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

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
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, 2004 2.349 2.381 2.333 2.368 1,831,151 +0.02(+0.79%)
Apr 29, 2004 2.342 2.394 2.315 2.349 1,318,947 +0.03(+1.30%)
Apr 28, 2004 2.318 2.321 2.307 2.319 575,257 +0.00(+0.05%)
Apr 27, 2004 2.277 2.343 2.276 2.318 563,597 +0.04(+1.81%)
Apr 26, 2004 2.277 2.309 2.273 2.277 466,857 +0.00(+0.00%)
Apr 23, 2004 2.278 2.278 2.258 2.277 400,348 -0.00(-0.05%)
Apr 22, 2004 2.222 2.285 2.222 2.278 330,816 +0.06(+2.90%)
Apr 21, 2004 2.209 2.223 2.200 2.214 370,548 +0.01(+0.60%)
Apr 20, 2004 2.208 2.241 2.200 2.200 348,955 -0.00(-0.21%)
Apr 19, 2004 2.226 2.226 2.175 2.205 536,389 -0.01(-0.29%)
Apr 16, 2004 2.171 2.216 2.168 2.211 383,937 +0.05(+2.41%)
Apr 15, 2004 2.148 2.172 2.145 2.159 275,104 +0.01(+0.30%)
Apr 14, 2004 2.133 2.155 2.122 2.153 470,744 +0.03(+1.33%)
Apr 13, 2004 2.175 2.194 2.124 2.124 583,895 -0.05(-2.32%)
Apr 12, 2004 2.165 2.191 2.148 2.175 431,011 +0.01(+0.45%)
Apr 08, 2004 2.188 2.193 2.151 2.165 502,702 -0.01(-0.27%)
Apr 07, 2004 2.171 2.177 2.151 2.171 503,134 +0.02(+1.11%)
Apr 06, 2004 2.125 2.147 2.116 2.147 310,518 +0.02(+1.06%)
Apr 05, 2004 2.107 2.130 2.072 2.124 581,736 +0.02(+0.88%)
Apr 02, 2004 2.200 2.200 2.103 2.106 576,121 -0.08(-3.86%)
Apr 01, 2004 2.125 2.196 2.124 2.190 751,031 +0.07(+3.11%)
Mar 31, 2004 2.136 2.149 2.124 2.124 430,579 -0.01(-0.54%)
Mar 30, 2004 2.096 2.136 2.087 2.136 682,794 +0.04(+1.85%)
Mar 29, 2004 2.084 2.109 2.084 2.097 545,890 +0.01(+0.64%)
Mar 26, 2004 2.064 2.085 2.058 2.084 412,440 +0.01(+0.64%)
Mar 25, 2004 2.013 2.071 2.006 2.071 430,579 +0.08(+3.80%)
Mar 24, 2004 2.010 2.023 1.972 1.995 307,063 -0.02(-0.75%)
Mar 23, 2004 2.041 2.056 2.006 2.010 358,024 -0.01(-0.69%)
Mar 22, 2004 2.069 2.070 2.006 2.024 449,150 -0.05(-2.21%)
Mar 19, 2004 2.098 2.098 2.069 2.069 421,942 -0.01(-0.69%)
Mar 18, 2004 2.084 2.090 2.075 2.084 594,260 -0.00(-0.11%)
Mar 17, 2004 2.072 2.109 2.061 2.086 513,499 +0.02(+0.73%)
Mar 16, 2004 2.097 2.097 2.054 2.071 1,055,071 -0.01(-0.56%)
Mar 15, 2004 2.141 2.156 2.083 2.083 596,419 -0.05(-2.25%)
Mar 12, 2004 2.137 2.153 2.127 2.131 370,980 -0.01(-0.27%)
Mar 11, 2004 2.159 2.159 2.134 2.137 880,593 -0.02(-1.05%)
Mar 10, 2004 2.177 2.200 2.153 2.159 303,176 -0.02(-0.85%)
Mar 09, 2004 2.240 2.240 2.174 2.178 397,325 -0.05(-2.31%)
Mar 08, 2004 2.266 2.266 2.229 2.229 380,913 -0.01(-0.62%)
Mar 05, 2004 2.220 2.267 2.220 2.243 612,831 +0.02(+1.02%)
Mar 04, 2004 2.185 2.223 2.185 2.221 380,050 +0.03(+1.35%)
Mar 03, 2004 2.200 2.212 2.177 2.191 648,244 +0.01(+0.53%)
Mar 02, 2004 2.235 2.235 2.172 2.179 968,264 -0.06(-2.49%)
Mar 01, 2004 2.168 2.273 2.163 2.235 976,038 +0.07(+3.10%)
Feb 27, 2004 2.113 2.272 2.061 2.168 4,644,386 -0.19(-8.10%)
Feb 26, 2004 2.322 2.365 2.313 2.359 488,450 +0.04(+1.60%)
Feb 25, 2004 2.295 2.324 2.288 2.322 489,314 +0.02(+0.85%)
Feb 24, 2004 2.287 2.304 2.281 2.302 591,237 +0.00(+0.15%)
Feb 23, 2004 2.298 2.313 2.292 2.299 710,434 +0.00(+0.05%)
Feb 20, 2004 2.350 2.350 2.292 2.298 760,532 -0.04(-1.76%)
Feb 19, 2004 2.402 2.405 2.329 2.339 439,649 -0.07(-2.88%)
Feb 18, 2004 2.394 2.454 2.394 2.408 538,548 +0.02(+0.85%)
Feb 17, 2004 2.358 2.413 2.358 2.388 219,392 +0.04(+1.50%)
Feb 13, 2004 2.372 2.372 2.342 2.353 230,189 -0.02(-0.71%)
Feb 12, 2004 2.408 2.420 2.362 2.369 170,590 -0.03(-1.37%)
Feb 11, 2004 2.411 2.420 2.394 2.402 170,158 +0.01(+0.58%)
Feb 10, 2004 2.362 2.388 2.344 2.388 222,415 +0.03(+1.10%)
Feb 09, 2004 2.376 2.376 2.348 2.362 191,320 -0.01(-0.58%)
Feb 06, 2004 2.275 2.390 2.275 2.376 453,469 +0.11(+4.69%)
Feb 05, 2004 2.285 2.291 2.269 2.270 516,090 -0.00(-0.18%)
Feb 04, 2004 2.333 2.333 2.263 2.274 834,383 -0.06(-2.51%)
Feb 03, 2004 2.335 2.391 2.320 2.332 570,075 -0.02(-0.74%)
Feb 02, 2004 2.362 2.373 2.333 2.350 523,432 -0.01(-0.54%)
Jan 30, 2004 2.394 2.404 2.344 2.362 355,865 -0.02(-0.73%)
Jan 29, 2004 2.384 2.386 2.333 2.380 988,562 +0.00(+0.07%)
Jan 28, 2004 2.478 2.486 2.377 2.378 985,971 -0.11(-4.44%)
Jan 27, 2004 2.518 2.527 2.486 2.489 602,034 -0.03(-1.17%)
Jan 26, 2004 2.557 2.557 2.515 2.518 359,752 -0.04(-1.54%)
Jan 23, 2004 2.571 2.578 2.537 2.557 372,708 -0.01(-0.54%)
Jan 22, 2004 2.596 2.612 2.562 2.571 326,497 -0.01(-0.52%)
Jan 21, 2004 2.529 2.590 2.526 2.585 806,743 +0.06(+2.22%)
Jan 20, 2004 2.569 2.569 2.528 2.529 687,977 -0.03(-1.35%)
Jan 16, 2004 2.576 2.591 2.563 2.563 147,269 +0.00(+0.05%)
Jan 15, 2004 2.559 2.574 2.547 2.562 262,580 -0.00(-0.02%)
Jan 14, 2004 2.527 2.570 2.521 2.563 370,980 +0.03(+1.12%)
Jan 13, 2004 2.524 2.534 2.500 2.534 363,207 -0.01(-0.55%)
Jan 12, 2004 2.532 2.576 2.524 2.548 442,672 +0.02(+0.85%)
Jan 09, 2004 2.553 2.553 2.513 2.527 473,335 -0.03(-1.11%)
Jan 08, 2004 2.571 2.571 2.555 2.555 486,723 -0.02(-0.63%)
Jan 07, 2004 2.588 2.592 2.577 2.571 303,176 -0.02(-0.63%)
Jan 06, 2004 2.602 2.603 2.577 2.588 513,499 -0.02(-0.80%)
Jan 05, 2004 2.543 2.608 2.543 2.608 710,434 +0.07(+2.81%)
Jan 02, 2004 2.547 2.562 2.536 2.537 420,646 -0.00(-0.16%)
Dec 31, 2003 2.580 2.583 2.541 2.541 532,934 -0.04(-1.50%)
Dec 30, 2003 2.602 2.602 2.543 2.580 367,957 -0.03(-1.18%)
Dec 29, 2003 2.565 2.612 2.570 2.611 355,433 +0.05(+1.78%)
Dec 26, 2003 2.549 2.585 2.549 2.565 76,441 +0.02(+0.66%)
Dec 24, 2003 2.556 2.559 2.544 2.548 79,465 -0.01(-0.29%)
Dec 23, 2003 2.522 2.556 2.513 2.556 319,587 +0.06(+2.32%)
Dec 22, 2003 2.489 2.498 2.476 2.498 312,677 +0.01(+0.35%)
Dec 19, 2003 2.489 2.495 2.471 2.489 396,893 -0.00(-0.19%)
Dec 18, 2003 2.480 2.515 2.480 2.494 412,009 +0.02(+0.63%)
Dec 17, 2003 2.478 2.480 2.450 2.478 582,167 +0.01(+0.23%)
Dec 16, 2003 2.501 2.501 2.431 2.472 1,089,621 -0.10(-3.81%)
Dec 15, 2003 2.579 2.586 2.571 2.570 690,568 +0.01(+0.29%)
Dec 12, 2003 2.524 2.575 2.515 2.563 563,597 +0.05(+1.89%)
Dec 11, 2003 2.490 2.523 2.490 2.515 646,949 +0.03(+1.02%)
Dec 10, 2003 2.486 2.507 2.485 2.490 624,923 +0.01(+0.28%)
Dec 09, 2003 2.501 2.501 2.475 2.483 824,881 -0.01(-0.46%)
Dec 08, 2003 2.427 2.499 2.427 2.494 789,036 +0.07(+2.82%)
Dec 05, 2003 2.460 2.460 2.398 2.426 402,075 -0.04(-1.62%)
Dec 04, 2003 2.460 2.466 2.434 2.466 911,256 -0.01(-0.37%)
Dec 03, 2003 2.438 2.504 2.438 2.475 721,663 +0.04(+1.57%)
Dec 02, 2003 2.430 2.443 2.430 2.437 425,397 +0.01(+0.31%)
Dec 01, 2003 2.379 2.435 2.379 2.430 672,429 +0.05(+2.12%)
Nov 28, 2003 2.344 2.379 2.342 2.379 137,336 +0.03(+1.26%)
Nov 26, 2003 2.362 2.362 2.330 2.350 381,345 -0.01(-0.25%)
Nov 25, 2003 2.301 2.372 2.300 2.355 468,584 +0.06(+2.47%)
Nov 24, 2003 2.260 2.299 2.260 2.299 313,109 +0.04(+1.82%)
Nov 21, 2003 2.258 2.260 2.245 2.258 220,256 +0.02(+0.70%)
Nov 20, 2003 2.254 2.254 2.240 2.242 296,698 -0.01(-0.28%)
Nov 19, 2003 2.252 2.266 2.234 2.248 419,350 +0.01(+0.49%)
Nov 18, 2003 2.273 2.292 2.223 2.237 651,699 -0.03(-1.35%)
Nov 17, 2003 2.267 2.268 2.233 2.268 622,764 -0.02(-1.04%)
Nov 14, 2003 2.269 2.296 2.269 2.292 677,612 +0.03(+1.36%)
Nov 13, 2003 2.243 2.271 2.243 2.261 564,029 +0.03(+1.45%)
Nov 12, 2003 2.215 2.229 2.213 2.229 341,181 +0.03(+1.58%)
Nov 11, 2003 2.191 2.199 2.191 2.194 329,952 -0.00(-0.05%)
Nov 10, 2003 2.214 2.214 2.188 2.195 851,658 -0.03(-1.48%)
Nov 07, 2003 2.252 2.252 2.222 2.228 676,748 -0.03(-1.26%)
Nov 06, 2003 2.223 2.256 2.223 2.256 583,463 +0.03(+1.56%)
Nov 05, 2003 2.217 2.233 2.212 2.222 826,177 +0.00(+0.16%)
Nov 04, 2003 2.217 2.232 2.214 2.218 642,630 +0.00(+0.18%)
Nov 03, 2003 2.196 2.223 2.196 2.214 505,013 +0.03(+1.49%)
Oct 31, 2003 2.173 2.185 2.159 2.182 870,228 +0.01(+0.45%)
Oct 30, 2003 2.133 2.174 2.133 2.172 1,073,210 +0.03(+1.54%)
Oct 29, 2003 2.113 2.141 2.098 2.139 660,769 +0.03(+1.54%)
Oct 28, 2003 2.051 2.110 2.050 2.107 1,516,745 +0.06(+3.15%)
Oct 27, 2003 2.026 2.043 2.000 2.042 850,362 +0.03(+1.53%)
Oct 24, 2003 2.021 2.035 1.998 2.012 990,721 -0.02(-0.77%)
Oct 23, 2003 1.959 2.109 1.958 2.027 2,214,656 +0.04(+2.25%)
Oct 22, 2003 1.983 1.986 1.946 1.983 839,997 -0.01(-0.58%)
Oct 21, 2003 1.991 2.002 1.991 1.994 685,386 -0.00(-0.14%)
Oct 20, 2003 1.983 1.994 1.980 1.997 1,233,003 +0.03(+1.47%)
Oct 17, 2003 1.971 1.971 1.954 1.968 1,023,976 -0.00(-0.23%)
Oct 16, 2003 1.962 1.975 1.954 1.973 805,015 +0.01(+0.26%)
Oct 15, 2003 1.979 1.980 1.948 1.968 1,235,163 -0.00(-0.15%)
Oct 14, 2003 1.947 1.972 1.947 1.970 1,461,034 +0.02(+1.01%)
Oct 13, 2003 1.927 1.955 1.929 1.951 1,795,305 +0.02(+1.23%)
Oct 10, 2003 1.922 1.931 1.918 1.927 644,789 -0.00(-0.03%)
Oct 09, 2003 1.968 1.968 1.922 1.928 1,813,876 -0.01(-0.27%)
Oct 08, 2003 1.942 1.959 1.918 1.933 1,128,058 -0.01(-0.48%)
Oct 07, 2003 1.997 1.997 1.913 1.942 3,502,076 -0.06(-2.98%)
Oct 06, 2003 2.032 2.036 2.002 2.002 2,618,027 -0.01(-0.60%)
Oct 03, 2003 2.515 2.017 1.910 2.014 21,073,354 -0.50(-19.93%)
Oct 02, 2003 2.522 2.524 2.515 2.515 400,780 +0.02(+0.70%)
Oct 01, 2003 2.454 2.515 2.454 2.498 725,550 +0.03(+1.41%)
Sep 30, 2003 2.432 2.504 2.373 2.463 1,218,320 +0.03(+1.26%)
Sep 29, 2003 2.402 2.441 2.395 2.432 590,805 +0.05(+2.21%)
Sep 26, 2003 2.399 2.404 2.379 2.380 522,137 -0.02(-0.70%)
Sep 25, 2003 2.435 2.456 2.405 2.397 566,188 -0.04(-1.57%)
Sep 24, 2003 2.491 2.493 2.433 2.435 1,620,827 -0.06(-2.32%)
Sep 23, 2003 2.508 2.517 2.503 2.493 367,957 -0.02(-0.62%)
Sep 22, 2003 2.536 2.537 2.474 2.508 520,841 -0.03(-1.12%)
Sep 19, 2003 2.571 2.571 2.527 2.537 655,154 -0.04(-1.55%)
Sep 18, 2003 2.566 2.579 2.564 2.577 549,345 +0.01(+0.34%)
Sep 17, 2003 2.558 2.570 2.558 2.568 651,699 +0.01(+0.38%)
Sep 16, 2003 2.567 2.568 2.535 2.558 539,844 -0.02(-0.92%)
Sep 15, 2003 2.564 2.596 2.559 2.582 287,197 +0.03(+1.02%)
Sep 12, 2003 2.567 2.575 2.540 2.556 509,612 -0.01(-0.27%)
Sep 11, 2003 2.575 2.586 2.550 2.563 375,299 -0.01(-0.45%)
Sep 10, 2003 2.601 2.603 2.574 2.574 614,126 -0.03(-1.05%)
Sep 09, 2003 2.628 2.628 2.588 2.601 732,028 -0.03(-1.12%)
Sep 08, 2003 2.623 2.659 2.618 2.631 379,618 +0.01(+0.33%)
Sep 05, 2003 2.638 2.638 2.606 2.622 631,401 -0.04(-1.48%)
Sep 04, 2003 2.657 2.691 2.621 2.662 624,059 +0.01(+0.39%)
Sep 03, 2003 2.638 2.681 2.636 2.651 642,630 +0.01(+0.50%)
Sep 02, 2003 2.557 2.638 2.557 2.638 911,688 +0.09(+3.40%)
Aug 29, 2003 2.512 2.552 2.512 2.551 275,968 +0.03(+1.31%)
Aug 28, 2003 2.472 2.526 2.461 2.518 436,625 +0.05(+2.09%)
Aug 27, 2003 2.478 2.478 2.433 2.467 1,186,793 -0.01(-0.44%)
Aug 26, 2003 2.489 2.489 2.431 2.478 620,604 -0.02(-0.72%)
Aug 25, 2003 2.489 2.509 2.468 2.496 249,623 +0.01(+0.56%)
Aug 22, 2003 2.527 2.533 2.443 2.482 466,425 -0.03(-1.33%)
Aug 21, 2003 2.515 2.527 2.489 2.515 389,551 +0.01(+0.30%)
Aug 20, 2003 2.563 2.563 2.489 2.508 834,814 -0.05(-2.12%)
Aug 19, 2003 2.506 2.582 2.479 2.562 1,079,256 +0.07(+2.64%)
Aug 18, 2003 2.489 2.512 2.460 2.496 729,437 +0.02(+0.77%)
Aug 15, 2003 2.402 2.477 2.397 2.477 657,314 +0.11(+4.83%)
Aug 14, 2003 2.380 2.380 2.356 2.363 644,789 -0.02(-0.68%)
Aug 13, 2003 2.396 2.409 2.372 2.379 453,469 -0.02(-0.70%)
Aug 12, 2003 2.364 2.401 2.352 2.396 310,086 +0.03(+1.10%)
Aug 11, 2003 2.344 2.386 2.344 2.370 272,081 +0.03(+1.11%)
Aug 08, 2003 2.344 2.347 2.327 2.344 400,348 -0.00(-0.15%)
Aug 07, 2003 2.353 2.358 2.337 2.347 411,577 +0.00(+0.12%)
Aug 06, 2003 2.327 2.370 2.327 2.344 495,360 +0.02(+0.75%)
Aug 05, 2003 2.358 2.364 2.320 2.327 579,144 -0.03(-1.28%)
Aug 04, 2003 2.388 2.395 2.357 2.357 791,627 -0.03(-1.28%)
Aug 01, 2003 2.385 2.409 2.376 2.388 715,185 -0.00(-0.12%)
Jul 31, 2003 2.350 2.421 2.344 2.391 1,203,204 +0.05(+2.00%)
Jul 30, 2003 2.344 2.365 2.320 2.344 1,111,646 -0.02(-0.86%)
Jul 29, 2003 2.402 2.406 2.335 2.364 1,334,062 +0.01(+0.34%)
Jul 28, 2003 2.414 2.414 2.339 2.356 2,561,884 -0.06(-2.40%)
Jul 25, 2003 2.428 2.446 2.359 2.414 2,004,765 -0.02(-0.79%)
Jul 24, 2003 2.431 2.554 2.303 2.433 11,586,781 -0.36(-12.84%)
Jul 23, 2003 2.750 2.797 2.750 2.791 250,055 +0.06(+2.05%)
Jul 22, 2003 2.764 2.766 2.722 2.735 1,220,479 -0.03(-1.21%)
Jul 21, 2003 2.802 2.805 2.737 2.769 376,595 -0.03(-1.08%)
Jul 18, 2003 2.825 2.825 2.751 2.799 595,556 -0.02(-0.62%)
Jul 17, 2003 2.831 2.837 2.790 2.816 492,769 -0.02(-0.80%)
Jul 16, 2003 2.847 2.880 2.822 2.839 473,335 +0.00(+0.10%)
Jul 15, 2003 2.894 2.918 2.828 2.836 361,047 -0.04(-1.47%)
Jul 14, 2003 2.857 2.918 2.842 2.878 488,882 +0.04(+1.30%)
Jul 11, 2003 2.783 2.851 2.783 2.841 369,685 +0.06(+2.08%)
Jul 10, 2003 2.819 2.819 2.737 2.783 769,169 -0.06(-2.28%)
Jul 09, 2003 2.850 2.850 2.796 2.848 766,578 -0.00(-0.08%)
Jul 08, 2003 2.883 2.883 2.836 2.850 457,355 -0.04(-1.32%)
Jul 07, 2003 2.869 2.912 2.869 2.889 400,780 +0.03(+1.18%)
Jul 03, 2003 2.901 2.901 2.855 2.855 119,197 -0.05(-1.58%)
Jul 02, 2003 2.833 2.914 2.833 2.901 411,577 +0.06(+2.29%)
Jul 01, 2003 2.859 2.864 2.781 2.836 627,082 -0.02(-0.75%)
Jun 30, 2003 2.884 2.884 2.828 2.857 561,869 -0.02(-0.52%)
Jun 27, 2003 2.877 2.920 2.870 2.872 285,037 -0.01(-0.36%)
Jun 26, 2003 2.836 2.903 2.799 2.883 659,041 +0.05(+1.92%)
Jun 25, 2003 2.863 2.865 2.816 2.828 630,537 -0.03(-0.99%)
Jun 24, 2003 2.888 2.888 2.823 2.857 866,773 -0.03(-1.10%)
Jun 23, 2003 2.924 2.926 2.866 2.889 836,974 -0.04(-1.21%)
Jun 20, 2003 3.034 3.034 2.923 2.924 531,638 -0.10(-3.16%)
Jun 19, 2003 3.027 3.045 2.976 3.019 450,445 -0.01(-0.19%)
Jun 18, 2003 3.068 3.074 3.014 3.025 345,500 -0.05(-1.58%)
Jun 17, 2003 3.074 3.080 3.045 3.074 283,742 -0.00(-0.08%)
Jun 16, 2003 3.033 3.076 3.017 3.076 307,063 +0.07(+2.39%)
Jun 13, 2003 3.040 3.040 2.989 3.004 266,035 -0.05(-1.63%)
Jun 12, 2003 3.084 3.085 3.025 3.054 260,852 -0.03(-1.12%)
Jun 11, 2003 3.022 3.097 2.999 3.089 443,535 +0.07(+2.22%)
Jun 10, 2003 2.987 3.036 2.985 3.022 457,787 +0.04(+1.30%)
Jun 09, 2003 3.085 3.091 2.982 2.983 954,444 -0.12(-3.74%)
Jun 06, 2003 3.074 3.143 3.074 3.099 889,231 +0.05(+1.59%)
Jun 05, 2003 3.010 3.068 2.981 3.050 618,445 +0.04(+1.33%)
Jun 04, 2003 2.937 3.016 2.932 3.010 440,512 +0.08(+2.65%)
Jun 03, 2003 2.935 2.940 2.894 2.933 579,144 -0.00(-0.08%)
Jun 02, 2003 2.909 2.946 2.907 2.935 706,979 +0.06(+2.16%)
May 30, 2003 2.880 2.899 2.873 2.873 489,746 +0.01(+0.26%)
May 29, 2003 2.874 2.922 2.857 2.865 1,006,269 -0.01(-0.22%)
May 28, 2003 2.864 2.884 2.851 2.872 948,398 +0.02(+0.79%)
May 27, 2003 2.871 2.887 2.828 2.849 748,439 -0.03(-0.93%)
May 23, 2003 2.836 2.881 2.831 2.876 697,478 +0.04(+1.43%)
May 22, 2003 2.816 2.843 2.798 2.835 573,098 +0.02(+0.68%)
May 21, 2003 2.816 2.860 2.788 2.816 526,455 +0.00(+0.02%)
May 20, 2003 2.823 2.849 2.757 2.816 693,591 -0.01(-0.23%)
May 19, 2003 2.880 2.887 2.776 2.822 545,458 -0.05(-1.91%)
May 16, 2003 2.938 2.952 2.877 2.877 337,726 -0.07(-2.40%)
May 15, 2003 2.964 2.981 2.935 2.948 342,908 -0.00(-0.06%)
May 14, 2003 2.987 3.004 2.935 2.949 336,430 -0.00(-0.10%)
May 13, 2003 3.007 3.007 2.949 2.952 288,060 -0.05(-1.73%)
May 12, 2003 2.961 3.007 2.944 3.004 242,713 +0.05(+1.57%)
May 09, 2003 2.975 2.999 2.946 2.958 282,014 -0.01(-0.23%)
May 08, 2003 2.938 2.980 2.923 2.965 688,409 +0.01(+0.33%)
May 07, 2003 2.912 2.999 2.900 2.955 801,128 +0.04(+1.47%)
May 06, 2003 2.865 2.914 2.865 2.912 355,001 +0.04(+1.47%)
May 05, 2003 2.883 2.899 2.848 2.870 378,322 -0.03(-0.94%)
May 02, 2003 2.880 2.913 2.871 2.897 464,697 +0.01(+0.34%)
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.