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

Medifast Inc (NY: MED )

24.39 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2007 5.824 5.847 5.503 5.579 425,627 -0.24(-4.20%)
Apr 27, 2007 5.518 5.832 5.518 5.824 660,726 +0.31(+5.54%)
Apr 26, 2007 5.564 5.610 5.427 5.518 389,109 +0.16(+3.00%)
Apr 25, 2007 5.450 5.511 5.358 5.358 351,689 -0.12(-2.23%)
Apr 24, 2007 5.472 5.541 5.388 5.480 388,324 -0.02(-0.28%)
Apr 23, 2007 5.579 5.610 5.480 5.495 227,525 -0.12(-2.18%)
Apr 20, 2007 5.648 5.771 5.541 5.618 284,570 -0.02(-0.27%)
Apr 19, 2007 5.618 5.709 5.511 5.633 245,188 -0.05(-0.81%)
Apr 18, 2007 5.572 5.717 5.465 5.679 497,049 +0.11(+1.92%)
Apr 17, 2007 5.679 5.679 5.465 5.572 301,710 -0.11(-2.02%)
Apr 16, 2007 5.312 5.709 5.236 5.686 561,159 +0.37(+6.90%)
Apr 13, 2007 5.320 5.427 5.197 5.320 794,572 -0.11(-1.97%)
Apr 12, 2007 5.434 5.434 5.350 5.427 385,184 +0.03(+0.57%)
Apr 11, 2007 5.495 5.495 5.350 5.396 415,407 -0.10(-1.81%)
Apr 10, 2007 5.526 5.526 5.465 5.495 215,488 -0.03(-0.55%)
Apr 09, 2007 5.472 5.595 5.427 5.526 602,635 +0.02(+0.42%)
Apr 05, 2007 5.847 5.847 5.427 5.503 922,662 -0.34(-5.88%)
Apr 04, 2007 5.962 5.962 5.755 5.847 494,432 -0.10(-1.67%)
Apr 03, 2007 5.801 6.038 5.801 5.946 943,857 +0.14(+2.37%)
Apr 02, 2007 5.503 5.908 5.503 5.809 1,105,572 +0.34(+6.15%)
Mar 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
Mar 01, 2007 6.481 6.604 6.191 6.565 683,361 +0.05(+0.82%)
Feb 28, 2007 6.183 6.596 6.153 6.512 786,853 +0.37(+6.10%)
Feb 27, 2007 6.313 6.413 6.114 6.137 733,079 -0.24(-3.72%)
Feb 26, 2007 6.573 6.573 6.344 6.374 380,433 -0.15(-2.23%)
Feb 23, 2007 6.649 6.665 6.504 6.520 461,069 -0.08(-1.16%)
Feb 22, 2007 6.649 6.741 6.504 6.596 371,838 -0.05(-0.80%)
Feb 21, 2007 6.680 6.680 6.573 6.649 608,915 +0.04(+0.58%)
Feb 20, 2007 6.604 6.734 6.313 6.611 584,056 +0.01(+0.12%)
Feb 16, 2007 6.795 6.795 6.535 6.604 776,779 -0.18(-2.70%)
Feb 15, 2007 7.078 7.146 6.764 6.787 653,138 -0.09(-1.33%)
Feb 14, 2007 6.764 7.139 6.764 6.879 734,699 +0.16(+2.39%)
Feb 13, 2007 7.177 7.185 6.688 6.718 994,265 -0.41(-5.69%)
Feb 12, 2007 6.076 7.123 6.023 7.123 3,000,117 +1.18(+19.95%)
Feb 09, 2007 6.497 6.527 5.908 5.939 1,746,411 -0.61(-9.33%)
Feb 08, 2007 6.764 6.802 6.435 6.550 921,484 -0.23(-3.38%)
Feb 07, 2007 6.955 7.024 6.703 6.779 359,147 -0.14(-1.99%)
Feb 06, 2007 7.001 7.100 6.802 6.917 393,426 -0.06(-0.88%)
Feb 05, 2007 7.261 7.337 6.932 6.978 461,069 -0.28(-3.79%)
Feb 02, 2007 7.207 7.269 7.146 7.253 196,778 +0.07(+0.96%)
Feb 01, 2007 7.207 7.299 7.131 7.185 424,304 +0.05(+0.75%)
Jan 31, 2007 7.353 7.353 7.078 7.131 627,494 -0.21(-2.91%)
Jan 30, 2007 7.475 7.513 7.322 7.345 374,455 -0.13(-1.74%)
Jan 29, 2007 7.246 7.635 7.246 7.475 400,622 +0.25(+3.49%)
Jan 26, 2007 7.452 7.463 7.162 7.223 411,220 -0.23(-3.08%)
Jan 25, 2007 7.590 7.743 7.366 7.452 366,997 -0.05(-0.61%)
Jan 24, 2007 7.437 7.551 7.299 7.498 619,513 +0.06(+0.82%)
Jan 23, 2007 7.528 7.704 7.414 7.437 548,861 -0.07(-0.92%)
Jan 22, 2007 7.834 7.849 7.483 7.506 634,559 -0.14(-1.80%)
Jan 19, 2007 7.039 7.704 7.039 7.643 1,035,967 +0.68(+9.77%)
Jan 18, 2007 7.322 7.322 6.902 6.963 568,355 -0.30(-4.11%)
Jan 17, 2007 7.574 7.635 7.165 7.261 730,724 -0.31(-4.14%)
Jan 16, 2007 7.834 7.834 7.544 7.574 535,908 -0.26(-3.32%)
Jan 12, 2007 7.941 7.949 7.620 7.834 651,044 -0.11(-1.44%)
Jan 11, 2007 8.224 8.331 7.834 7.949 588,504 -0.35(-4.24%)
Jan 10, 2007 8.484 8.484 8.232 8.300 357,184 -0.19(-2.25%)
Jan 09, 2007 8.369 8.560 8.102 8.491 507,385 -0.06(-0.71%)
Jan 08, 2007 7.758 8.713 7.490 8.553 1,914,668 -0.31(-3.53%)
Jan 05, 2007 9.477 9.477 8.835 8.866 549,384 -0.61(-6.45%)
Jan 04, 2007 9.325 9.623 9.095 9.477 394,342 +0.15(+1.56%)
Jan 03, 2007 9.798 9.913 9.172 9.332 678,651 -0.28(-2.86%)
Dec 29, 2006 10.10 10.25 9.562 9.607 671,324 -0.49(-4.84%)
Dec 28, 2006 9.447 10.14 9.447 10.10 949,483 +0.61(+6.45%)
Dec 27, 2006 9.156 9.531 9.156 9.485 526,880 +0.39(+4.29%)
Dec 26, 2006 9.088 9.363 8.866 9.095 263,898 +0.01(+0.08%)
Dec 22, 2006 8.881 9.218 8.713 9.088 316,102 -0.18(-1.90%)
Dec 21, 2006 9.187 9.523 9.187 9.263 443,798 +0.00(+0.00%)
Dec 20, 2006 9.225 9.615 9.095 9.263 766,181 +0.28(+3.06%)
Dec 19, 2006 9.088 9.088 8.713 8.988 686,109 -0.18(-2.00%)
Dec 18, 2006 9.554 9.669 9.019 9.172 974,997 -0.37(-3.85%)
Dec 15, 2006 9.661 9.936 9.516 9.539 580,392 +0.00(+0.00%)
Dec 14, 2006 9.798 9.821 9.455 9.539 718,949 -0.20(-2.04%)
Dec 13, 2006 10.07 10.07 9.317 9.737 1,025,761 -0.28(-2.75%)
Dec 12, 2006 9.990 10.17 9.936 10.01 432,677 -0.03(-0.30%)
Dec 11, 2006 10.01 10.46 9.936 10.04 850,701 -0.07(-0.68%)
Dec 08, 2006 10.62 10.66 9.852 10.11 1,538,773 -0.59(-5.50%)
Dec 07, 2006 11.24 11.40 10.55 10.70 1,135,664 -0.40(-3.58%)
Dec 06, 2006 10.78 11.24 10.77 11.10 705,734 +0.40(+3.71%)
Dec 05, 2006 11.08 11.35 10.67 10.70 1,142,337 -0.28(-2.57%)
Dec 04, 2006 10.70 11.07 10.19 10.98 1,635,200 +0.41(+3.83%)
Dec 01, 2006 10.01 10.62 9.707 10.58 1,889,547 +0.60(+6.05%)
Nov 30, 2006 8.797 10.01 8.797 9.974 1,702,188 +1.10(+12.40%)
Nov 29, 2006 8.904 9.141 8.644 8.874 610,223 +0.11(+1.31%)
Nov 28, 2006 9.378 9.416 8.629 8.759 940,586 -0.62(-6.60%)
Nov 27, 2006 9.172 9.783 9.095 9.378 1,553,296 +0.50(+5.59%)
Nov 24, 2006 7.872 8.897 7.872 8.881 813,936 +0.88(+10.98%)
Nov 22, 2006 8.025 8.186 7.949 8.002 373,408 +0.03(+0.38%)
Nov 21, 2006 7.911 8.018 7.849 7.972 227,525 +0.14(+1.76%)
Nov 20, 2006 7.643 7.849 7.498 7.834 385,707 +0.32(+4.27%)
Nov 17, 2006 7.712 7.758 7.414 7.513 410,173 -0.20(-2.58%)
Nov 16, 2006 7.834 7.987 7.567 7.712 818,385 -0.31(-3.90%)
Nov 15, 2006 8.025 8.407 7.796 8.025 1,326,948 +0.39(+5.11%)
Nov 14, 2006 7.070 7.635 7.070 7.635 796,927 +0.63(+9.06%)
Nov 13, 2006 6.917 7.070 6.756 7.001 284,962 +0.02(+0.22%)
Nov 10, 2006 7.108 7.108 6.971 6.986 148,107 -0.12(-1.72%)
Nov 09, 2006 6.978 7.238 6.932 7.108 337,297 +0.13(+1.86%)
Nov 08, 2006 6.703 7.032 6.688 6.978 194,554 +0.24(+3.51%)
Nov 07, 2006 6.886 6.986 6.688 6.741 244,665 -0.18(-2.54%)
Nov 06, 2006 6.886 7.032 6.764 6.917 305,504 +0.11(+1.57%)
Nov 03, 2006 6.481 6.879 6.481 6.810 326,176 +0.38(+5.95%)
Nov 02, 2006 6.649 6.741 6.367 6.428 542,450 -0.28(-4.21%)
Nov 01, 2006 7.146 7.146 6.688 6.711 495,217 -0.41(-5.79%)
Oct 31, 2006 7.039 7.269 7.039 7.123 171,919 +0.09(+1.30%)
Oct 30, 2006 7.032 7.169 6.932 7.032 247,805 -0.23(-3.16%)
Oct 27, 2006 7.437 7.482 7.185 7.261 255,786 -0.25(-3.36%)
Oct 26, 2006 7.643 7.704 7.459 7.513 174,143 -0.05(-0.71%)
Oct 25, 2006 7.781 8.102 7.483 7.567 367,521 -0.11(-1.39%)
Oct 24, 2006 7.383 7.758 7.299 7.674 327,746 +0.28(+3.83%)
Oct 23, 2006 7.681 7.681 7.337 7.391 582,224 -0.36(-4.64%)
Oct 20, 2006 8.239 8.239 7.720 7.750 482,919 -0.49(-5.94%)
Oct 19, 2006 7.941 8.522 7.941 8.239 584,710 +0.23(+2.86%)
Oct 18, 2006 7.987 8.063 7.918 8.010 282,084 +0.11(+1.45%)
Oct 17, 2006 8.025 8.063 7.674 7.895 335,989 -0.15(-1.90%)
Oct 16, 2006 7.911 8.140 7.849 8.048 363,857 +0.15(+1.94%)
Oct 13, 2006 7.949 7.949 7.658 7.895 285,224 +0.07(+0.88%)
Oct 12, 2006 7.651 7.934 7.651 7.827 314,008 +0.19(+2.50%)
Oct 11, 2006 7.635 7.888 7.567 7.635 352,474 -0.05(-0.70%)
Oct 10, 2006 7.414 7.979 7.414 7.689 701,940 +0.27(+3.60%)
Oct 09, 2006 7.223 7.490 7.215 7.421 272,010 +0.21(+2.86%)
Oct 06, 2006 7.483 7.521 7.078 7.215 492,077 -0.26(-3.48%)
Oct 05, 2006 7.100 7.551 7.085 7.475 922,269 +0.41(+5.84%)
Oct 04, 2006 6.841 7.185 6.802 7.062 1,171,775 +0.47(+7.19%)
Oct 03, 2006 6.504 6.634 6.504 6.588 364,773 +0.05(+0.82%)
Oct 02, 2006 6.802 6.802 6.520 6.535 194,031 -0.10(-1.50%)
Sep 29, 2006 6.512 6.848 6.497 6.634 347,241 +0.10(+1.52%)
Sep 28, 2006 6.611 6.680 6.512 6.535 227,656 -0.02(-0.35%)
Sep 27, 2006 6.497 6.657 6.467 6.558 213,264 +0.06(+0.94%)
Sep 26, 2006 6.665 6.718 6.458 6.497 473,368 -0.03(-0.47%)
Sep 25, 2006 6.764 6.841 6.405 6.527 561,421 -0.07(-1.04%)
Sep 22, 2006 6.948 6.978 6.535 6.596 429,799 -0.38(-5.48%)
Sep 21, 2006 6.879 7.177 6.879 6.978 1,127,945 +0.19(+2.82%)
Sep 20, 2006 6.306 6.917 6.290 6.787 965,576 +0.48(+7.64%)
Sep 19, 2006 6.497 6.535 6.229 6.306 302,102 -0.11(-1.79%)
Sep 18, 2006 6.306 6.573 6.176 6.420 531,328 +0.15(+2.31%)
Sep 15, 2006 6.413 6.489 6.214 6.275 561,552 -0.06(-0.96%)
Sep 14, 2006 6.481 6.723 6.252 6.336 593,999 -0.21(-3.27%)
Sep 13, 2006 6.542 6.787 6.435 6.550 632,204 +0.01(+0.12%)
Sep 12, 2006 6.848 6.925 6.504 6.542 758,723 -0.33(-4.78%)
Sep 11, 2006 7.032 7.055 6.802 6.871 496,264 -0.18(-2.60%)
Sep 08, 2006 7.047 7.322 6.963 7.055 600,803 -0.02(-0.22%)
Sep 07, 2006 7.253 7.322 6.848 7.070 934,045 -0.18(-2.53%)
Sep 06, 2006 7.399 7.551 7.246 7.253 1,071,816 -0.17(-2.27%)
Sep 05, 2006 8.102 8.186 7.330 7.421 2,567,806 -1.54(-17.22%)
Sep 01, 2006 9.103 9.179 8.874 8.965 287,710 -0.11(-1.26%)
Aug 31, 2006 9.309 9.325 8.942 9.080 558,935 -0.24(-2.54%)
Aug 30, 2006 9.348 9.477 9.225 9.317 344,493 -0.04(-0.41%)
Aug 29, 2006 9.470 9.707 9.248 9.355 653,399 -0.19(-2.00%)
Aug 28, 2006 8.751 9.592 8.713 9.546 1,536,810 +0.77(+8.80%)
Aug 25, 2006 9.256 9.286 8.744 8.774 1,097,460 -0.56(-5.98%)
Aug 24, 2006 8.560 9.539 8.331 9.332 2,047,729 +0.89(+10.60%)
Aug 23, 2006 8.675 8.889 8.148 8.438 1,645,928 -0.46(-5.15%)
Aug 22, 2006 8.522 9.149 8.522 8.897 1,141,290 -0.41(-4.35%)
Aug 21, 2006 9.516 9.569 8.981 9.302 674,464 -0.27(-2.80%)
Aug 18, 2006 9.539 9.722 9.363 9.569 670,539 +0.09(+0.97%)
Aug 17, 2006 9.195 9.669 9.172 9.477 1,386,217 +0.31(+3.42%)
Aug 16, 2006 9.363 9.493 8.790 9.164 2,105,559 -0.18(-1.96%)
Aug 15, 2006 10.05 10.31 9.088 9.348 8,170,375 -4.25(-31.25%)
Aug 14, 2006 13.99 14.14 13.57 13.60 2,522,798 -0.20(-1.44%)
Aug 11, 2006 13.48 14.02 13.22 13.80 1,020,004 +0.31(+2.32%)
Aug 10, 2006 12.89 13.53 12.46 13.48 604,205 +0.60(+4.63%)
Aug 09, 2006 12.27 13.12 12.27 12.89 699,846 +0.62(+5.05%)
Aug 08, 2006 12.65 12.73 12.27 12.27 400,884 -0.14(-1.11%)
Aug 07, 2006 12.61 12.96 12.26 12.40 399,576 -0.21(-1.70%)
Aug 04, 2006 12.73 13.18 12.58 12.62 539,179 +0.08(+0.67%)
Aug 03, 2006 12.04 12.69 11.95 12.53 396,305 +0.38(+3.15%)
Aug 02, 2006 12.11 12.57 11.95 12.15 464,471 -0.08(-0.63%)
Aug 01, 2006 12.61 12.63 12.14 12.23 349,334 -0.44(-3.44%)
Jul 31, 2006 12.08 12.76 11.66 12.66 744,985 +0.57(+4.67%)
Jul 28, 2006 12.61 12.76 11.93 12.10 618,204 -0.36(-2.88%)
Jul 27, 2006 12.73 13.06 12.31 12.46 516,805 -0.15(-1.21%)
Jul 26, 2006 12.76 12.92 12.28 12.61 937,054 -0.46(-3.51%)
Jul 25, 2006 13.76 13.95 12.28 13.07 1,667,647 -0.98(-6.96%)
Jul 24, 2006 14.10 14.48 13.67 14.05 719,079 +0.17(+1.21%)
Jul 21, 2006 14.24 14.24 13.60 13.88 556,711 -0.36(-2.52%)
Jul 20, 2006 15.06 15.21 14.15 14.24 562,337 -0.55(-3.72%)
Jul 19, 2006 14.41 14.89 13.93 14.79 1,082,545 +0.62(+4.37%)
Jul 18, 2006 13.68 14.22 13.31 14.17 803,731 +0.56(+4.10%)
Jul 17, 2006 13.68 13.99 13.38 13.61 848,477 -0.47(-3.31%)
Jul 14, 2006 13.91 14.25 13.79 14.08 616,896 -0.02(-0.16%)
Jul 13, 2006 14.37 14.42 13.80 14.10 545,459 -0.31(-2.12%)
Jul 12, 2006 14.43 14.83 14.14 14.41 635,475 -0.02(-0.16%)
Jul 11, 2006 14.71 14.83 13.77 14.43 864,832 +0.04(+0.27%)
Jul 10, 2006 14.83 15.01 14.22 14.39 556,187 -0.15(-1.00%)
Jul 07, 2006 14.59 15.17 13.95 14.54 1,057,947 -0.05(-0.31%)
Jul 06, 2006 15.19 15.47 14.29 14.58 1,500,176 -0.31(-2.10%)
Jul 05, 2006 14.25 14.95 13.67 14.90 1,394,460 +0.50(+3.45%)
Jul 03, 2006 14.14 14.87 14.03 14.40 1,123,758 +0.74(+5.43%)
Jun 30, 2006 13.53 13.93 13.15 13.66 1,917,284 +0.32(+2.41%)
Jun 29, 2006 13.44 13.69 12.99 13.34 1,415,001 -0.10(-0.74%)
Jun 28, 2006 11.77 13.61 11.77 13.44 2,299,067 +1.69(+14.38%)
Jun 27, 2006 11.69 12.27 11.51 11.75 1,323,677 -0.45(-3.70%)
Jun 26, 2006 12.84 12.86 11.69 12.20 1,556,043 -0.64(-5.00%)
Jun 23, 2006 12.50 13.18 11.85 12.84 2,169,930 +0.34(+2.75%)
Jun 22, 2006 16.05 16.17 12.24 12.50 7,625,570 -3.48(-21.77%)
Jun 21, 2006 13.99 16.05 13.95 15.97 2,799,518 +1.98(+14.15%)
Jun 20, 2006 14.18 14.40 13.57 13.99 1,168,112 -0.13(-0.92%)
Jun 19, 2006 13.36 14.25 13.00 14.12 1,420,758 +1.30(+10.13%)
Jun 16, 2006 13.11 13.14 12.64 12.83 445,107 -0.12(-0.94%)
Jun 15, 2006 12.31 13.03 12.27 12.95 908,270 +0.83(+6.88%)
Jun 14, 2006 11.24 12.17 11.20 12.11 1,217,307 +0.82(+7.24%)
Jun 13, 2006 12.78 13.26 11.27 11.30 2,013,842 -1.30(-10.32%)
Jun 12, 2006 13.60 13.85 12.58 12.60 766,835 -0.90(-6.68%)
Jun 09, 2006 13.41 14.11 13.30 13.50 721,173 +0.01(+0.06%)
Jun 08, 2006 13.76 13.76 12.50 13.49 1,553,819 -0.31(-2.22%)
Jun 07, 2006 13.65 14.33 13.15 13.80 814,590 +0.15(+1.12%)
Jun 06, 2006 14.33 14.61 12.63 13.64 2,022,608 -0.63(-4.44%)
Jun 05, 2006 15.21 15.25 14.11 14.28 1,368,947 -0.77(-5.13%)
Jun 02, 2006 13.76 15.21 13.20 15.05 1,453,860 +1.37(+10.00%)
Jun 01, 2006 13.76 13.96 13.16 13.68 815,899 -0.08(-0.56%)
May 31, 2006 13.11 14.03 13.01 13.76 824,534 +0.28(+2.04%)
May 30, 2006 14.33 14.33 13.38 13.48 929,334 -0.56(-3.97%)
May 26, 2006 13.30 14.07 13.04 14.04 1,289,921 +0.97(+7.43%)
May 25, 2006 13.07 13.34 12.49 13.07 729,285 +0.11(+0.88%)
May 24, 2006 13.60 13.94 11.63 12.96 1,990,945 -0.52(-3.86%)
May 23, 2006 13.76 13.76 13.21 13.47 1,195,457 +0.34(+2.62%)
May 22, 2006 11.92 13.35 11.87 13.13 1,937,695 +0.71(+5.72%)
May 19, 2006 11.69 12.42 10.94 12.42 1,351,022 +0.75(+6.42%)
May 18, 2006 12.84 12.88 11.46 11.67 1,139,459 -1.09(-8.56%)
May 17, 2006 12.08 13.00 11.71 12.76 1,752,561 +0.54(+4.37%)
May 16, 2006 11.69 12.23 11.16 12.23 3,185,618 +2.10(+20.76%)
May 15, 2006 9.401 10.13 9.172 10.13 864,963 +0.71(+7.55%)
May 12, 2006 9.363 9.630 8.981 9.416 601,980 -0.44(-4.50%)
May 11, 2006 10.31 10.31 9.370 9.860 491,161 -0.31(-3.01%)
May 10, 2006 10.85 10.87 10.09 10.17 420,248 -0.66(-6.14%)
May 09, 2006 10.52 10.85 10.29 10.83 647,642 +0.28(+2.61%)
May 08, 2006 9.707 10.56 9.630 10.56 513,404 +1.03(+10.83%)
May 05, 2006 9.187 9.592 8.713 9.523 385,838 +0.13(+1.38%)
May 04, 2006 9.477 9.477 9.248 9.393 182,386 -0.08(-0.89%)
May 03, 2006 9.821 9.821 9.477 9.477 174,536 -0.15(-1.59%)
May 02, 2006 9.477 9.921 9.325 9.630 306,550 +0.12(+1.29%)
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.