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

Graphic Packaging Holding Company (NY: GPK )

28.13 +0.09 (+0.32%)
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 30, 2010 3.265 3.315 3.104 3.113 367,956 -0.16(-4.90%)
Apr 29, 2010 3.223 3.315 3.206 3.273 283,486 +0.10(+3.19%)
Apr 28, 2010 3.189 3.223 3.104 3.172 301,902 +0.01(+0.27%)
Apr 27, 2010 3.256 3.270 3.164 3.164 288,451 -0.12(-3.60%)
Apr 26, 2010 3.273 3.341 3.273 3.282 310,593 -0.01(-0.26%)
Apr 23, 2010 3.324 3.349 3.248 3.290 367,710 -0.02(-0.51%)
Apr 22, 2010 3.206 3.332 3.185 3.307 175,616 +0.05(+1.55%)
Apr 21, 2010 3.299 3.299 3.214 3.256 240,869 -0.03(-0.77%)
Apr 20, 2010 3.265 3.290 3.214 3.282 180,640 +0.07(+2.10%)
Apr 19, 2010 3.239 3.315 3.138 3.214 294,924 -0.06(-1.80%)
Apr 16, 2010 3.273 3.290 3.189 3.273 478,480 +0.00(+0.00%)
Apr 15, 2010 3.315 3.349 3.248 3.273 526,333 -0.04(-1.27%)
Apr 14, 2010 3.172 3.366 3.172 3.315 909,164 +0.16(+5.08%)
Apr 13, 2010 3.079 3.180 3.079 3.155 262,722 +0.06(+1.91%)
Apr 12, 2010 3.113 3.147 3.079 3.096 311,264 -0.01(-0.27%)
Apr 09, 2010 3.096 3.138 3.088 3.104 197,247 +0.02(+0.55%)
Apr 08, 2010 3.113 3.155 3.079 3.088 247,755 -0.03(-1.08%)
Apr 07, 2010 3.121 3.130 3.079 3.121 735,806 +0.00(+0.00%)
Apr 06, 2010 3.164 3.180 3.104 3.121 428,735 -0.05(-1.60%)
Apr 05, 2010 3.079 3.206 3.045 3.172 558,446 +0.12(+3.87%)
Apr 01, 2010 3.096 3.054 3.054 3.054 464,788 +0.01(+0.28%)
Mar 31, 2010 3.206 3.206 3.037 3.045 938,965 -0.19(-5.74%)
Mar 30, 2010 3.206 3.265 3.185 3.231 307,082 +0.04(+1.32%)
Mar 29, 2010 3.248 3.290 3.189 3.189 407,164 -0.06(-1.82%)
Mar 26, 2010 3.256 3.290 3.147 3.248 494,021 +0.00(+0.00%)
Mar 25, 2010 3.349 3.417 3.239 3.248 600,118 -0.08(-2.28%)
Mar 24, 2010 3.366 3.440 3.315 3.324 478,992 -0.06(-1.75%)
Mar 23, 2010 3.374 3.459 3.290 3.383 505,514 +0.01(+0.25%)
Mar 22, 2010 3.248 3.391 3.214 3.374 352,792 +0.09(+2.83%)
Mar 19, 2010 3.374 3.374 3.250 3.282 667,558 -0.08(-2.26%)
Mar 18, 2010 3.349 3.366 3.307 3.358 357,255 -0.01(-0.25%)
Mar 17, 2010 3.358 3.366 3.332 3.366 333,203 +0.01(+0.25%)
Mar 16, 2010 3.315 3.366 3.256 3.358 268,279 +0.04(+1.27%)
Mar 15, 2010 3.290 3.315 3.282 3.315 216,859 +0.03(+0.77%)
Mar 12, 2010 3.349 3.366 3.256 3.290 240,601 -0.05(-1.51%)
Mar 11, 2010 3.341 3.383 3.299 3.341 317,951 -0.03(-0.75%)
Mar 10, 2010 3.349 3.408 3.332 3.366 582,685 +0.01(+0.25%)
Mar 09, 2010 3.256 3.408 3.256 3.358 938,647 +0.07(+2.05%)
Mar 08, 2010 3.299 3.349 3.239 3.290 396,186 +0.00(+0.00%)
Mar 05, 2010 3.282 3.349 3.223 3.290 909,523 +0.04(+1.30%)
Mar 04, 2010 3.197 3.282 3.172 3.248 494,771 +0.05(+1.58%)
Mar 03, 2010 3.214 3.248 3.142 3.197 853,004 +0.02(+0.53%)
Mar 02, 2010 3.054 3.197 3.037 3.180 1,455,915 +0.14(+4.72%)
Mar 01, 2010 2.995 3.155 2.944 3.037 1,208,524 +0.10(+3.45%)
Feb 26, 2010 3.012 3.012 2.919 2.936 437,311 -0.08(-2.52%)
Feb 25, 2010 2.835 3.037 2.742 3.012 818,158 +0.12(+4.08%)
Feb 24, 2010 2.927 2.953 2.868 2.894 670,418 -0.02(-0.58%)
Feb 23, 2010 3.020 3.079 2.826 2.910 973,061 -0.11(-3.63%)
Feb 22, 2010 3.045 3.104 2.944 3.020 477,453 -0.01(-0.28%)
Feb 19, 2010 3.029 3.096 2.936 3.029 431,497 -0.01(-0.28%)
Feb 18, 2010 2.894 3.054 2.868 3.037 435,099 +0.15(+5.26%)
Feb 17, 2010 2.809 2.919 2.759 2.885 449,875 +0.10(+3.64%)
Feb 16, 2010 2.640 2.784 2.615 2.784 254,389 +0.19(+7.14%)
Feb 12, 2010 2.556 2.598 2.598 2.598 339,612 +0.01(+0.33%)
Feb 11, 2010 2.640 2.708 2.543 2.590 1,098,721 -0.06(-2.23%)
Feb 10, 2010 2.759 2.784 2.607 2.649 1,603,331 -0.13(-4.85%)
Feb 09, 2010 2.750 2.809 2.649 2.784 507,700 +0.10(+3.77%)
Feb 08, 2010 2.733 2.742 2.666 2.683 339,878 -0.06(-2.15%)
Feb 05, 2010 2.742 2.784 2.632 2.742 627,853 +0.01(+0.31%)
Feb 04, 2010 2.784 2.860 2.700 2.733 591,559 -0.09(-3.28%)
Feb 03, 2010 2.919 2.919 2.784 2.826 429,411 -0.07(-2.33%)
Feb 02, 2010 2.885 2.927 2.835 2.894 464,879 +0.00(+0.00%)
Feb 01, 2010 2.860 2.910 2.835 2.894 448,365 +0.04(+1.48%)
Jan 29, 2010 2.851 2.936 2.792 2.851 544,549 +0.03(+0.90%)
Jan 28, 2010 2.910 2.910 2.784 2.826 604,618 -0.08(-2.90%)
Jan 27, 2010 2.809 2.910 2.607 2.910 942,400 +0.07(+2.37%)
Jan 26, 2010 2.885 2.910 2.818 2.843 276,731 -0.07(-2.32%)
Jan 25, 2010 2.986 2.986 2.885 2.910 436,964 -0.04(-1.43%)
Jan 22, 2010 2.953 2.961 2.868 2.953 751,115 +0.00(+0.00%)
Jan 21, 2010 3.071 3.104 2.944 2.953 523,996 -0.12(-3.85%)
Jan 20, 2010 2.953 3.088 2.927 3.071 687,220 +0.08(+2.54%)
Jan 19, 2010 2.919 2.995 2.894 2.995 460,661 +0.08(+2.60%)
Jan 15, 2010 2.978 2.919 2.919 2.919 571,710 -0.03(-1.14%)
Jan 14, 2010 2.919 2.995 2.919 2.953 345,133 +0.03(+1.16%)
Jan 13, 2010 2.970 2.986 2.894 2.919 429,016 -0.06(-1.98%)
Jan 12, 2010 2.978 2.995 2.910 2.978 395,722 -0.04(-1.40%)
Jan 11, 2010 3.029 3.029 2.910 3.020 594,333 -0.01(-0.28%)
Jan 08, 2010 3.130 3.189 2.978 3.029 674,622 -0.10(-3.23%)
Jan 07, 2010 2.961 3.130 2.919 3.130 906,657 +0.18(+6.00%)
Jan 06, 2010 3.045 3.121 2.919 2.953 838,977 -0.11(-3.58%)
Jan 05, 2010 3.096 3.206 3.045 3.062 707,045 -0.03(-1.09%)
Jan 04, 2010 3.020 3.147 2.986 3.096 937,223 +0.17(+5.76%)
Dec 31, 2009 3.054 2.927 2.927 2.927 400,185 -0.11(-3.61%)
Dec 30, 2009 3.062 3.103 2.970 3.037 864,359 -0.03(-1.10%)
Dec 29, 2009 2.978 3.079 2.910 3.071 955,178 +0.09(+3.12%)
Dec 28, 2009 3.147 3.147 2.953 2.978 443,770 -0.12(-3.81%)
Dec 24, 2009 2.826 3.147 2.792 3.096 326,742 +0.30(+10.88%)
Dec 23, 2009 2.792 2.843 2.759 2.792 594,576 +0.02(+0.61%)
Dec 22, 2009 2.792 2.835 2.767 2.775 1,063,735 -0.01(-0.30%)
Dec 21, 2009 2.784 2.826 2.733 2.784 1,232,128 +0.05(+1.85%)
Dec 18, 2009 2.767 2.885 2.716 2.733 1,405,734 +0.01(+0.31%)
Dec 17, 2009 2.674 2.767 2.649 2.725 488,882 +0.01(+0.31%)
Dec 16, 2009 2.750 2.818 2.674 2.716 874,920 +0.01(+0.31%)
Dec 15, 2009 2.666 2.868 2.666 2.708 1,783,676 +0.13(+4.90%)
Dec 14, 2009 2.506 2.590 2.472 2.581 527,586 +0.07(+2.68%)
Dec 11, 2009 2.615 2.657 2.497 2.514 635,158 -0.08(-3.25%)
Dec 10, 2009 2.556 2.624 2.480 2.598 1,002,868 +0.06(+2.33%)
Dec 09, 2009 2.379 2.539 2.320 2.539 465,293 +0.17(+7.12%)
Dec 08, 2009 2.337 2.396 2.311 2.371 463,019 +0.01(+0.36%)
Dec 07, 2009 2.269 2.379 2.269 2.362 555,825 +0.08(+3.70%)
Dec 04, 2009 2.236 2.320 2.202 2.278 394,040 +0.08(+3.45%)
Dec 03, 2009 2.244 2.269 2.202 2.202 254,306 -0.03(-1.14%)
Dec 02, 2009 2.202 2.269 2.151 2.227 386,173 +0.03(+1.54%)
Dec 01, 2009 2.320 2.354 2.185 2.193 625,011 -0.08(-3.70%)
Nov 30, 2009 2.278 2.311 2.117 2.278 922,452 +0.03(+1.50%)
Nov 27, 2009 2.236 2.297 2.177 2.244 206,200 -0.07(-2.92%)
Nov 25, 2009 2.387 2.387 2.295 2.311 237,601 -0.06(-2.49%)
Nov 24, 2009 2.379 2.396 2.320 2.371 242,400 -0.01(-0.35%)
Nov 23, 2009 2.337 2.404 2.311 2.379 267,505 +0.11(+4.83%)
Nov 20, 2009 2.202 2.320 2.177 2.269 452,371 +0.03(+1.51%)
Nov 19, 2009 2.328 2.345 2.202 2.236 390,088 -0.13(-5.69%)
Nov 18, 2009 2.345 2.404 2.320 2.371 219,630 +0.02(+0.72%)
Nov 17, 2009 2.278 2.362 2.252 2.354 235,659 +0.05(+2.20%)
Nov 16, 2009 2.219 2.354 2.177 2.303 454,416 +0.13(+5.81%)
Nov 13, 2009 2.160 2.210 2.117 2.177 178,438 +0.03(+1.18%)
Nov 12, 2009 2.252 2.311 2.143 2.151 365,528 -0.10(-4.49%)
Nov 11, 2009 2.320 2.320 2.210 2.252 248,023 -0.03(-1.11%)
Nov 10, 2009 2.303 2.337 2.244 2.278 137,179 -0.04(-1.82%)
Nov 09, 2009 2.320 2.328 2.236 2.320 367,030 +0.04(+1.85%)
Nov 06, 2009 2.244 2.311 2.185 2.278 474,398 -0.03(-1.10%)
Nov 05, 2009 2.489 2.531 2.278 2.303 1,133,439 +0.08(+3.80%)
Nov 04, 2009 2.075 2.279 2.067 2.219 615,646 +0.16(+7.79%)
Nov 03, 2009 1.856 2.067 1.856 2.058 431,454 +0.17(+8.93%)
Nov 02, 2009 1.949 2.033 1.856 1.890 419,774 -0.04(-2.18%)
Oct 30, 2009 1.982 2.025 1.839 1.932 682,033 -0.13(-6.15%)
Oct 29, 2009 1.966 2.126 1.966 2.058 518,713 +0.09(+4.72%)
Oct 28, 2009 2.058 2.058 1.957 1.966 707,991 -0.11(-5.28%)
Oct 27, 2009 2.101 2.126 2.058 2.075 241,270 -0.01(-0.41%)
Oct 26, 2009 2.202 2.227 2.058 2.084 220,344 -0.11(-5.00%)
Oct 23, 2009 2.193 2.244 2.185 2.193 346,591 -0.10(-4.41%)
Oct 22, 2009 2.185 2.320 2.160 2.295 273,930 +0.11(+5.02%)
Oct 21, 2009 2.252 2.387 2.168 2.185 351,598 -0.13(-5.47%)
Oct 20, 2009 2.311 2.328 2.311 2.311 186,265 -0.08(-3.18%)
Oct 19, 2009 2.379 2.396 2.278 2.387 311,976 +0.03(+1.43%)
Oct 16, 2009 2.269 2.362 2.168 2.354 435,629 +0.06(+2.57%)
Oct 15, 2009 2.320 2.345 2.244 2.295 381,553 -0.05(-2.16%)
Oct 14, 2009 2.396 2.404 2.337 2.345 347,376 +0.00(+0.00%)
Oct 13, 2009 2.311 2.345 2.185 2.345 366,406 +0.03(+1.46%)
Oct 12, 2009 2.278 2.328 2.261 2.311 145,329 +0.01(+0.37%)
Oct 09, 2009 2.303 2.303 2.168 2.303 492,554 -0.01(-0.37%)
Oct 08, 2009 2.244 2.379 2.227 2.311 501,907 +0.09(+4.18%)
Oct 07, 2009 2.126 2.311 2.084 2.219 1,063,198 +0.08(+3.95%)
Oct 06, 2009 1.957 2.210 1.940 2.134 2,325,564 +0.19(+10.00%)
Oct 05, 2009 1.907 1.949 1.881 1.940 1,113,773 +0.04(+2.22%)
Oct 02, 2009 1.890 1.907 1.856 1.898 509,999 -0.01(-0.44%)
Oct 01, 2009 1.923 1.940 1.898 1.907 577,158 -0.04(-2.16%)
Sep 30, 2009 1.932 1.991 1.907 1.949 518,009 +0.03(+1.32%)
Sep 29, 2009 1.949 1.991 1.915 1.923 648,745 -0.01(-0.44%)
Sep 28, 2009 1.940 2.008 1.898 1.932 746,158 +0.00(+0.00%)
Sep 25, 2009 1.890 1.949 1.881 1.932 429,671 +0.03(+1.78%)
Sep 24, 2009 1.940 1.974 1.873 1.898 525,113 -0.01(-0.44%)
Sep 23, 2009 1.907 1.982 1.898 1.907 772,918 -0.03(-1.74%)
Sep 22, 2009 1.974 2.759 1.907 1.940 1,324,586 +0.00(+0.00%)
Sep 21, 2009 1.898 2.025 1.898 1.940 1,054,522 +0.01(+0.44%)
Sep 18, 2009 1.940 2.008 1.923 1.932 1,296,732 +0.01(+0.44%)
Sep 17, 2009 1.949 1.966 1.864 1.923 1,928,682 -0.01(-0.55%)
Sep 16, 2009 1.873 1.957 1.847 1.934 819,822 +0.07(+3.74%)
Sep 15, 2009 1.881 1.881 1.847 1.864 148,093 -0.03(-1.78%)
Sep 14, 2009 1.831 1.898 1.822 1.898 234,889 +0.05(+2.74%)
Sep 11, 2009 1.856 1.864 1.822 1.847 211,098 -0.01(-0.45%)
Sep 10, 2009 1.847 1.873 1.814 1.856 207,277 +0.00(+0.00%)
Sep 09, 2009 1.831 1.881 1.805 1.856 217,652 +0.02(+0.92%)
Sep 08, 2009 1.839 1.864 1.763 1.839 215,459 +0.03(+1.40%)
Sep 04, 2009 1.780 1.814 1.729 1.814 238,891 +0.02(+0.94%)
Sep 03, 2009 1.763 1.797 1.670 1.797 261,476 +0.04(+2.40%)
Sep 02, 2009 1.763 1.822 1.713 1.755 958,422 -0.02(-0.95%)
Sep 01, 2009 1.797 1.847 1.755 1.772 1,146,678 -0.03(-1.41%)
Aug 31, 2009 1.864 1.864 1.788 1.797 414,883 -0.08(-4.48%)
Aug 28, 2009 1.974 1.974 1.881 1.881 394,803 -0.05(-2.62%)
Aug 27, 2009 1.856 1.949 1.763 1.932 337,248 +0.08(+4.57%)
Aug 26, 2009 1.847 1.856 1.788 1.847 669,437 -0.01(-0.45%)
Aug 25, 2009 1.839 1.923 1.822 1.856 284,278 +0.04(+2.33%)
Aug 24, 2009 1.873 1.923 1.763 1.814 900,286 -0.04(-2.27%)
Aug 21, 2009 1.864 1.932 1.788 1.856 583,879 +0.05(+2.80%)
Aug 20, 2009 1.831 1.864 1.755 1.805 340,674 -0.04(-2.28%)
Aug 19, 2009 1.788 1.856 1.721 1.847 390,930 +0.04(+2.34%)
Aug 18, 2009 1.890 1.907 1.788 1.805 731,533 -0.04(-2.28%)
Aug 17, 2009 1.856 1.881 1.797 1.847 400,463 -0.08(-3.95%)
Aug 14, 2009 1.949 1.949 1.805 1.923 685,484 -0.02(-0.87%)
Aug 13, 2009 1.923 1.982 1.915 1.940 559,219 +0.03(+1.77%)
Aug 12, 2009 1.907 1.999 1.864 1.907 1,222,744 +0.01(+0.44%)
Aug 11, 2009 1.907 2.016 1.885 1.898 1,196,711 -0.03(-1.75%)
Aug 10, 2009 1.856 1.966 1.856 1.932 262,378 +0.03(+1.78%)
Aug 07, 2009 1.856 1.940 1.839 1.898 389,732 +0.10(+5.63%)
Aug 06, 2009 1.847 1.898 1.788 1.797 608,045 -0.04(-2.29%)
Aug 05, 2009 1.847 1.974 1.687 1.839 1,112,630 +0.10(+5.83%)
Aug 04, 2009 1.696 1.746 1.611 1.738 231,451 +0.02(+0.98%)
Aug 03, 2009 1.831 1.831 1.628 1.721 289,317 -0.08(-4.23%)
Jul 31, 2009 1.637 1.831 1.628 1.797 315,650 +0.14(+8.67%)
Jul 30, 2009 1.645 1.704 1.603 1.653 216,614 +0.05(+3.16%)
Jul 29, 2009 1.603 1.628 1.561 1.603 166,258 -0.03(-1.55%)
Jul 28, 2009 1.611 1.645 1.561 1.628 169,325 +0.00(+0.00%)
Jul 27, 2009 1.594 1.628 1.527 1.628 98,423 +0.05(+3.21%)
Jul 24, 2009 1.552 1.586 1.459 1.578 320 +0.00(+0.00%)
Jul 23, 2009 1.502 1.635 1.502 1.578 412,815 +0.07(+4.47%)
Jul 22, 2009 1.502 1.552 1.459 1.510 125,363 -0.01(-0.56%)
Jul 21, 2009 1.409 1.518 1.409 1.518 299,816 +0.13(+9.09%)
Jul 20, 2009 1.426 1.426 1.350 1.392 186,107 -0.02(-1.20%)
Jul 17, 2009 1.417 1.417 1.308 1.409 386,157 +0.00(+0.00%)
Jul 16, 2009 1.426 1.459 1.291 1.409 527,444 -0.03(-2.34%)
Jul 15, 2009 1.409 1.468 1.409 1.443 333,891 +0.07(+4.91%)
Jul 14, 2009 1.392 1.409 1.282 1.375 224,628 -0.03(-1.81%)
Jul 13, 2009 1.282 1.426 1.265 1.400 313,187 +0.09(+7.10%)
Jul 10, 2009 1.308 1.409 1.223 1.308 204,869 -0.01(-0.64%)
Jul 09, 2009 1.392 1.392 1.316 1.316 124,840 -0.05(-3.70%)
Jul 08, 2009 1.434 1.434 1.156 1.367 396,261 -0.05(-3.57%)
Jul 07, 2009 1.417 1.510 1.384 1.417 346,209 +0.00(+0.00%)
Jul 06, 2009 1.384 1.451 1.350 1.417 342,342 +0.03(+1.82%)
Jul 02, 2009 1.518 1.527 1.384 1.392 569,007 -0.15(-9.84%)
Jul 01, 2009 1.569 1.611 1.527 1.544 172,026 +0.00(+0.00%)
Jun 30, 2009 1.510 1.586 1.426 1.544 523,984 +0.04(+2.81%)
Jun 29, 2009 1.417 1.561 1.392 1.502 449,941 +0.08(+5.95%)
Jun 26, 2009 1.510 1.594 1.341 1.417 5,199,343 -0.11(-7.18%)
Jun 25, 2009 1.434 1.535 1.434 1.527 275,454 +0.10(+7.10%)
Jun 24, 2009 1.451 1.493 1.358 1.426 892,690 -0.01(-0.59%)
Jun 23, 2009 1.367 1.502 1.350 1.434 538,914 +0.09(+6.92%)
Jun 22, 2009 1.603 1.603 1.274 1.341 580,696 -0.29(-17.62%)
Jun 19, 2009 1.696 1.696 1.611 1.628 620,853 -0.02(-1.03%)
Jun 18, 2009 1.552 1.696 1.527 1.645 157,417 +0.09(+5.98%)
Jun 17, 2009 1.561 1.620 1.518 1.552 382,583 -0.01(-0.54%)
Jun 16, 2009 1.679 1.738 1.561 1.561 398,514 -0.08(-5.13%)
Jun 15, 2009 1.780 1.797 1.544 1.645 658,239 -0.21(-11.36%)
Jun 12, 2009 1.797 1.873 1.772 1.856 377,620 +0.03(+1.38%)
Jun 11, 2009 1.814 1.873 1.788 1.831 771,468 +0.03(+1.40%)
Jun 10, 2009 1.856 1.881 1.721 1.805 520,023 -0.02(-0.93%)
Jun 09, 2009 2.008 2.008 1.755 1.822 447,976 -0.17(-8.47%)
Jun 08, 2009 2.025 2.109 1.991 1.991 303,638 -0.08(-4.06%)
Jun 05, 2009 2.050 2.092 1.966 2.075 247,996 +0.06(+2.93%)
Jun 04, 2009 1.881 2.067 1.856 2.016 471,604 +0.15(+8.14%)
Jun 03, 2009 1.839 1.881 1.746 1.864 367,028 +0.00(+0.00%)
Jun 02, 2009 1.746 1.907 1.713 1.864 518,284 +0.09(+5.24%)
Jun 01, 2009 1.653 1.772 1.603 1.772 545,317 +0.19(+11.70%)
May 29, 2009 1.544 1.637 1.434 1.586 1,142,301 +0.05(+3.30%)
May 28, 2009 1.653 1.653 1.443 1.535 291,958 -0.08(-5.21%)
May 27, 2009 1.578 1.670 1.578 1.620 356,487 +0.02(+1.05%)
May 26, 2009 1.468 1.603 1.459 1.603 452,607 +0.11(+7.34%)
May 22, 2009 1.518 1.586 1.485 1.493 508,449 -0.03(-1.67%)
May 21, 2009 1.417 1.561 1.400 1.518 621,709 +0.06(+4.05%)
May 20, 2009 1.451 1.510 1.375 1.459 379,958 +0.03(+2.37%)
May 19, 2009 1.451 1.485 1.367 1.426 198,609 -0.08(-5.06%)
May 18, 2009 1.367 1.518 1.358 1.502 440,394 +0.16(+11.95%)
May 15, 2009 1.392 1.409 1.308 1.341 521,831 -0.03(-2.45%)
May 14, 2009 1.257 1.409 1.257 1.375 418,623 +0.09(+7.24%)
May 13, 2009 1.333 1.653 1.265 1.282 706,286 -0.07(-5.00%)
May 12, 2009 1.502 1.502 1.333 1.350 872,206 -0.13(-8.57%)
May 11, 2009 1.645 1.645 1.265 1.476 212,751 -0.09(-5.91%)
May 08, 2009 1.476 1.645 1.476 1.569 701,539 +0.10(+6.90%)
May 07, 2009 1.662 1.662 1.181 1.468 663,407 +0.01(+0.58%)
May 06, 2009 1.518 1.578 1.400 1.459 473,744 -0.03(-1.70%)
May 05, 2009 1.493 1.518 1.400 1.485 526,755 -0.03(-1.68%)
May 04, 2009 1.443 1.510 1.392 1.510 309,955 +0.10(+7.19%)
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.