504,648 +0.08(+0.84%)
Mar 14, 2006 10.02 10.05 9.836 10.04 279,436 +0.02(+0.24%)
Mar 13, 2006 10.03 10.14 9.842 10.02 192,611 +0.00(+0.00%)
Mar 10, 2006 9.896 10.14 9.860 10.02 139,052 +0.13(+1.34%)
Mar 09, 2006 10.10 10.18 9.806 9.884 265,131 -0.15(-1.50%)
Mar 08, 2006 9.950 10.07 9.728 10.03 401,024 +0.04(+0.42%)
Mar 07, 2006 9.992 10.12 9.860 9.992 533,756 -0.09(-0.89%)
Mar 06, 2006 10.22 10.26 9.992 10.08 320,021 -0.25(-2.39%)
Mar 03, 2006 10.22 10.37 10.21 10.33 294,406 +0.07(+0.70%)
Mar 02, 2006 10.34 10.47 10.18 10.26 291,744 -0.23(-2.24%)
Mar 01, 2006 10.34 10.52 10.32 10.49 395,036 +0.18(+1.75%)
Feb 28, 2006 10.36 10.43 10.20 10.31 145,872 -0.05(-0.46%)
Feb 27, 2006 10.34 10.44 10.33 10.36 216,895 +0.14(+1.35%)
Feb 24, 2006 10.20 10.25 10.13 10.22 329,169 -0.03(-0.29%)
Feb 23, 2006 10.34 10.36 10.19 10.25 377,904 +0.04(+0.35%)
Feb 22, 2006 10.11 10.30 10.11 10.21 724,372 +0.14(+1.43%)
Feb 21, 2006 10.22 10.27 9.968 10.07 887,543 -0.26(-2.56%)
Feb 17, 2006 10.97 10.97 10.27 10.33 742,169 -0.63(-5.76%)
Feb 16, 2006 10.68 10.99 10.64 10.97 848,455 +0.31(+2.94%)
Feb 15, 2006 10.40 10.75 10.30 10.65 711,731 +0.19(+1.84%)
Feb 14, 2006 9.860 10.46 9.788 10.46 1,181,450 +0.72(+7.41%)
Feb 13, 2006 9.752 9.920 9.679 9.740 290,580 -0.14(-1.40%)
Feb 10, 2006 9.830 10.02 9.830 9.878 609,437 +0.14(+1.42%)
Feb 09, 2006 9.800 9.830 9.637 9.740 630,062 -0.03(-0.31%)
Feb 08, 2006 9.679 9.920 9.679 9.770 426,140 +0.07(+0.68%)
Feb 07, 2006 9.529 9.752 9.439 9.704 714,059 -0.05(-0.55%)
Feb 06, 2006 9.710 9.800 9.649 9.758 1,075,830 +0.36(+3.84%)
Feb 03, 2006 9.229 9.487 9.205 9.397 265,298 +0.17(+1.82%)
Feb 02, 2006 9.409 9.421 9.114 9.229 496,165 -0.30(-3.15%)
Feb 01, 2006 9.289 9.577 9.138 9.529 445,268 +0.24(+2.59%)
Jan 31, 2006 9.199 9.379 9.180 9.289 529,598 -0.15(-1.59%)
Jan 30, 2006 9.710 9.764 9.385 9.439 587,149 -0.22(-2.24%)
Jan 27, 2006 9.625 9.908 9.619 9.655 534,588 +0.10(+1.01%)
Jan 26, 2006 9.529 9.613 9.379 9.559 697,094 +0.32(+3.45%)
Jan 25, 2006 9.199 9.421 9.186 9.241 394,703 -0.29(-3.03%)
Jan 24, 2006 9.679 9.734 9.439 9.529 440,278 -0.16(-1.67%)
Jan 23, 2006 9.998 10.00 9.637 9.692 401,523 -0.16(-1.65%)
Jan 20, 2006 10.02 10.07 9.740 9.854 402,022 -0.02(-0.18%)
Jan 19, 2006 9.619 9.980 9.613 9.872 1,126,062 +0.45(+4.79%)
Jan 18, 2006 9.199 9.517 9.108 9.421 933,450 +0.26(+2.82%)
Jan 17, 2006 9.319 9.349 8.850 9.162 601,619 +0.17(+1.94%)
Jan 13, 2006 8.946 8.988 8.778 8.988 513,963 +0.00(+0.00%)
Jan 12, 2006 9.054 9.186 8.970 8.988 388,216 -0.11(-1.25%)
Jan 11, 2006 9.168 9.174 9.030 9.102 417,491 -0.11(-1.17%)
Jan 10, 2006 9.229 9.270 9.072 9.211 410,172 -0.17(-1.79%)
Jan 09, 2006 9.409 9.439 9.229 9.379 569,850 -0.05(-0.51%)
Jan 06, 2006 9.673 9.673 9.307 9.427 709,402 -0.20(-2.12%)
Jan 05, 2006 9.860 9.926 9.547 9.631 362,768 -0.36(-3.61%)
Jan 04, 2006 10.01 10.12 9.920 9.992 436,453 +0.09(+0.91%)
Jan 03, 2006 9.619 9.950 9.523 9.902 314,532 +0.16(+1.60%)
Dec 30, 2005 9.830 9.860 9.728 9.746 32,933 -0.08(-0.86%)
Dec 29, 2005 9.812 9.968 9.752 9.830 151,195 +0.05(+0.49%)
Dec 28, 2005 9.752 9.788 9.661 9.782 163,836 -0.07(-0.67%)
Dec 27, 2005 9.860 9.956 9.734 9.848 164,501 +0.13(+1.36%)
Dec 23, 2005 9.643 9.776 9.595 9.716 89,319 +0.01(+0.06%)
Dec 22, 2005 9.752 9.752 9.613 9.710 140,549 -0.12(-1.22%)
Dec 21, 2005 9.740 9.854 9.734 9.830 342,642 +0.23(+2.44%)
Dec 20, 2005 9.583 9.649 9.439 9.595 238,685 +0.07(+0.69%)
Dec 19, 2005 9.920 9.920 9.499 9.529 446,432 -0.37(-3.76%)
Dec 16, 2005 10.15 10.15 9.860 9.902 203,922 -0.31(-3.06%)
Dec 15, 2005 10.33 10.36 10.11 10.21 165,832 -0.07(-0.64%)
Dec 14, 2005 10.44 10.44 10.16 10.28 236,855 +0.00(+0.00%)
Dec 13, 2005 10.10 10.31 10.10 10.28 179,970 +0.07(+0.71%)
Dec 12, 2005 10.49 10.49 10.11 10.21 200,262 -0.01(-0.12%)
Dec 09, 2005 10.13 10.23 10.04 10.22 254,653 +0.09(+0.89%)
Dec 08, 2005 10.55 10.55 10.08 10.13 371,251 -0.21(-2.03%)
Dec 07, 2005 10.67 10.67 10.29 10.34 282,097 -0.36(-3.37%)
Dec 06, 2005 10.65 10.78 10.62 10.70 415,827 +0.00(+0.00%)
Dec 05, 2005 10.58 10.70 10.41 10.70 348,962 -0.02(-0.17%)
Dec 02, 2005 10.94 10.94 10.65 10.72 292,576 -0.26(-2.35%)
Dec 01, 2005 10.91 10.98 10.76 10.98 353,287 +0.15(+1.39%)
Nov 30, 2005 10.85 10.88 10.71 10.83 152,858 -0.05(-0.50%)
Nov 29, 2005 10.97 11.10 10.86 10.88 201,926 +0.10(+0.89%)
Nov 28, 2005 11.12 11.40 10.76 10.79 658,338 -0.34(-3.03%)
Nov 25, 2005 11.09 11.12 11.03 11.12 418,988 +0.48(+4.52%)
Nov 23, 2005 10.52 10.70 10.52 10.64 270,787 +0.24(+2.31%)
Nov 22, 2005 10.34 10.50 10.15 10.40 382,561 -0.21(-1.98%)
Nov 21, 2005 10.74 10.74 10.59 10.61 109,279 +0.01(+0.11%)
Nov 18, 2005 10.47 10.63 10.41 10.60 111,109 +0.05(+0.46%)
Nov 17, 2005 10.43 10.61 10.41 10.55 153,024 +0.33(+3.23%)
Nov 16, 2005 10.46 10.53 10.22 10.22 454,749 -0.18(-1.73%)
Nov 15, 2005 10.39 10.69 10.33 10.40 95,806 +0.00(+0.00%)
Nov 14, 2005 10.54 10.72 10.34 10.40 232,697 -0.47(-4.37%)
Nov 11, 2005 10.88 10.92 10.74 10.88 181,467 -0.05(-0.44%)
Nov 10, 2005 10.64 11.03 10.59 10.92 534,255 +0.33(+3.12%)
Nov 09, 2005 10.91 10.91 10.58 10.59 520,117 -0.37(-3.40%)
Nov 08, 2005 10.91 11.19 10.69 10.97 283,761 -0.04(-0.33%)
Nov 07, 2005 11.12 11.16 10.94 11.00 198,765 +0.05(+0.44%)
Nov 04, 2005 10.82 10.97 10.61 10.95 194,108 +0.16(+1.45%)
Nov 03, 2005 11.12 11.21 10.64 10.80 414,497 -0.02(-0.22%)
Nov 02, 2005 10.82 10.85 10.68 10.82 189,783 -0.12(-1.10%)
Nov 01, 2005 10.52 10.94 10.52 10.94 593,636 +0.72(+7.06%)
Oct 31, 2005 9.980 10.38 9.980 10.22 714,891 +0.26(+2.66%)
Oct 28, 2005 9.710 10.04 9.710 9.956 518,620 +0.20(+2.10%)
Oct 27, 2005 9.710 9.890 9.661 9.752 396,699 +0.08(+0.87%)
Oct 26, 2005 9.649 9.872 9.523 9.667 1,058,365 +0.14(+1.45%)
Oct 25, 2005 9.920 9.920 9.439 9.529 574,175 +0.04(+0.38%)
Oct 24, 2005 9.800 9.872 9.409 9.493 969,045 -0.36(-3.66%)
Oct 21, 2005 10.25 10.25 9.812 9.854 1,149,182 -0.54(-5.15%)
Oct 20, 2005 11.27 11.27 10.31 10.39 713,893 -0.58(-5.32%)
Oct 19, 2005 11.02 11.02 10.84 10.97 553,716 -0.15(-1.35%)
Oct 18, 2005 11.58 11.58 11.00 11.12 808,535 -0.42(-3.65%)
Oct 17, 2005 11.75 11.87 11.48 11.54 198,433 -0.08(-0.72%)
Oct 14, 2005 11.60 11.89 11.39 11.63 309,875 +0.09(+0.78%)
Oct 13, 2005 11.48 11.69 11.31 11.54 474,875 -0.14(-1.24%)
Oct 12, 2005 12.07 12.09 11.65 11.68 70,524 -0.44(-3.67%)
Oct 11, 2005 12.23 12.31 12.06 12.13 315,197 +0.08(+0.70%)
Oct 10, 2005 11.99 12.17 11.93 12.04 393,206 +0.37(+3.14%)
Oct 07, 2005 11.42 11.78 11.42 11.68 380,565 +0.60(+5.43%)
Oct 06, 2005 11.27 11.78 11.02 11.07 777,099 -0.51(-4.41%)
Oct 05, 2005 11.93 11.93 11.59 11.59 394,371 -0.53(-4.37%)
Oct 04, 2005 12.52 12.59 12.02 12.11 348,630 -0.51(-4.05%)
Oct 03, 2005 12.58 12.82 12.38 12.63 663,162 +0.17(+1.35%)
Sep 30, 2005 12.93 12.93 12.23 12.46 687,446 -0.18(-1.43%)
Sep 29, 2005 12.99 12.99 12.64 12.64 780,924 -0.79(-5.87%)
Sep 28, 2005 14.62 14.62 13.30 13.43 298,065 -0.02(-0.18%)
Sep 27, 2005 13.86 13.86 13.33 13.45 237,354 -0.05(-0.36%)
Sep 26, 2005 13.44 13.82 13.36 13.50 307,879 +0.07(+0.54%)
Sep 23, 2005 13.43 13.54 13.08 13.43 352,455 +0.46(+3.52%)
Sep 22, 2005 12.99 13.08 12.69 12.97 424,809 +0.07(+0.51%)
Sep 21, 2005 12.72 12.90 12.49 12.90 435,455 +0.15(+1.18%)
Sep 20, 2005 13.35 13.35 12.57 12.75 302,556 -0.54(-4.03%)
Sep 19, 2005 13.38 13.47 13.05 13.29 528,101 -0.05(-0.41%)
Sep 16, 2005 13.21 13.47 13.21 13.34 397,365 +0.17(+1.32%)
Sep 15, 2005 12.87 13.29 12.87 13.17 381,397 +0.54(+4.29%)
Sep 14, 2005 12.87 12.88 12.52 12.63 315,696 -0.23(-1.82%)
Sep 13, 2005 13.08 13.08 12.81 12.86 322,848 -0.22(-1.65%)
Sep 12, 2005 12.99 13.08 12.81 13.08 323,347 +0.11(+0.83%)
Sep 09, 2005 12.79 12.97 12.75 12.97 426,972 +0.25(+1.94%)
Sep 08, 2005 12.78 12.90 12.64 12.72 346,467 -0.11(-0.89%)
Sep 07, 2005 12.60 12.84 12.51 12.84 285,923 +0.30(+2.40%)
Sep 06, 2005 12.68 12.68 12.30 12.54 857,769 +0.27(+2.21%)
Sep 02, 2005 12.20 12.32 12.04 12.26 443,272 +0.35(+2.93%)
Sep 01, 2005 11.89 11.99 11.78 11.92 178,806 +0.07(+0.61%)
Aug 31, 2005 11.86 12.11 11.76 11.84 255,817 +0.09(+0.77%)
Aug 30, 2005 11.42 11.88 11.42 11.75 581,826 +0.19(+1.61%)
Aug 29, 2005 11.24 11.59 11.17 11.57 470,717 +0.36(+3.22%)
Aug 26, 2005 11.30 11.30 11.09 11.21 172,818 -0.04(-0.32%)
Aug 25, 2005 11.05 11.53 11.00 11.24 583,323 +0.35(+3.26%)
Aug 24, 2005 10.91 11.00 10.82 10.89 170,323 -0.07(-0.60%)
Aug 23, 2005 11.06 11.20 10.88 10.95 229,537 -0.23(-2.04%)
Aug 22, 2005 11.21 11.24 10.97 11.18 392,375 +0.40(+3.74%)
Aug 19, 2005 11.36 11.42 10.41 10.78 664,160 -0.62(-5.43%)
Aug 18, 2005 11.90 11.90 11.36 11.40 309,708 -0.51(-4.24%)
Aug 17, 2005 11.66 11.96 11.57 11.90 507,642 +0.39(+3.39%)
Aug 16, 2005 12.02 12.11 11.48 11.51 357,445 -0.42(-3.53%)
Aug 15, 2005 11.78 12.02 11.60 11.93 162,172 +0.21(+1.79%)
Aug 12, 2005 11.44 11.75 11.27 11.72 939,937 -0.42(-3.46%)
Aug 11, 2005 12.31 12.59 11.62 12.14 838,808 -0.16(-1.32%)
Aug 10, 2005 12.93 13.05 11.96 12.31 580,329 -0.38(-2.99%)
Aug 09, 2005 12.48 12.72 12.37 12.69 182,964 +0.35(+2.83%)
Aug 08, 2005 13.02 13.06 12.20 12.34 360,273 -0.42(-3.30%)
Aug 05, 2005 13.08 13.08 12.68 12.76 221,220 -0.11(-0.84%)
Aug 04, 2005 12.87 12.94 12.67 12.87 463,232 +0.08(+0.61%)
Aug 03, 2005 13.23 13.28 12.61 12.79 730,193 -0.14(-1.07%)
Aug 02, 2005 12.05 13.23 12.05 12.93 943,929 +1.20(+10.26%)
Aug 01, 2005 11.39 11.84 11.39 11.72 400,691 +0.30(+2.63%)
Jul 29, 2005 11.42 11.64 11.33 11.42 173,483 +0.14(+1.28%)
Jul 28, 2005 11.00 11.44 10.97 11.28 492,340 +0.61(+5.69%)
Jul 27, 2005 10.70 10.70 10.31 10.67 512,965 +0.36(+3.50%)
Jul 26, 2005 10.03 10.53 10.03 10.31 548,061 +0.06(+0.59%)
Jul 25, 2005 10.64 10.77 10.25 10.25 813,359 -1.18(-10.36%)
Jul 22, 2005 11.72 11.75 11.18 11.44 251,492 -0.32(-2.71%)
Jul 21, 2005 12.26 12.26 11.62 11.75 435,288 -0.26(-2.15%)
Jul 20, 2005 11.31 12.17 11.30 12.01 646,196 +0.60(+5.27%)
Jul 19, 2005 11.23 11.60 11.15 11.41 237,520 +0.29(+2.65%)
Jul 18, 2005 10.52 11.21 10.50 11.12 243,176 +0.52(+4.94%)
Jul 15, 2005 10.79 10.79 10.57 10.59 192,777 -0.34(-3.08%)
Jul 14, 2005 11.04 11.18 10.79 10.93 600,289 +0.17(+1.56%)
Jul 13, 2005 10.24 10.86 10.24 10.76 579,996 +0.63(+6.23%)
Jul 12, 2005 9.860 10.31 9.704 10.13 581,327 +0.60(+6.31%)
Jul 11, 2005 8.970 9.589 8.964 9.529 370,918 +0.77(+8.79%)
Jul 08, 2005 8.946 9.078 8.675 8.760 345,469 -0.17(-1.89%)
Jul 07, 2005 8.976 9.102 8.850 8.928 363,267 -0.14(-1.59%)
Jul 06, 2005 9.138 9.283 9.042 9.072 484,356 -0.34(-3.58%)
Jul 05, 2005 9.589 9.589 9.379 9.409 208,911 -0.57(-5.72%)
Jul 01, 2005 10.13 10.20 9.890 9.980 105,287 -0.11(-1.07%)
Jun 30, 2005 10.10 10.30 9.992 10.09 169,990 +0.02(+0.18%)
Jun 29, 2005 10.28 10.39 9.944 10.07 220,555 +0.09(+0.90%)
Jun 28, 2005 9.559 10.11 9.559 9.980 746,161 +0.49(+5.20%)
Jun 27, 2005 9.469 9.613 9.289 9.487 214,567 -0.11(-1.13%)
Jun 24, 2005 9.445 9.734 9.445 9.595 421,316 -0.06(-0.62%)
Jun 23, 2005 10.25 10.28 9.649 9.655 405,848 -0.62(-6.03%)
Jun 22, 2005 10.47 10.47 10.11 10.27 860,763 -0.37(-3.45%)
Jun 21, 2005 10.83 11.02 10.34 10.64 310,207 -0.14(-1.34%)
Jun 20, 2005 10.91 10.91 10.61 10.79 417,324 -0.28(-2.50%)
Jun 17, 2005 11.27 11.45 11.00 11.06 625,238 -0.05(-0.49%)
Jun 16, 2005 10.91 11.12 10.86 11.12 652,517 +0.24(+2.21%)
Jun 15, 2005 10.88 10.88 10.52 10.88 405,681 -0.21(-1.90%)
Jun 14, 2005 10.85 11.24 10.33 11.09 865,421 +0.26(+2.44%)
Jun 13, 2005 11.00 11.06 10.79 10.82 213,569 -0.09(-0.83%)
Jun 10, 2005 10.71 10.91 10.58 10.91 266,462 +0.48(+4.61%)
Jun 09, 2005 10.33 10.52 10.27 10.43 600,289 -0.51(-4.67%)
Jun 08, 2005 11.39 11.60 10.71 10.94 527,103 -0.12(-1.09%)
Jun 07, 2005 11.33 11.48 11.04 11.06 643,202 -0.61(-5.25%)
Jun 06, 2005 12.02 12.02 11.37 11.68 421,982 -0.68(-5.50%)
Jun 03, 2005 12.81 12.88 12.09 12.35 209,244 -0.09(-0.72%)
Jun 02, 2005 11.59 12.54 11.59 12.45 371,084 +0.94(+8.21%)
Jun 01, 2005 11.36 11.69 11.36 11.50 173,150 +0.13(+1.11%)
May 31, 2005 11.66 11.66 11.20 11.37 224,547 +0.07(+0.64%)
May 27, 2005 11.00 11.30 10.97 11.30 173,483 +0.42(+3.87%)
May 26, 2005 10.82 10.94 10.74 10.88 112,772 +0.08(+0.72%)
May 25, 2005 11.18 11.18 10.74 10.80 150,529 +0.04(+0.39%)
May 24, 2005 10.43 10.76 10.28 10.76 524,275 +0.13(+1.24%)
May 23, 2005 10.88 10.90 10.52 10.63 277,773 -0.22(-2.05%)
May 20, 2005 11.31 11.31 10.82 10.85 154,688 -0.36(-3.22%)
May 19, 2005 11.47 11.47 11.15 11.21 214,234 -0.14(-1.22%)
May 18, 2005 11.39 11.50 11.32 11.35 541,574 +0.11(+0.96%)
May 17, 2005 11.18 11.27 11.00 11.24 215,232 +0.12(+1.08%)
May 16, 2005 10.82 11.23 10.82 11.12 164,002 -10.51(-48.58%)
May 13, 2005 21.67 22.01 21.58 21.63 329,335 -0.01(-0.06%)
May 12, 2005 22.76 22.76 21.64 21.64 172,485 -0.92(-4.08%)
May 11, 2005 22.85 22.85 22.14 22.56 243,675 -0.22(-0.98%)
May 10, 2005 23.49 23.49 22.34 22.79 430,132 -0.97(-4.07%)
May 09, 2005 24.14 24.14 23.48 23.75 310,041 -0.33(-1.37%)
May 06, 2005 24.52 24.61 24.08 24.08 124,415 -0.41(-1.67%)
May 05, 2005 24.95 25.00 24.35 24.49 155,685 -0.34(-1.36%)
May 04, 2005 24.29 25.00 24.21 24.83 59,047 +0.99(+4.16%)
May 03, 2005 23.63 23.86 23.52 23.84 131,068 +0.09(+0.38%)
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.