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

Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 10.71 10.93 10.44 10.44 980,521 +0.04(+0.43%)
Apr 29, 2004 10.44 10.73 10.27 10.39 1,998,277 -0.43(-3.93%)
Apr 28, 2004 11.43 11.61 10.67 10.82 1,456,560 -0.73(-6.36%)
Apr 27, 2004 11.22 11.70 11.14 11.55 1,118,601 +0.01(+0.10%)
Apr 26, 2004 12.28 12.30 11.54 11.54 1,163,076 -0.60(-4.91%)
Apr 23, 2004 12.23 12.23 11.94 12.14 430,012 +0.10(+0.84%)
Apr 22, 2004 12.03 12.15 11.80 12.04 942,252 +0.03(+0.24%)
Apr 21, 2004 12.30 12.30 11.84 12.01 1,142,131 -0.47(-3.77%)
Apr 20, 2004 12.98 12.98 12.47 12.48 689,881 -0.50(-3.87%)
Apr 19, 2004 12.69 13.20 12.58 12.98 712,377 +0.36(+2.87%)
Apr 16, 2004 12.83 12.83 12.34 12.62 593,174 -0.21(-1.66%)
Apr 15, 2004 12.42 12.93 12.42 12.83 1,090,157 +0.56(+4.57%)
Apr 14, 2004 12.62 12.65 12.20 12.27 1,275,039 -0.44(-3.50%)
Apr 13, 2004 13.12 13.12 12.66 12.71 790,726 -0.45(-3.45%)
Apr 12, 2004 13.43 13.45 13.07 13.17 444,492 -0.08(-0.58%)
Apr 08, 2004 12.76 13.33 12.76 13.25 984,917 +0.68(+5.38%)
Apr 07, 2004 13.05 13.05 12.49 12.57 1,380,797 -0.54(-4.12%)
Apr 06, 2004 13.05 13.23 12.96 13.11 846,837 -0.23(-1.74%)
Apr 05, 2004 13.15 13.65 13.14 13.34 1,134,632 +0.38(+2.94%)
Apr 02, 2004 13.08 13.10 12.83 12.96 614,635 +0.07(+0.56%)
Apr 01, 2004 12.71 13.05 12.47 12.89 1,241,942 +0.18(+1.38%)
Mar 31, 2004 12.09 12.73 12.09 12.71 908,120 +0.65(+5.37%)
Mar 30, 2004 12.37 12.38 12.06 12.07 903,724 -0.11(-0.91%)
Mar 29, 2004 11.99 12.40 11.99 12.18 1,301,931 +0.41(+3.44%)
Mar 26, 2004 11.75 11.94 11.66 11.77 737,201 -0.13(-1.06%)
Mar 25, 2004 11.02 11.94 10.94 11.90 1,777,195 +1.01(+9.28%)
Mar 24, 2004 11.22 11.22 10.84 10.89 710,567 -0.23(-2.07%)
Mar 23, 2004 11.17 11.31 11.08 11.12 560,852 +0.08(+0.74%)
Mar 22, 2004 11.23 11.23 10.95 11.04 797,966 -0.29(-2.57%)
Mar 19, 2004 11.31 11.38 11.16 11.33 418,376 +0.21(+1.88%)
Mar 18, 2004 11.22 11.31 11.10 11.12 397,431 -0.01(-0.11%)
Mar 17, 2004 10.87 11.17 10.87 11.13 529,822 +0.33(+3.02%)
Mar 16, 2004 10.49 10.86 10.46 10.81 715,997 +0.49(+4.79%)
Mar 15, 2004 10.53 10.54 10.25 10.31 528,012 -0.28(-2.60%)
Mar 12, 2004 10.73 10.73 10.44 10.59 505,258 -0.08(-0.73%)
Mar 11, 2004 10.55 10.84 10.55 10.66 832,098 +0.07(+0.64%)
Mar 10, 2004 11.28 11.40 10.60 10.60 948,457 -0.68(-6.04%)
Mar 09, 2004 11.13 11.46 11.13 11.28 790,209 +0.34(+3.12%)
Mar 08, 2004 11.06 11.17 10.93 10.94 293,484 -0.01(-0.13%)
Mar 05, 2004 10.96 11.13 10.77 10.95 656,008 -0.11(-1.00%)
Mar 04, 2004 10.65 11.20 10.65 11.06 1,248,923 +0.42(+3.99%)
Mar 03, 2004 10.54 10.70 10.54 10.64 480,693 +0.01(+0.10%)
Mar 02, 2004 10.65 10.82 10.55 10.63 772,626 -0.01(-0.11%)
Mar 01, 2004 10.44 10.75 10.44 10.64 839,080 +0.27(+2.58%)
Feb 27, 2004 10.15 10.38 10.13 10.37 538,614 +0.31(+3.12%)
Feb 26, 2004 9.938 10.06 9.910 10.06 557,231 +0.12(+1.18%)
Feb 25, 2004 10.13 10.14 9.928 9.938 370,022 -0.09(-0.89%)
Feb 24, 2004 9.871 10.06 9.764 10.03 834,425 +0.01(+0.12%)
Feb 23, 2004 10.06 10.19 9.834 10.02 635,839 -0.14(-1.39%)
Feb 20, 2004 10.44 10.44 10.15 10.16 692,467 -0.29(-2.73%)
Feb 19, 2004 10.19 10.47 10.19 10.44 827,444 +0.27(+2.66%)
Feb 18, 2004 10.55 10.55 10.10 10.17 1,030,685 -0.38(-3.62%)
Feb 17, 2004 10.25 10.56 10.24 10.55 1,147,044 +0.68(+6.91%)
Feb 13, 2004 10.02 10.06 9.836 9.871 378,297 -0.18(-1.81%)
Feb 12, 2004 9.987 10.19 9.925 10.05 683,417 +0.02(+0.15%)
Feb 11, 2004 9.775 10.04 9.751 10.04 366,402 +0.27(+2.77%)
Feb 10, 2004 10.10 10.10 9.701 9.767 800,035 -0.29(-2.87%)
Feb 09, 2004 9.620 10.13 9.605 10.06 1,037,666 +0.48(+5.05%)
Feb 06, 2004 9.306 9.702 9.282 9.572 937,339 +0.27(+2.86%)
Feb 05, 2004 9.427 9.494 9.306 9.306 542,751 -0.08(-0.90%)
Feb 04, 2004 9.620 9.620 9.340 9.390 761,507 -0.23(-2.39%)
Feb 03, 2004 9.485 9.717 9.485 9.620 535,770 +0.15(+1.53%)
Feb 02, 2004 9.378 9.630 9.315 9.475 495,690 +0.11(+1.22%)
Jan 30, 2004 9.282 9.412 9.253 9.361 630,926 -0.01(-0.10%)
Jan 29, 2004 9.518 9.518 9.351 9.371 992,157 -0.05(-0.53%)
Jan 28, 2004 9.499 9.500 9.421 9.421 973,281 -0.10(-1.08%)
Jan 27, 2004 9.523 9.630 9.455 9.523 699,448 -0.01(-0.10%)
Jan 26, 2004 9.514 9.533 9.185 9.533 816,842 -0.01(-0.10%)
Jan 23, 2004 9.341 9.645 9.341 9.543 1,081,107 +0.26(+2.80%)
Jan 22, 2004 9.340 9.601 9.282 9.283 1,207,810 +0.12(+1.29%)
Jan 21, 2004 8.789 9.175 8.784 9.165 824,082 +0.38(+4.28%)
Jan 20, 2004 8.436 8.958 8.436 8.789 765,127 +0.37(+4.36%)
Jan 16, 2004 8.339 8.517 8.338 8.421 440,355 +0.06(+0.69%)
Jan 15, 2004 8.248 8.440 8.103 8.363 811,671 +0.12(+1.39%)
Jan 14, 2004 8.456 8.527 8.189 8.248 1,435,357 -0.21(-2.45%)
Jan 13, 2004 8.556 8.566 8.453 8.455 508,619 -0.10(-1.18%)
Jan 12, 2004 8.527 8.575 8.460 8.556 418,376 +0.05(+0.57%)
Jan 09, 2004 8.692 8.785 8.466 8.507 827,185 -0.04(-0.45%)
Jan 08, 2004 8.460 8.798 8.460 8.546 541,975 +0.17(+2.01%)
Jan 07, 2004 8.460 8.460 8.368 8.378 337,183 -0.01(-0.13%)
Jan 06, 2004 8.556 8.579 8.347 8.388 510,429 -0.22(-2.52%)
Jan 05, 2004 8.392 8.619 8.344 8.605 1,070,247 +0.40(+4.83%)
Jan 02, 2004 8.025 8.331 8.025 8.208 744,958 +0.20(+2.54%)
Dec 31, 2003 7.735 8.011 7.734 8.005 737,718 +0.32(+4.22%)
Dec 30, 2003 7.574 7.715 7.568 7.681 333,304 +0.14(+1.86%)
Dec 29, 2003 7.445 7.609 7.445 7.541 180,227 -0.02(-0.26%)
Dec 26, 2003 7.503 7.562 7.503 7.561 23,013 +0.04(+0.53%)
Dec 24, 2003 7.561 7.562 7.493 7.521 130,322 -0.06(-0.84%)
Dec 23, 2003 7.623 7.631 7.533 7.585 250,819 -0.02(-0.24%)
Dec 22, 2003 7.585 7.671 7.563 7.603 184,623 -0.00(-0.01%)
Dec 19, 2003 7.522 7.783 7.522 7.604 302,275 -0.00(-0.03%)
Dec 18, 2003 7.396 7.665 7.396 7.606 675,659 +0.23(+3.17%)
Dec 17, 2003 7.261 7.443 7.261 7.372 259,352 +0.09(+1.26%)
Dec 16, 2003 7.164 7.337 7.164 7.280 594,725 +0.05(+0.68%)
Dec 15, 2003 7.677 7.677 7.222 7.231 510,429 -0.27(-3.56%)
Dec 12, 2003 7.599 7.600 7.444 7.498 336,149 -0.12(-1.54%)
Dec 11, 2003 7.575 7.715 7.563 7.615 299,689 +0.04(+0.52%)
Dec 10, 2003 7.759 7.759 7.522 7.575 435,959 -0.21(-2.67%)
Dec 09, 2003 7.793 7.856 7.777 7.783 552,577 +0.09(+1.13%)
Dec 08, 2003 7.638 7.720 7.638 7.696 484,572 +0.10(+1.31%)
Dec 05, 2003 7.530 7.642 7.503 7.596 261,162 +0.04(+0.50%)
Dec 04, 2003 7.676 7.793 7.565 7.559 520,255 -0.10(-1.29%)
Dec 03, 2003 7.692 7.860 7.638 7.657 1,157,904 +0.13(+1.79%)
Dec 02, 2003 8.097 8.101 7.503 7.523 1,601,621 -0.55(-6.81%)
Dec 01, 2003 8.043 8.043 7.899 8.073 470,091 +0.10(+1.21%)
Nov 28, 2003 7.783 7.985 7.783 7.976 391,484 +0.17(+2.17%)
Nov 26, 2003 7.735 7.841 7.735 7.807 779,607 +0.07(+0.87%)
Nov 25, 2003 7.734 7.735 7.633 7.739 551,026 +0.02(+0.25%)
Nov 24, 2003 7.498 7.730 7.498 7.720 396,656 +0.28(+3.77%)
Nov 21, 2003 7.430 7.541 7.397 7.440 487,933 +0.07(+0.92%)
Nov 20, 2003 7.105 7.401 7.105 7.372 938,373 +0.27(+3.76%)
Nov 19, 2003 7.125 7.179 6.981 7.105 1,619,722 -0.15(-2.03%)
Nov 18, 2003 7.735 7.735 7.251 7.252 1,464,059 -0.51(-6.53%)
Nov 17, 2003 7.865 7.889 7.751 7.759 329,426 -0.13(-1.65%)
Nov 14, 2003 8.005 8.044 7.870 7.889 578,176 -0.14(-1.69%)
Nov 13, 2003 7.810 8.060 7.753 8.025 599,379 +0.20(+2.49%)
Nov 12, 2003 7.807 7.880 7.794 7.829 651,353 -0.05(-0.64%)
Nov 11, 2003 7.928 7.928 7.841 7.880 432,856 -0.19(-2.30%)
Nov 10, 2003 7.909 8.065 7.909 8.065 570,160 +0.18(+2.23%)
Nov 07, 2003 7.986 7.986 7.876 7.889 572,746 -0.01(-0.12%)
Nov 06, 2003 7.715 7.952 7.715 7.899 856,663 +0.15(+1.87%)
Nov 05, 2003 7.992 7.754 7.638 7.754 544,044 -0.07(-0.94%)
Nov 04, 2003 7.992 7.992 7.811 7.827 685,718 -0.13(-1.63%)
Nov 03, 2003 7.492 8.110 7.599 7.957 1,218,636 +0.47(+6.21%)
Oct 31, 2003 7.311 7.599 7.285 7.492 877,608 +0.18(+2.42%)
Oct 30, 2003 7.590 7.590 7.203 7.315 2,363,646 -0.35(-4.53%)
Oct 29, 2003 7.880 7.888 7.614 7.662 710,826 -0.24(-3.00%)
Oct 28, 2003 7.777 7.891 7.759 7.899 753,491 +0.16(+2.07%)
Oct 27, 2003 7.783 7.888 7.355 7.739 1,700,397 -0.04(-0.57%)
Oct 24, 2003 7.686 7.821 7.674 7.783 577,918 +0.10(+1.26%)
Oct 23, 2003 7.614 7.783 7.590 7.686 702,034 -0.02(-0.31%)
Oct 22, 2003 7.851 7.851 7.493 7.710 1,336,839 -0.23(-2.96%)
Oct 21, 2003 8.005 8.005 7.881 7.945 695,311 -0.16(-1.93%)
Oct 20, 2003 8.233 8.233 7.992 8.102 605,585 -0.16(-1.99%)
Oct 17, 2003 8.378 8.442 8.258 8.266 362,524 -0.13(-1.58%)
Oct 16, 2003 8.266 8.400 8.257 8.399 467,247 +0.13(+1.60%)
Oct 15, 2003 8.237 8.247 8.210 8.266 323,478 +0.03(+0.35%)
Oct 14, 2003 8.146 8.260 8.146 8.237 487,674 +0.17(+2.10%)
Oct 13, 2003 7.957 8.136 7.937 8.068 719,100 +0.11(+1.40%)
Oct 10, 2003 8.265 8.314 7.899 7.957 1,128,685 -0.31(-3.73%)
Oct 09, 2003 8.384 8.440 8.184 8.265 723,237 -0.09(-1.13%)
Oct 08, 2003 8.293 8.383 8.266 8.360 988,278 +0.07(+0.80%)
Oct 07, 2003 8.419 8.402 8.131 8.293 1,139,804 -0.13(-1.49%)
Oct 06, 2003 8.218 8.427 8.163 8.419 847,096 +0.35(+4.29%)
Oct 03, 2003 7.879 8.213 7.870 8.073 1,119,118 +0.23(+2.98%)
Oct 02, 2003 7.633 7.885 7.633 7.839 1,084,986 +0.26(+3.42%)
Oct 01, 2003 7.184 7.598 7.184 7.580 1,623,342 +0.47(+6.59%)
Sep 30, 2003 7.348 7.366 7.111 7.111 562,403 -0.24(-3.22%)
Sep 29, 2003 7.098 7.348 7.098 7.348 886,141 +0.38(+5.51%)
Sep 26, 2003 6.995 6.998 6.816 6.964 582,572 -0.06(-0.79%)
Sep 25, 2003 7.106 7.106 6.984 7.019 380,365 -0.14(-1.89%)
Sep 24, 2003 7.203 7.309 7.082 7.155 705,137 +0.05(+0.68%)
Sep 23, 2003 6.960 7.107 6.960 7.106 543,527 +0.17(+2.45%)
Sep 22, 2003 6.894 6.937 6.865 6.936 143,251 -0.02(-0.24%)
Sep 19, 2003 6.985 6.985 6.927 6.952 362,006 -0.02(-0.35%)
Sep 18, 2003 6.797 7.048 6.797 6.977 521,031 +0.18(+2.65%)
Sep 17, 2003 6.865 6.873 6.700 6.797 626,013 -0.01(-0.16%)
Sep 16, 2003 6.944 6.980 6.797 6.807 575,849 -0.14(-2.00%)
Sep 15, 2003 6.942 6.961 6.886 6.947 565,247 +0.09(+1.34%)
Sep 12, 2003 6.729 6.908 6.667 6.855 579,469 +0.15(+2.16%)
Sep 11, 2003 6.531 6.777 6.531 6.710 973,022 +0.18(+2.81%)
Sep 10, 2003 6.729 6.748 6.497 6.526 813,481 -0.24(-3.53%)
Sep 09, 2003 7.019 7.025 6.755 6.765 538,873 -0.22(-3.09%)
Sep 08, 2003 6.822 6.981 6.816 6.981 442,682 +0.11(+1.60%)
Sep 05, 2003 6.952 6.952 6.789 6.870 439,321 -0.10(-1.44%)
Sep 04, 2003 7.088 7.184 6.913 6.971 579,469 -0.07(-0.98%)
Sep 03, 2003 7.005 7.122 6.894 7.040 705,654 +0.02(+0.22%)
Sep 02, 2003 6.971 7.089 6.913 7.024 690,398 +0.21(+3.08%)
Aug 29, 2003 6.697 6.903 6.669 6.814 1,086,279 +0.16(+2.41%)
Aug 28, 2003 6.504 6.665 6.444 6.654 1,050,337 +0.15(+2.32%)
Aug 27, 2003 6.352 6.560 6.323 6.503 617,480 +0.16(+2.51%)
Aug 26, 2003 6.309 6.420 6.255 6.343 1,242,200 +0.34(+5.60%)
Aug 25, 2003 6.130 6.130 5.962 6.007 283,916 -0.13(-2.16%)
Aug 22, 2003 6.168 6.275 6.125 6.139 692,467 +0.12(+1.93%)
Aug 21, 2003 5.849 6.072 5.849 6.023 544,303 +0.22(+3.83%)
Aug 20, 2003 5.811 5.830 5.721 5.801 411,136 -0.01(-0.18%)
Aug 19, 2003 5.859 5.935 5.795 5.812 317,790 -0.07(-1.22%)
Aug 18, 2003 5.787 6.023 5.787 5.883 486,123 +0.14(+2.51%)
Aug 15, 2003 5.745 5.745 5.724 5.739 77,314 -0.01(-0.10%)
Aug 14, 2003 5.762 5.762 5.597 5.745 394,846 -0.03(-0.50%)
Aug 13, 2003 5.704 5.835 5.704 5.774 532,667 +0.13(+2.26%)
Aug 12, 2003 5.628 5.655 5.561 5.646 183,847 +0.02(+0.34%)
Aug 11, 2003 5.410 5.694 5.410 5.627 573,522 +0.26(+4.94%)
Aug 08, 2003 5.197 5.385 5.197 5.362 410,102 +0.17(+3.18%)
Aug 07, 2003 5.052 5.236 5.028 5.197 890,795 -0.01(-0.19%)
Aug 06, 2003 5.115 5.206 5.086 5.206 315,721 +0.02(+0.47%)
Aug 05, 2003 5.243 5.260 5.163 5.182 679,797 -0.06(-1.16%)
Aug 04, 2003 5.269 5.269 5.191 5.243 250,301 -0.03(-0.64%)
Aug 01, 2003 5.327 5.327 5.232 5.277 244,096 -0.06(-1.21%)
Jul 31, 2003 5.357 5.376 5.327 5.342 191,863 +0.02(+0.44%)
Jul 30, 2003 5.208 5.366 5.173 5.319 218,496 +0.07(+1.36%)
Jul 29, 2003 5.318 5.318 5.173 5.247 269,953 -0.09(-1.67%)
Jul 28, 2003 5.482 5.511 5.318 5.336 398,983 -0.13(-2.32%)
Jul 25, 2003 5.366 5.474 5.356 5.463 314,428 +0.09(+1.60%)
Jul 24, 2003 5.414 5.487 5.377 5.377 364,334 +0.01(+0.20%)
Jul 23, 2003 5.293 5.418 5.250 5.366 523,099 +0.00(+0.00%)
Jul 22, 2003 5.487 5.569 5.318 5.366 718,325 -0.09(-1.67%)
Jul 21, 2003 5.291 5.463 5.211 5.457 911,481 +0.33(+6.39%)
Jul 18, 2003 5.124 5.180 4.907 5.129 1,017,497 +0.13(+2.53%)
Jul 17, 2003 5.182 5.347 4.888 5.002 1,879,332 -0.37(-6.94%)
Jul 16, 2003 5.608 5.608 5.303 5.376 1,275,815 -0.32(-5.54%)
Jul 15, 2003 5.791 5.801 5.656 5.691 508,619 -0.03(-0.51%)
Jul 14, 2003 5.535 5.753 5.511 5.720 917,428 +0.18(+3.34%)
Jul 11, 2003 5.492 5.554 5.486 5.535 1,172,126 -0.00(-0.09%)
Jul 10, 2003 5.521 5.603 5.337 5.540 1,688,503 -0.07(-1.21%)
Jul 09, 2003 5.919 5.927 5.608 5.608 1,266,248 -0.40(-6.60%)
Jul 08, 2003 5.994 6.115 5.898 6.004 1,031,719 +0.04(+0.65%)
Jul 07, 2003 5.994 6.014 5.811 5.965 797,190 +0.02(+0.33%)
Jul 03, 2003 5.994 5.994 5.869 5.946 1,136,442 -0.09(-1.52%)
Jul 02, 2003 5.724 6.074 5.724 6.038 1,710,999 +0.31(+5.49%)
Jul 01, 2003 5.724 5.762 5.670 5.724 390,191 +0.02(+0.34%)
Jun 30, 2003 5.849 5.907 5.704 5.704 989,054 +0.00(+0.00%)
Jun 27, 2003 5.496 5.749 5.494 5.704 540,424 +0.21(+3.87%)
Jun 26, 2003 5.443 5.569 5.385 5.492 595,501 +0.02(+0.44%)
Jun 25, 2003 5.298 5.503 5.298 5.467 457,421 +0.17(+3.19%)
Jun 24, 2003 5.250 5.317 5.240 5.298 251,853 +0.06(+1.20%)
Jun 23, 2003 5.306 5.306 5.189 5.235 532,150 -0.12(-2.22%)
Jun 20, 2003 5.409 5.414 5.326 5.354 250,819 -0.03(-0.57%)
Jun 19, 2003 5.405 5.434 5.376 5.385 393,036 -0.03(-0.46%)
Jun 18, 2003 5.485 5.492 5.366 5.410 826,927 +0.02(+0.39%)
Jun 17, 2003 5.390 5.448 5.347 5.389 917,170 +0.06(+1.20%)
Jun 16, 2003 5.149 5.336 5.149 5.325 538,097 +0.20(+3.90%)
Jun 13, 2003 5.134 5.144 5.077 5.125 256,507 +0.00(+0.02%)
Jun 12, 2003 5.049 5.139 5.049 5.124 386,571 +0.12(+2.47%)
Jun 11, 2003 4.979 5.042 4.902 5.000 678,245 +0.10(+2.01%)
Jun 10, 2003 5.001 5.023 4.834 4.902 485,864 -0.08(-1.52%)
Jun 09, 2003 5.081 5.105 4.974 4.977 380,365 -0.13(-2.50%)
Jun 06, 2003 5.045 5.144 5.045 5.105 439,579 +0.08(+1.68%)
Jun 05, 2003 4.979 5.037 4.955 5.021 409,843 +0.01(+0.29%)
Jun 04, 2003 5.042 5.090 4.975 5.006 634,029 -0.06(-1.18%)
Jun 03, 2003 5.148 5.149 5.057 5.066 540,683 -0.08(-1.60%)
Jun 02, 2003 5.177 5.188 5.106 5.148 552,577 -0.05(-1.02%)
May 30, 2003 5.182 5.264 5.143 5.202 567,057 +0.02(+0.43%)
May 29, 2003 5.124 5.260 5.105 5.179 600,155 +0.10(+1.88%)
May 28, 2003 5.100 5.163 5.065 5.084 480,693 +0.02(+0.44%)
May 27, 2003 4.946 5.061 4.946 5.061 482,761 +0.10(+2.03%)
May 23, 2003 4.737 4.970 4.731 4.961 525,427 +0.29(+6.23%)
May 22, 2003 4.602 4.785 4.602 4.670 805,723 +0.07(+1.51%)
May 21, 2003 4.642 4.665 4.551 4.600 1,455,526 -0.12(-2.60%)
May 20, 2003 4.863 4.871 4.708 4.723 1,710,740 -0.15(-3.08%)
May 19, 2003 4.979 5.013 4.815 4.873 454,060 -0.03(-0.71%)
May 16, 2003 4.955 4.966 4.825 4.908 357,093 -0.01(-0.28%)
May 15, 2003 4.989 5.173 4.921 4.921 787,623 -0.05(-0.97%)
May 14, 2003 5.020 5.144 4.921 4.970 1,220,221 -0.00(-0.04%)
May 13, 2003 4.747 5.035 4.747 4.971 1,389,847 +0.22(+4.62%)
May 12, 2003 4.587 4.776 4.587 4.752 716,773 +0.20(+4.49%)
May 09, 2003 4.496 4.573 4.476 4.548 305,378 +0.07(+1.60%)
May 08, 2003 4.465 4.578 4.438 4.476 521,031 +0.01(+0.26%)
May 07, 2003 4.563 4.568 4.447 4.465 491,812 -0.12(-2.55%)
May 06, 2003 4.684 4.684 4.564 4.582 333,822 -0.10(-2.09%)
May 05, 2003 4.728 4.752 4.665 4.679 219,789 -0.03(-0.72%)
May 02, 2003 4.670 4.736 4.669 4.713 386,313 +0.06(+1.35%)
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.