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 )

27.68 +0.39 (+1.43%)
Streaming Delayed Price Updated: 3:25 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, 2009 1.645 1.662 1.417 1.451 921,977 -0.17(-10.42%)
Apr 29, 2009 1.173 1.620 1.164 1.620 658,130 +0.47(+41.18%)
Apr 28, 2009 1.080 1.164 1.063 1.147 791,837 +0.05(+4.62%)
Apr 27, 2009 1.055 1.130 1.012 1.097 308,490 +0.02(+1.56%)
Apr 24, 2009 1.012 1.139 0.9533 1.080 527,746 +0.08(+8.47%)
Apr 23, 2009 1.004 1.038 0.9313 0.9955 378,280 -0.01(-0.84%)
Apr 22, 2009 1.038 1.038 0.9449 1.004 378,365 -0.01(-0.83%)
Apr 21, 2009 0.8436 1.038 0.8183 1.012 677,476 +0.17(+20.00%)
Apr 20, 2009 0.8183 0.8774 0.8015 0.8436 465,200 -0.02(-1.96%)
Apr 17, 2009 0.8690 0.8690 0.8015 0.8605 452,245 +0.02(+2.00%)
Apr 16, 2009 0.8268 0.8436 0.7593 0.8436 311,667 +0.03(+3.09%)
Apr 15, 2009 0.7593 0.8183 0.7593 0.8183 419,532 +0.04(+5.43%)
Apr 14, 2009 0.8015 0.8352 0.7508 0.7762 242,426 -0.06(-7.07%)
Apr 13, 2009 0.7677 0.8428 0.7424 0.8352 573,126 +0.04(+5.32%)
Apr 09, 2009 0.7762 0.7930 0.7340 0.7930 306,896 +0.06(+8.05%)
Apr 08, 2009 0.7087 0.7762 0.7087 0.7340 145,491 +0.04(+6.10%)
Apr 07, 2009 0.7340 0.7593 0.6834 0.6918 723,111 -0.06(-7.87%)
Apr 06, 2009 0.7762 0.8183 0.7255 0.7508 1,050,227 -0.07(-8.25%)
Apr 03, 2009 0.7762 0.8268 0.7678 0.8183 223,819 +0.04(+5.43%)
Apr 02, 2009 0.8015 0.8099 0.7340 0.7762 463,919 +0.02(+2.22%)
Apr 01, 2009 0.7255 0.7762 0.7171 0.7593 273,283 +0.03(+3.45%)
Mar 31, 2009 0.7677 0.8099 0.7255 0.7340 247,234 -0.01(-1.14%)
Mar 30, 2009 0.7255 0.8436 0.7171 0.7424 330,129 -0.08(-9.28%)
Mar 26, 2009 0.8015 0.8436 0.7762 0.8183 320,721 +0.04(+5.43%)
Mar 25, 2009 0.7255 0.8183 0.7171 0.7762 294,927 +0.06(+8.24%)
Mar 24, 2009 0.7340 0.7677 0.7171 0.7171 312,826 -0.04(-5.56%)
Mar 23, 2009 0.7837 0.7930 0.7424 0.7593 450,881 +0.06(+8.43%)
Mar 20, 2009 0.7424 0.7846 0.7002 0.7002 627,018 -0.03(-3.49%)
Mar 19, 2009 0.8352 0.8436 0.7255 0.7255 329,684 -0.09(-11.34%)
Mar 18, 2009 0.8268 0.8268 0.7424 0.8183 396,606 -0.03(-3.00%)
Mar 17, 2009 0.7171 0.8436 0.6496 0.8436 269,894 +0.13(+17.65%)
Mar 16, 2009 0.6834 0.7593 0.6665 0.7171 273,382 +0.05(+7.59%)
Mar 13, 2009 0.7508 0.7593 0.6580 0.6665 0 -0.08(-11.24%)
Mar 12, 2009 0.6580 0.7593 0.6496 0.7508 615,823 +0.08(+12.66%)
Mar 11, 2009 0.7087 0.7593 0.6412 0.6665 315,504 -0.03(-4.82%)
Mar 10, 2009 0.6159 0.7340 0.6070 0.7002 377,563 +0.12(+20.29%)
Mar 09, 2009 0.7087 0.7677 0.5062 0.5821 551,365 -0.13(-18.82%)
Mar 06, 2009 0.7340 0.7762 0.7171 0.7171 0 -0.01(-1.16%)
Mar 05, 2009 0.7087 0.7593 0.7002 0.7255 87,356 -0.03(-3.37%)
Mar 04, 2009 0.7424 0.8015 0.6918 0.7508 354,541 +0.00(+0.00%)
Mar 02, 2009 0.7053 0.8268 0.6496 0.7508 531,150 +0.08(+11.25%)
Feb 27, 2009 0.6327 0.8436 0.6327 0.6749 0 +0.03(+5.26%)
Feb 26, 2009 0.7087 0.7171 0.5821 0.6412 434,748 +0.01(+1.33%)
Feb 25, 2009 0.6327 0.7087 0.5484 0.6327 489,786 +0.00(+0.00%)
Feb 24, 2009 0.5332 0.6580 0.5062 0.6327 503,959 +0.13(+25.00%)
Feb 23, 2009 0.5231 0.5652 0.5062 0.5062 178,673 -0.01(-1.64%)
Feb 20, 2009 0.5146 0.5821 0.5146 0.5146 283,050 -0.01(-1.61%)
Feb 19, 2009 0.5062 0.6327 0.5062 0.5231 310,598 +0.03(+6.90%)
Feb 18, 2009 0.5484 0.5653 0.4809 0.4893 1,034,710 -0.05(-9.38%)
Feb 17, 2009 0.6327 0.6327 0.5231 0.5399 814,176 -0.06(-9.86%)
Feb 13, 2009 0.6834 0.6834 0.5737 0.5990 406,342 -0.03(-5.33%)
Feb 12, 2009 0.6327 0.6580 0.5990 0.6327 315,262 -0.02(-2.60%)
Feb 11, 2009 0.6412 0.6834 0.6412 0.6496 187,807 +0.03(+5.48%)
Feb 10, 2009 0.7087 0.7762 0.6159 0.6159 256,502 -0.10(-14.12%)
Feb 09, 2009 0.7340 0.7340 0.7002 0.7171 126,257 -0.03(-3.41%)
Feb 06, 2009 0.6834 0.7930 0.6580 0.7424 267,036 +0.05(+7.32%)
Feb 05, 2009 0.7002 0.7171 0.6834 0.6918 293,433 -0.02(-2.38%)
Feb 04, 2009 0.7340 0.7593 0.7087 0.7087 272,572 -0.03(-4.55%)
Feb 03, 2009 0.7171 0.7508 0.7002 0.7424 250,931 -0.01(-1.12%)
Feb 02, 2009 0.7340 0.7930 0.6834 0.7508 359,251 +0.02(+2.30%)
Jan 30, 2009 0.8015 0.8436 0.6749 0.7340 0 -0.05(-6.45%)
Jan 29, 2009 0.8605 0.8858 0.7846 0.7846 184,335 -0.06(-7.00%)
Jan 28, 2009 0.8521 0.9280 0.8268 0.8436 283,201 +0.02(+2.04%)
Jan 27, 2009 0.8690 0.8690 0.7846 0.8268 183,085 -0.05(-5.77%)
Jan 26, 2009 0.8268 0.8858 0.8099 0.8774 237,915 +0.05(+6.12%)
Jan 23, 2009 0.7762 0.9111 0.6834 0.8268 920,508 +0.06(+7.69%)
Jan 22, 2009 0.7340 0.8015 0.6580 0.7677 713,794 -0.03(-3.19%)
Jan 21, 2009 0.7087 0.8335 0.6580 0.7930 663,328 +0.11(+16.05%)
Jan 20, 2009 0.7255 0.7255 0.6749 0.6834 267,478 -0.06(-7.95%)
Jan 16, 2009 0.6834 0.7508 0.6580 0.7424 1,078,950 +0.07(+10.00%)
Jan 15, 2009 0.7171 0.7508 0.6327 0.6749 477,234 -0.03(-4.76%)
Jan 14, 2009 0.8268 0.8774 0.6918 0.7087 850,341 -0.12(-14.29%)
Jan 13, 2009 0.9280 0.9280 0.8183 0.8268 674,148 -0.10(-10.91%)
Jan 12, 2009 0.8690 0.9280 0.8690 0.9280 630,271 +0.08(+8.91%)
Jan 09, 2009 0.9111 0.9111 0.8521 0.8521 583,335 -0.06(-6.48%)
Jan 08, 2009 0.9027 0.9364 0.9027 0.9111 288,053 +0.00(+0.00%)
Jan 07, 2009 0.9533 1.012 0.8943 0.9111 263,064 -0.08(-7.69%)
Jan 06, 2009 1.012 1.046 0.9786 0.9871 308,738 -0.01(-0.85%)
Jan 05, 2009 1.055 1.055 0.9702 0.9955 413,600 -0.06(-5.60%)
Jan 02, 2009 0.9786 1.173 0.9364 1.055 0 +0.09(+9.65%)
Jan 01, 2009 0.8774 0.9702 0.8268 0.9618 0 +0.00(+0.00%)
Dec 31, 2008 0.8774 0.9702 0.8268 0.9618 432,564 +0.09(+10.68%)
Dec 30, 2008 0.8858 0.9280 0.8605 0.8690 248,513 +0.00(+0.00%)
Dec 29, 2008 0.8690 0.9280 0.8522 0.8690 273,572 -0.03(-2.83%)
Dec 26, 2008 0.9280 0.9618 0.8521 0.8943 101,738 -0.03(-2.75%)
Dec 24, 2008 0.9280 0.9281 0.8943 0.9196 34,158 -0.01(-0.91%)
Dec 23, 2008 1.029 1.029 0.9280 0.9280 198,385 +0.00(+0.00%)
Dec 22, 2008 0.9702 0.9871 0.8858 0.9280 294,358 -0.02(-1.79%)
Dec 19, 2008 0.9618 0.9786 0.8943 0.9449 1,129,687 -0.02(-1.75%)
Dec 18, 2008 0.9618 0.9871 0.9364 0.9618 195,586 +0.00(+0.00%)
Dec 17, 2008 1.004 1.029 0.9449 0.9618 865,556 -0.05(-5.00%)
Dec 16, 2008 1.029 1.046 0.9280 1.012 1,010,011 +0.04(+4.35%)
Dec 15, 2008 1.021 1.046 0.9702 0.9702 239,024 -0.04(-4.17%)
Dec 12, 2008 1.046 1.046 0.9702 1.012 334,744 +0.08(+9.09%)
Dec 11, 2008 1.105 1.114 0.9280 0.9280 528,128 -0.21(-18.52%)
Dec 10, 2008 1.156 1.181 1.114 1.139 186,532 +0.05(+4.65%)
Dec 09, 2008 1.122 1.173 1.029 1.088 600,393 -0.10(-8.51%)
Dec 08, 2008 0.9786 1.190 0.9786 1.190 624,774 +0.13(+12.80%)
Dec 05, 2008 0.9618 1.055 0.9027 1.055 304,663 +0.12(+12.61%)
Dec 04, 2008 1.038 1.055 0.8858 0.9364 343,564 -0.13(-11.90%)
Dec 03, 2008 1.012 1.173 0.9702 1.063 264,075 +0.00(+0.00%)
Dec 02, 2008 0.9449 1.080 0.9449 1.063 426,439 +0.16(+17.76%)
Dec 01, 2008 1.333 1.375 0.9027 0.9027 380,349 -0.49(-35.15%)
Nov 28, 2008 1.384 1.392 1.198 1.392 220,116 -0.04(-2.94%)
Nov 26, 2008 1.139 1.434 1.097 1.434 414,154 +0.24(+20.57%)
Nov 25, 2008 1.215 1.215 1.055 1.190 392,777 -0.03(-2.76%)
Nov 24, 2008 0.8943 1.223 0.8943 1.223 394,765 +0.35(+40.78%)
Nov 21, 2008 0.8268 0.9111 0.7593 0.8690 838,672 +0.08(+9.57%)
Nov 20, 2008 0.9196 0.9364 0.6159 0.7930 695,168 -0.13(-14.55%)
Nov 19, 2008 1.012 1.097 0.9196 0.9280 307,181 -0.08(-7.56%)
Nov 18, 2008 1.071 1.130 0.9786 1.004 372,234 -0.06(-5.56%)
Nov 17, 2008 1.130 1.130 1.055 1.063 132,073 -0.03(-2.33%)
Nov 14, 2008 1.308 1.308 1.071 1.088 411,790 -0.25(-18.87%)
Nov 13, 2008 1.139 1.341 1.055 1.341 530,905 +0.21(+18.66%)
Nov 12, 2008 1.122 1.308 1.080 1.130 943,794 -0.03(-2.19%)
Nov 11, 2008 1.299 1.308 1.156 1.156 358,714 -0.15(-11.61%)
Nov 10, 2008 1.434 1.443 1.308 1.308 175,261 -0.07(-4.91%)
Nov 07, 2008 1.350 1.392 1.333 1.375 353,880 +0.05(+3.82%)
Nov 06, 2008 1.350 1.392 1.316 1.325 175,001 -0.04(-3.09%)
Nov 05, 2008 1.552 1.594 1.350 1.367 500,774 -0.19(-11.96%)
Nov 04, 2008 1.375 1.561 1.358 1.552 521,189 +0.16(+11.51%)
Nov 03, 2008 1.544 1.552 1.367 1.392 357,931 -0.17(-10.81%)
Oct 31, 2008 1.341 1.561 1.257 1.561 580,598 +0.26(+20.13%)
Oct 30, 2008 1.249 1.392 1.202 1.299 376,212 +0.10(+8.45%)
Oct 29, 2008 1.333 1.510 1.177 1.198 437,696 -0.15(-11.25%)
Oct 28, 2008 1.156 1.350 0.9955 1.350 402,584 +0.27(+25.00%)
Oct 27, 2008 1.114 1.333 1.080 1.080 341,431 -0.10(-8.57%)
Oct 24, 2008 1.265 1.325 1.139 1.181 294,788 -0.20(-14.63%)
Oct 23, 2008 1.350 1.417 1.249 1.384 331,092 +0.06(+4.46%)
Oct 22, 2008 1.299 1.358 1.257 1.325 236,642 -0.03(-1.88%)
Oct 21, 2008 1.443 1.476 1.350 1.350 284,184 -0.12(-8.05%)
Oct 20, 2008 1.400 1.476 1.350 1.468 311,054 +0.07(+4.82%)
Oct 17, 2008 1.603 1.603 1.400 1.400 761,002 -0.27(-16.16%)
Oct 16, 2008 1.341 1.679 1.240 1.670 1,412,193 +0.32(+23.75%)
Oct 15, 2008 1.392 1.451 1.299 1.350 585,563 -0.08(-5.33%)
Oct 14, 2008 1.687 1.696 1.350 1.426 347,983 -0.19(-11.52%)
Oct 13, 2008 1.687 1.763 1.350 1.611 839,270 -0.13(-7.28%)
Oct 10, 2008 1.021 1.738 0.9449 1.738 782,143 +0.68(+64.80%)
Oct 09, 2008 1.417 1.451 1.021 1.055 699,345 -0.28(-20.89%)
Oct 08, 2008 1.282 1.400 1.274 1.333 806,636 +0.01(+0.64%)
Oct 07, 2008 1.460 1.460 1.291 1.325 614,913 -0.10(-7.10%)
Oct 06, 2008 1.485 1.687 1.308 1.426 628,199 -0.11(-7.14%)
Oct 03, 2008 1.746 1.755 1.493 1.535 475,037 -0.13(-7.61%)
Oct 02, 2008 1.974 1.974 1.611 1.662 910,057 -0.02(-1.00%)
Oct 01, 2008 2.084 2.084 1.679 1.679 1,599,395 -0.43(-20.40%)
Sep 30, 2008 1.898 2.109 1.848 2.109 1,395,908 +0.24(+13.12%)
Sep 29, 2008 2.109 2.253 1.763 1.864 710,813 -0.28(-12.99%)
Sep 26, 2008 2.092 2.193 1.957 2.143 0 -0.03(-1.55%)
Sep 25, 2008 2.379 2.447 2.151 2.177 1,548,738 -0.20(-8.51%)
Sep 24, 2008 2.514 2.531 2.362 2.379 1,376,090 -0.13(-5.05%)
Sep 23, 2008 2.624 2.725 2.413 2.506 795,296 -0.12(-4.50%)
Sep 22, 2008 2.506 2.835 2.506 2.624 724,748 +0.08(+2.98%)
Sep 19, 2008 2.480 2.573 2.193 2.548 0 +0.20(+8.63%)
Sep 18, 2008 2.345 2.447 2.193 2.345 697,065 +0.03(+1.46%)
Sep 17, 2008 2.430 2.447 2.295 2.312 375,842 -0.18(-7.12%)
Sep 16, 2008 2.244 2.514 2.244 2.489 664,435 +0.24(+10.90%)
Sep 15, 2008 2.244 2.489 2.210 2.244 269,619 -0.19(-7.96%)
Sep 12, 2008 2.421 2.489 2.379 2.438 187,598 -0.03(-1.36%)
Sep 11, 2008 2.447 2.489 2.312 2.472 369,125 +0.00(+0.00%)
Sep 10, 2008 2.345 2.489 2.312 2.472 363,842 +0.10(+4.27%)
Sep 09, 2008 2.404 2.480 2.371 2.371 437,101 -0.08(-3.10%)
Sep 08, 2008 2.447 2.463 2.396 2.447 330,103 +0.06(+2.47%)
Sep 05, 2008 2.345 2.447 2.244 2.388 0 +0.03(+1.43%)
Sep 04, 2008 2.404 2.438 2.312 2.354 192,329 -0.08(-3.46%)
Sep 03, 2008 2.413 2.447 2.354 2.438 295,107 +0.06(+2.48%)
Sep 02, 2008 2.447 2.447 2.303 2.379 179,467 -0.03(-1.05%)
Aug 29, 2008 2.430 2.455 2.312 2.404 647,588 -0.03(-1.04%)
Aug 28, 2008 2.388 2.455 2.345 2.430 639,839 +0.05(+2.13%)
Aug 27, 2008 2.337 2.447 2.320 2.379 399,145 +0.04(+1.80%)
Aug 26, 2008 2.286 2.354 2.261 2.337 110,322 +0.10(+4.53%)
Aug 25, 2008 2.354 2.388 2.193 2.236 222,031 -0.12(-5.02%)
Aug 22, 2008 2.312 2.388 2.269 2.354 236,158 +0.06(+2.57%)
Aug 21, 2008 2.371 2.379 2.269 2.295 219,582 -0.10(-4.23%)
Aug 20, 2008 2.345 2.447 2.253 2.396 401,086 +0.05(+2.16%)
Aug 19, 2008 2.227 2.421 2.210 2.345 1,241,216 +0.06(+2.58%)
Aug 18, 2008 2.404 2.447 2.253 2.286 710,452 -0.10(-4.24%)
Aug 15, 2008 2.303 2.404 2.236 2.388 0 +0.11(+4.82%)
Aug 14, 2008 2.244 2.362 2.193 2.278 1,024,920 +0.03(+1.50%)
Aug 13, 2008 2.261 2.320 2.143 2.244 1,138,169 -0.02(-0.75%)
Aug 12, 2008 2.193 2.328 2.168 2.261 964,714 +0.06(+2.68%)
Aug 11, 2008 2.160 2.362 2.092 2.202 1,005,310 +0.04(+1.95%)
Aug 08, 2008 1.907 2.168 1.907 2.160 765,364 +0.26(+13.78%)
Aug 07, 2008 2.067 2.067 1.746 1.898 2,549,723 +0.00(+0.00%)
Aug 06, 2008 2.033 2.058 1.822 1.898 779,051 -0.13(-6.64%)
Aug 05, 2008 2.177 2.177 1.940 2.033 390,077 +0.07(+3.43%)
Aug 04, 2008 2.177 2.177 1.915 1.966 600,830 +0.00(+0.00%)
Aug 01, 2008 1.898 2.101 1.831 1.966 333,411 +0.07(+3.56%)
Jul 31, 2008 2.008 2.084 1.864 1.898 429,311 -0.17(-8.16%)
Jul 30, 2008 2.025 2.109 1.983 2.067 411,847 +0.07(+3.38%)
Jul 29, 2008 1.999 2.008 1.898 1.999 626,497 +0.11(+5.80%)
Jul 28, 2008 1.839 1.957 1.797 1.890 341,967 +0.03(+1.82%)
Jul 25, 2008 1.907 1.924 1.772 1.856 508,419 +0.06(+3.29%)
Jul 24, 2008 1.898 1.966 1.746 1.797 431,445 -0.06(-3.18%)
Jul 23, 2008 1.898 1.983 1.839 1.856 1,076,448 -0.04(-2.22%)
Jul 22, 2008 1.729 1.898 1.713 1.898 807,996 +0.11(+6.13%)
Jul 21, 2008 1.738 1.797 1.679 1.789 199,095 +0.06(+3.41%)
Jul 18, 2008 1.729 1.780 1.645 1.729 402,530 +0.00(+0.00%)
Jul 17, 2008 1.696 1.755 1.603 1.729 973,160 +0.03(+1.99%)
Jul 16, 2008 1.679 1.797 1.637 1.696 640,944 +0.03(+2.03%)
Jul 15, 2008 1.721 1.780 1.645 1.662 954,648 -0.09(-5.29%)
Jul 14, 2008 1.932 1.957 1.713 1.755 379,197 -0.17(-8.77%)
Jul 11, 2008 1.738 1.949 1.729 1.924 341,278 +0.16(+9.09%)
Jul 10, 2008 1.713 1.890 1.696 1.763 364,260 +0.04(+2.45%)
Jul 09, 2008 1.746 1.797 1.628 1.721 608,382 -0.03(-1.92%)
Jul 08, 2008 1.662 1.772 1.637 1.755 567,622 +0.09(+5.58%)
Jul 07, 2008 1.670 1.738 1.620 1.662 1,113,257 -0.01(-0.51%)
Jul 04, 2008 1.654 1.763 1.594 1.670 185,524 +0.00(+0.00%)
Jul 03, 2008 1.654 1.763 1.594 1.670 185,524 +0.02(+1.02%)
Jul 02, 2008 1.755 1.755 1.510 1.654 518,382 -0.11(-6.22%)
Jul 01, 2008 1.679 1.772 1.670 1.763 478,471 +0.06(+3.47%)
Jun 30, 2008 1.755 1.856 1.704 1.704 549,019 -0.05(-2.88%)
Jun 27, 2008 1.763 1.822 1.704 1.755 3,590,841 -0.01(-0.48%)
Jun 26, 2008 1.940 1.966 1.729 1.763 733,330 -0.19(-9.91%)
Jun 25, 2008 1.924 2.101 1.898 1.957 296,111 -0.03(-1.69%)
Jun 24, 2008 1.983 1.999 1.907 1.991 523,078 -0.03(-1.67%)
Jun 23, 2008 1.974 2.050 1.907 2.025 455,495 +0.06(+3.00%)
Jun 20, 2008 2.177 2.193 1.924 1.966 1,590,107 -0.23(-10.38%)
Jun 19, 2008 2.202 2.253 2.109 2.193 875,624 +0.00(+0.00%)
Jun 18, 2008 2.303 2.303 2.177 2.193 237,962 -0.12(-5.11%)
Jun 17, 2008 2.354 2.354 2.261 2.312 373,343 -0.06(-2.49%)
Jun 16, 2008 2.337 2.371 2.278 2.371 404,879 +0.00(+0.00%)
Jun 13, 2008 2.253 2.371 2.151 2.371 651,606 +0.09(+4.07%)
Jun 12, 2008 2.075 2.278 2.058 2.278 532,778 +0.22(+10.66%)
Jun 11, 2008 2.202 2.202 2.058 2.058 478,516 -0.15(-6.87%)
Jun 10, 2008 2.151 2.261 2.126 2.210 496,448 +0.05(+2.34%)
Jun 09, 2008 2.202 2.227 2.101 2.160 841,688 -0.06(-2.66%)
Jun 06, 2008 2.421 2.421 2.219 2.219 708,800 -0.22(-9.00%)
Jun 05, 2008 2.312 2.438 2.219 2.438 841,393 +0.13(+5.47%)
Jun 04, 2008 2.295 2.362 2.244 2.312 485,611 +0.00(+0.00%)
Jun 03, 2008 2.244 2.337 2.193 2.312 689,314 +0.08(+3.40%)
Jun 02, 2008 2.539 2.539 2.193 2.236 610,910 -0.29(-11.37%)
May 30, 2008 2.396 2.531 2.362 2.522 576,595 +0.08(+3.46%)
May 29, 2008 2.210 2.438 2.202 2.438 344,497 +0.22(+9.89%)
May 28, 2008 2.261 2.261 2.134 2.219 206,125 -0.03(-1.13%)
May 27, 2008 2.126 2.253 2.126 2.244 214,033 +0.13(+5.98%)
May 26, 2008 2.219 2.236 2.109 2.118 0 +0.00(+0.00%)
May 23, 2008 2.219 2.236 2.109 2.118 206,961 -0.13(-5.99%)
May 22, 2008 2.151 2.278 2.143 2.253 383,771 +0.10(+4.71%)
May 21, 2008 2.303 2.320 2.143 2.151 354,510 -0.14(-6.25%)
May 20, 2008 2.312 2.328 2.219 2.295 415,556 -0.03(-1.45%)
May 19, 2008 2.396 2.396 2.278 2.328 503,028 -0.08(-3.16%)
May 16, 2008 2.362 2.421 2.227 2.404 480,847 +0.07(+2.89%)
May 15, 2008 2.522 2.522 2.278 2.337 279,509 -0.04(-1.77%)
May 14, 2008 2.506 2.522 2.379 2.379 226,520 -0.13(-5.37%)
May 13, 2008 2.514 2.531 2.459 2.514 238,318 +0.00(+0.00%)
May 12, 2008 2.514 2.531 2.438 2.514 367,336 +0.05(+2.05%)
May 09, 2008 2.126 2.598 2.126 2.463 1,148,408 +0.24(+11.03%)
May 08, 2008 2.177 2.354 2.109 2.219 423,344 +0.02(+0.77%)
May 07, 2008 2.312 2.396 2.177 2.202 561,646 -0.10(-4.40%)
May 06, 2008 2.345 2.354 2.244 2.303 317,035 -0.05(-2.15%)
May 05, 2008 2.447 2.463 2.202 2.354 607,842 -0.09(-3.79%)
May 02, 2008 2.506 2.506 2.371 2.447 302,590 +0.01(+0.35%)
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.