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

Deswell Inds Inc (NQ: DSWL )

2.410 -0.060 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 0.9984 1.019 0.9943 1.011 130,516 +0.01(+1.24%)
Apr 29, 2009 0.9611 1.003 0.9404 0.9984 159,577 +0.02(+2.55%)
Apr 28, 2009 0.9901 0.9943 0.9735 0.9735 24,208 -0.02(-2.09%)
Apr 27, 2009 1.027 1.027 0.9943 0.9943 27,520 -0.04(-3.61%)
Apr 24, 2009 0.9363 1.032 0.9197 1.032 165,370 +0.10(+11.16%)
Apr 23, 2009 0.9238 0.9321 0.9238 0.9280 42,242 -0.00(-0.44%)
Apr 22, 2009 0.9155 0.9528 0.9073 0.9321 79,053 +0.01(+0.89%)
Apr 21, 2009 0.9445 0.9445 0.9114 0.9238 49,300 -0.00(-0.45%)
Apr 20, 2009 0.9363 0.9528 0.9280 0.9280 45,213 -0.02(-1.75%)
Apr 17, 2009 0.9528 0.9570 0.9404 0.9445 93,432 -0.00(-0.44%)
Apr 16, 2009 0.9528 0.9528 0.9114 0.9487 37,525 +0.00(+0.44%)
Apr 15, 2009 0.9445 0.9445 0.8700 0.9445 50,567 +0.01(+1.33%)
Apr 14, 2009 0.9528 0.9528 0.8700 0.9321 24,481 -0.02(-2.17%)
Apr 13, 2009 0.9364 0.9528 0.9238 0.9528 49,194 +0.02(+1.77%)
Apr 09, 2009 0.8658 0.9694 0.8617 0.9363 115,886 +0.07(+8.13%)
Apr 08, 2009 0.8700 0.8824 0.8658 0.8658 18,803 -0.00(-0.48%)
Apr 07, 2009 0.8743 0.8824 0.8658 0.8700 48,878 -0.05(-5.83%)
Apr 06, 2009 0.9031 0.9238 0.8783 0.9238 36,536 +0.05(+5.19%)
Apr 03, 2009 0.7996 0.8783 0.7871 0.8783 42,604 +0.09(+10.99%)
Apr 02, 2009 0.7333 0.8037 0.7333 0.7913 85,636 +0.06(+7.91%)
Apr 01, 2009 0.7332 0.7333 0.7250 0.7333 12,839 +0.00(+0.00%)
Mar 31, 2009 0.7205 0.7374 0.7126 0.7333 46,358 +0.01(+1.72%)
Mar 30, 2009 0.7250 0.7250 0.7001 0.7208 9,995 +0.02(+2.96%)
Mar 26, 2009 0.7001 0.7043 0.6712 0.7001 43,323 +0.02(+3.05%)
Mar 25, 2009 0.7043 0.7043 0.6670 0.6794 52,474 -0.01(-1.20%)
Mar 24, 2009 0.6877 0.6877 0.6773 0.6877 10,862 +0.02(+2.47%)
Mar 23, 2009 0.6670 0.6836 0.6463 0.6711 107,423 -0.01(-1.82%)
Mar 20, 2009 0.6877 0.7001 0.6628 0.6836 84,096 +0.02(+3.13%)
Mar 19, 2009 0.6835 0.6836 0.6628 0.6628 47,263 -0.02(-3.03%)
Mar 18, 2009 0.7001 0.7001 0.6712 0.6836 6,155 +0.00(+0.00%)
Mar 17, 2009 0.7126 0.7126 0.6148 0.6836 19,424 -0.01(-1.20%)
Mar 16, 2009 0.6484 0.7126 0.6405 0.6918 62,149 +0.09(+15.17%)
Mar 13, 2009 0.6670 0.6670 0.5924 0.6007 147,570 +0.01(+2.11%)
Mar 12, 2009 0.5676 0.5951 0.5634 0.5883 278,442 +0.01(+1.43%)
Mar 11, 2009 0.6546 0.6546 0.5635 0.5800 93,657 +0.02(+2.94%)
Mar 10, 2009 0.5717 0.5800 0.5468 0.5634 55,277 -0.01(-1.45%)
Mar 09, 2009 0.6142 0.6297 0.5676 0.5717 239,504 -0.05(-8.00%)
Mar 06, 2009 0.6380 0.6421 0.6015 0.6214 66,656 -0.01(-1.32%)
Mar 05, 2009 0.6504 0.6587 0.5966 0.6297 80,011 -0.01(-1.94%)
Mar 04, 2009 0.6256 0.6613 0.6256 0.6421 24,314 -0.02(-2.52%)
Mar 02, 2009 0.6546 0.7126 0.6504 0.6587 27,315 +0.00(+0.63%)
Feb 27, 2009 0.6421 0.6546 0.6421 0.6546 33,612 +0.01(+1.94%)
Feb 26, 2009 0.6256 0.6504 0.6256 0.6421 5,551 -0.00(-0.64%)
Feb 25, 2009 0.6587 0.6587 0.6380 0.6463 14,965 -0.03(-4.29%)
Feb 24, 2009 0.6960 0.6960 0.6628 0.6753 150,329 -0.01(-1.81%)
Feb 23, 2009 0.6960 0.7291 0.6877 0.6877 72,977 -0.01(-1.18%)
Feb 20, 2009 0.7250 0.7251 0.6877 0.6960 94,079 -0.01(-1.18%)
Feb 19, 2009 0.7416 0.7416 0.7043 0.7043 31,983 -0.01(-1.63%)
Feb 18, 2009 0.7167 0.7167 0.7084 0.7160 26,938 -0.03(-3.99%)
Feb 17, 2009 0.7167 0.7457 0.7084 0.7457 17,797 +0.03(+4.65%)
Feb 13, 2009 0.7043 0.7208 0.7043 0.7126 23,844 +0.01(+1.18%)
Feb 12, 2009 0.7043 0.7084 0.7043 0.7043 32,425 +0.00(+0.00%)
Feb 11, 2009 0.7043 0.7043 0.7043 0.7043 16,848 -0.00(-0.58%)
Feb 10, 2009 0.7084 0.7126 0.7043 0.7084 15,279 -0.00(-0.58%)
Feb 09, 2009 0.7001 0.7126 0.6965 0.7125 21,386 +0.02(+3.61%)
Feb 06, 2009 0.6795 0.6877 0.6795 0.6877 1,206 +0.03(+4.30%)
Feb 05, 2009 0.6504 0.6753 0.6504 0.6593 22,569 +0.02(+2.68%)
Feb 04, 2009 0.6628 0.6680 0.6256 0.6421 103,257 -0.02(-3.12%)
Feb 03, 2009 0.6711 0.6712 0.6421 0.6628 29,364 -0.02(-3.04%)
Feb 02, 2009 0.7001 0.7084 0.6836 0.6836 118,747 -0.02(-2.94%)
Jan 30, 2009 0.7200 0.7200 0.7043 0.7043 39,010 -0.00(-0.64%)
Jan 29, 2009 0.7333 0.7333 0.7084 0.7088 9,930 -0.02(-2.23%)
Jan 28, 2009 0.7250 0.7333 0.7250 0.7250 69,024 +0.00(+0.00%)
Jan 27, 2009 0.7407 0.7457 0.7126 0.7250 42,191 +0.00(+0.00%)
Jan 26, 2009 0.7416 0.7375 0.7250 0.7250 22,588 -0.02(-2.23%)
Jan 23, 2009 0.6959 0.7871 0.6959 0.7416 79,659 +0.05(+7.19%)
Jan 22, 2009 0.6960 0.6960 0.6918 0.6918 16,172 +0.00(+0.00%)
Jan 21, 2009 0.7044 0.7046 0.6918 0.6918 135,651 +0.00(+0.00%)
Jan 20, 2009 0.6946 0.7043 0.6911 0.6918 216,520 +0.01(+1.21%)
Jan 16, 2009 0.7001 0.7001 0.6628 0.6836 41,614 +0.01(+1.23%)
Jan 15, 2009 0.6800 0.6836 0.6670 0.6753 19,431 -0.02(-3.55%)
Jan 14, 2009 0.6546 0.7043 0.6215 0.7001 133,944 +0.05(+6.97%)
Jan 13, 2009 0.6421 0.6545 0.6421 0.6545 3,673 +0.03(+4.62%)
Jan 12, 2009 0.6628 0.6628 0.6256 0.6256 8,467 -0.05(-6.78%)
Jan 09, 2009 0.6628 0.6711 0.6421 0.6711 4,863 +0.01(+1.89%)
Jan 08, 2009 0.6421 0.6618 0.6421 0.6587 6,734 -0.00(-0.64%)
Jan 07, 2009 0.6546 0.7126 0.6546 0.6629 53,401 +0.02(+3.23%)
Jan 06, 2009 0.6214 0.6463 0.6214 0.6421 68,826 +0.02(+4.03%)
Jan 05, 2009 0.5676 0.6172 0.5676 0.6172 34,708 +0.03(+4.92%)
Jan 02, 2009 0.5717 0.5924 0.5261 0.5883 186,409 +0.03(+5.97%)
Dec 31, 2008 0.5386 0.5683 0.5386 0.5551 82,239 +0.01(+2.29%)
Dec 30, 2008 0.5551 0.5966 0.5427 0.5427 233,446 -0.01(-2.24%)
Dec 29, 2008 0.5551 0.5676 0.5551 0.5551 95,335 -0.00(-0.74%)
Dec 26, 2008 0.5551 0.5717 0.5510 0.5593 75,642 +0.00(+0.75%)
Dec 24, 2008 0.5551 0.5634 0.5510 0.5551 53,097 -0.00(-0.74%)
Dec 23, 2008 0.5593 0.5841 0.5551 0.5593 72,022 -0.02(-2.76%)
Dec 22, 2008 0.5634 0.5841 0.5593 0.5751 177,275 +0.02(+2.84%)
Dec 19, 2008 0.5966 0.6007 0.5551 0.5593 80,313 -0.00(-0.74%)
Dec 18, 2008 0.5551 0.5924 0.5468 0.5634 171,885 -0.02(-2.86%)
Dec 17, 2008 0.5261 0.5966 0.5261 0.5800 92,947 +0.05(+9.37%)
Dec 16, 2008 0.4971 0.5468 0.4971 0.5303 187,739 +0.04(+7.57%)
Dec 15, 2008 0.5013 0.5344 0.4806 0.4930 338,347 -0.03(-5.56%)
Dec 12, 2008 0.6090 0.6753 0.4640 0.5220 1,655,221 -0.07(-11.27%)
Dec 11, 2008 0.6504 0.6836 0.5883 0.5883 330,403 -0.09(-12.88%)
Dec 10, 2008 0.7208 0.7374 0.6380 0.6753 324,631 -0.05(-6.32%)
Dec 09, 2008 0.7706 0.7788 0.7208 0.7208 121,491 -0.10(-12.12%)
Dec 08, 2008 0.8286 0.8617 0.8078 0.8203 127,323 +0.00(+0.51%)
Dec 05, 2008 0.8203 0.8244 0.7747 0.8161 39,688 +0.01(+1.03%)
Dec 04, 2008 0.8120 0.8700 0.7706 0.8078 454,600 -0.05(-5.34%)
Dec 03, 2008 0.8907 0.8907 0.8203 0.8534 11,827 +0.01(+0.98%)
Dec 02, 2008 0.8658 0.8741 0.8203 0.8451 81,438 +0.01(+0.99%)
Dec 01, 2008 0.8700 0.9280 0.8368 0.8368 51,361 -0.01(-1.46%)
Nov 28, 2008 0.9031 0.9321 0.8368 0.8493 32,787 -0.01(-1.44%)
Nov 26, 2008 0.8451 0.8865 0.8451 0.8617 33,287 +0.03(+4.00%)
Nov 25, 2008 0.8617 0.9279 0.8078 0.8286 110,074 +0.00(+0.00%)
Nov 24, 2008 0.8783 0.8783 0.8286 0.8286 59,069 +0.03(+4.17%)
Nov 21, 2008 0.8576 0.8576 0.7913 0.7954 140,153 -0.01(-1.54%)
Nov 20, 2008 0.8286 0.8741 0.7913 0.8079 87,369 -0.02(-2.49%)
Nov 19, 2008 0.8990 0.9031 0.8286 0.8286 212,358 -0.07(-7.41%)
Nov 18, 2008 0.8865 0.9280 0.8534 0.8949 73,279 -0.01(-0.91%)
Nov 17, 2008 0.8658 1.056 0.8658 0.9031 59,945 +0.01(+0.93%)
Nov 14, 2008 0.8907 0.9487 0.8576 0.8948 81,281 +0.04(+4.85%)
Nov 13, 2008 0.8948 1.069 0.8534 0.8534 148,220 -0.04(-4.63%)
Nov 12, 2008 1.098 1.122 0.8948 0.8948 339,423 -0.21(-19.15%)
Nov 11, 2008 1.148 1.164 1.107 1.107 29,533 -0.04(-3.21%)
Nov 10, 2008 1.226 1.239 1.143 1.143 53,848 -0.02(-1.43%)
Nov 07, 2008 1.139 1.243 1.139 1.160 45,327 +0.00(+0.00%)
Nov 06, 2008 1.226 1.226 1.123 1.160 94,980 -0.04(-3.45%)
Nov 05, 2008 1.243 1.276 1.201 1.201 24,621 -0.02(-1.36%)
Nov 04, 2008 1.243 1.280 1.189 1.218 132,892 -0.02(-1.67%)
Nov 03, 2008 1.239 1.305 1.222 1.239 121,634 -0.01(-0.66%)
Oct 31, 2008 1.280 1.284 1.243 1.247 77,296 +0.00(+0.33%)
Oct 30, 2008 1.293 1.293 1.218 1.243 38,170 +0.06(+5.26%)
Oct 29, 2008 1.243 1.243 1.156 1.181 12,025 -0.03(-2.73%)
Oct 28, 2008 1.181 1.363 1.143 1.214 65,820 +0.03(+2.45%)
Oct 27, 2008 1.098 1.247 1.098 1.185 25,123 +0.08(+7.52%)
Oct 24, 2008 1.102 1.139 1.077 1.102 72,328 +0.02(+1.92%)
Oct 23, 2008 1.201 1.201 1.081 1.081 28,642 -0.10(-8.10%)
Oct 22, 2008 1.243 1.243 1.177 1.177 40,299 -0.05(-4.05%)
Oct 21, 2008 1.259 1.264 1.218 1.226 20,397 -0.01(-0.67%)
Oct 20, 2008 1.239 1.274 1.201 1.235 40,417 -0.02(-1.32%)
Oct 17, 2008 1.243 1.355 0.9735 1.251 58,461 +0.01(+0.67%)
Oct 16, 2008 1.235 1.438 1.222 1.243 120,217 +0.06(+4.90%)
Oct 15, 2008 1.346 1.346 1.156 1.185 183,066 -0.14(-10.62%)
Oct 14, 2008 1.545 1.583 1.309 1.326 209,264 -0.07(-5.04%)
Oct 13, 2008 1.322 1.450 1.322 1.396 260,901 +0.15(+11.59%)
Oct 10, 2008 1.007 1.380 1.007 1.251 275,946 +0.24(+24.28%)
Oct 09, 2008 0.9943 1.056 0.9197 1.007 141,992 +0.05(+4.74%)
Oct 08, 2008 0.9943 1.077 0.9114 0.9611 300,234 -0.03(-3.33%)
Oct 07, 2008 1.247 1.367 0.9114 0.9943 403,603 -0.27(-21.31%)
Oct 06, 2008 1.326 1.330 1.247 1.264 190,757 -0.07(-4.98%)
Oct 03, 2008 1.421 1.421 1.297 1.330 159,644 -0.05(-3.31%)
Oct 02, 2008 1.442 1.442 1.346 1.375 95,598 -0.04(-2.64%)
Oct 01, 2008 1.471 1.479 1.409 1.413 50,063 -0.02(-1.44%)
Sep 30, 2008 1.450 1.525 1.404 1.433 144,809 +0.00(+0.29%)
Sep 29, 2008 1.512 1.566 1.243 1.429 230,194 -0.10(-6.50%)
Sep 26, 2008 1.561 1.561 1.512 1.529 76,427 -0.04(-2.38%)
Sep 25, 2008 1.562 1.620 1.562 1.566 60,884 -0.00(-0.26%)
Sep 24, 2008 1.645 1.645 1.554 1.570 100,669 -0.07(-4.05%)
Sep 23, 2008 1.620 1.674 1.616 1.636 109,159 -0.01(-0.75%)
Sep 22, 2008 1.678 1.678 1.603 1.649 54,309 -0.01(-0.75%)
Sep 19, 2008 1.583 1.790 1.583 1.661 52,880 +0.07(+4.16%)
Sep 18, 2008 1.661 1.678 1.578 1.595 112,055 -0.03(-2.04%)
Sep 17, 2008 1.686 1.686 1.628 1.628 43,871 -0.03(-1.75%)
Sep 16, 2008 1.641 1.678 1.632 1.657 178,629 +0.00(+0.00%)
Sep 15, 2008 1.740 1.740 1.649 1.657 129,966 -0.10(-5.66%)
Sep 12, 2008 1.723 1.769 1.674 1.757 103,257 +0.01(+0.47%)
Sep 11, 2008 1.752 1.752 1.711 1.748 76,345 -0.00(-0.24%)
Sep 10, 2008 1.740 1.761 1.740 1.752 17,621 +0.01(+0.71%)
Sep 09, 2008 1.781 1.802 1.732 1.740 103,892 -0.04(-2.10%)
Sep 08, 2008 1.848 1.860 1.773 1.777 110,950 -0.02(-1.38%)
Sep 05, 2008 1.885 1.906 1.794 1.802 150,078 -0.03(-1.81%)
Sep 04, 2008 1.864 1.864 1.806 1.835 70,470 -0.01(-0.67%)
Sep 03, 2008 1.889 1.910 1.844 1.848 76,685 -0.02(-1.11%)
Sep 02, 2008 1.951 1.955 1.864 1.868 147,401 -0.05(-2.80%)
Aug 29, 2008 1.931 1.951 1.893 1.922 69,205 +0.02(+0.87%)
Aug 28, 2008 1.939 1.939 1.897 1.906 62,207 +0.01(+0.66%)
Aug 27, 2008 1.902 1.989 1.877 1.893 132,834 -0.02(-1.08%)
Aug 26, 2008 1.968 1.984 1.902 1.914 142,827 +0.01(+0.65%)
Aug 25, 2008 2.009 2.009 1.893 1.902 193,692 -0.05(-2.75%)
Aug 22, 2008 2.030 2.030 1.926 1.955 194,315 -0.08(-4.07%)
Aug 21, 2008 2.042 2.113 2.005 2.038 82,034 +0.01(+0.31%)
Aug 20, 2008 2.071 2.085 2.022 2.032 93,051 -0.02(-1.11%)
Aug 19, 2008 2.113 2.146 2.030 2.055 88,489 -0.01(-0.60%)
Aug 18, 2008 2.105 2.121 2.034 2.067 70,617 -0.00(-0.20%)
Aug 15, 2008 2.117 2.142 2.055 2.071 164,856 -0.00(-0.20%)
Aug 14, 2008 2.129 2.154 2.055 2.076 182,202 -0.02(-1.18%)
Aug 13, 2008 2.134 2.134 2.051 2.100 109,043 +0.00(+0.00%)
Aug 12, 2008 2.117 2.179 2.100 2.100 86,126 -0.04(-1.75%)
Aug 11, 2008 2.237 2.237 2.121 2.138 198,476 -0.06(-2.64%)
Aug 08, 2008 2.245 2.270 2.196 2.196 42,331 -0.03(-1.30%)
Aug 07, 2008 2.229 2.250 2.216 2.225 21,444 -0.01(-0.37%)
Aug 06, 2008 2.221 2.262 2.221 2.233 35,244 +0.01(+0.56%)
Aug 05, 2008 2.322 2.341 2.221 2.221 100,940 -0.13(-5.47%)
Aug 04, 2008 2.411 2.424 2.337 2.349 78,710 -0.08(-3.24%)
Aug 01, 2008 2.411 2.448 2.411 2.428 14,557 -0.01(-0.34%)
Jul 31, 2008 2.432 2.444 2.407 2.436 12,124 +0.03(+1.38%)
Jul 30, 2008 2.386 2.436 2.361 2.403 72,227 +0.06(+2.65%)
Jul 29, 2008 2.341 2.378 2.279 2.341 43,123 +0.01(+0.53%)
Jul 28, 2008 2.254 2.382 2.233 2.328 28,606 +0.12(+5.24%)
Jul 25, 2008 2.237 2.241 2.192 2.212 37,168 -0.05(-2.38%)
Jul 24, 2008 2.353 2.370 2.266 2.266 30,233 -0.03(-1.37%)
Jul 23, 2008 2.262 2.320 2.262 2.298 40,965 +0.08(+3.66%)
Jul 22, 2008 2.320 2.320 2.158 2.216 50,686 -0.08(-3.60%)
Jul 21, 2008 2.374 2.378 2.204 2.299 47,316 -0.03(-1.42%)
Jul 18, 2008 2.237 2.506 2.237 2.332 172,387 +0.14(+6.23%)
Jul 17, 2008 2.262 2.262 2.142 2.196 34,957 -0.02(-0.93%)
Jul 16, 2008 2.187 2.216 2.175 2.216 33,694 +0.07(+3.08%)
Jul 15, 2008 2.158 2.266 2.100 2.150 64,710 -0.05(-2.26%)
Jul 14, 2008 2.187 2.270 2.113 2.200 65,053 +0.05(+2.51%)
Jul 11, 2008 2.175 2.175 2.113 2.146 90,524 -0.00(-0.19%)
Jul 10, 2008 2.171 2.179 2.113 2.150 24,370 -0.02(-0.95%)
Jul 09, 2008 2.158 2.250 2.113 2.171 77,417 +0.05(+2.34%)
Jul 08, 2008 2.117 2.183 2.105 2.121 65,664 -0.02(-1.16%)
Jul 07, 2008 2.192 2.196 2.105 2.146 85,797 -0.09(-3.90%)
Jul 04, 2008 2.245 2.482 2.158 2.233 72,905 +0.00(+0.00%)
Jul 03, 2008 2.245 2.482 2.158 2.233 72,905 +0.02(+0.94%)
Jul 02, 2008 2.283 2.332 2.175 2.212 130,405 -0.16(-6.64%)
Jul 01, 2008 2.345 2.370 2.320 2.370 27,327 +0.02(+1.06%)
Jun 30, 2008 2.473 2.477 2.320 2.345 83,681 -0.04(-1.57%)
Jun 27, 2008 2.506 2.523 2.382 2.382 105,726 -0.15(-5.74%)
Jun 26, 2008 2.639 2.664 2.527 2.527 67,858 -0.14(-5.43%)
Jun 25, 2008 2.776 2.776 2.651 2.672 38,848 -0.10(-3.59%)
Jun 24, 2008 2.776 2.776 2.635 2.772 26,431 -0.02(-0.59%)
Jun 23, 2008 2.858 2.858 2.784 2.788 30,723 -0.09(-3.03%)
Jun 20, 2008 2.693 2.875 2.656 2.875 74,764 +0.22(+8.10%)
Jun 19, 2008 2.668 2.718 2.618 2.660 10,613 -0.05(-1.68%)
Jun 18, 2008 2.672 2.786 2.573 2.705 77,663 +0.01(+0.46%)
Jun 17, 2008 2.788 2.796 2.598 2.693 39,850 -0.09(-3.27%)
Jun 16, 2008 2.622 2.921 2.573 2.784 105,557 +0.07(+2.75%)
Jun 13, 2008 2.676 2.858 2.593 2.709 44,142 +0.01(+0.46%)
Jun 12, 2008 2.854 2.854 2.610 2.697 63,952 -0.10(-3.41%)
Jun 11, 2008 2.734 2.838 2.734 2.792 8,028 +0.04(+1.51%)
Jun 10, 2008 2.834 2.900 2.751 2.751 26,501 -0.09(-3.21%)
Jun 09, 2008 2.900 2.900 2.829 2.842 30,368 -0.05(-1.72%)
Jun 06, 2008 2.776 2.998 2.772 2.892 55,088 +0.07(+2.65%)
Jun 05, 2008 2.875 2.883 2.767 2.817 35,973 -0.04(-1.31%)
Jun 04, 2008 2.987 2.987 2.842 2.854 76,243 -0.15(-4.97%)
Jun 03, 2008 3.062 3.062 3.003 3.003 36,367 -0.01(-0.41%)
Jun 02, 2008 3.070 3.070 2.983 3.016 44,492 -0.09(-2.80%)
May 30, 2008 3.070 3.132 3.066 3.103 41,865 -0.02(-0.79%)
May 29, 2008 3.082 3.144 3.057 3.128 18,714 +0.03(+0.94%)
May 28, 2008 3.053 3.144 2.987 3.099 29,427 +0.02(+0.54%)
May 27, 2008 2.970 3.155 2.970 3.082 64,235 +0.10(+3.33%)
May 26, 2008 3.169 3.169 2.974 2.983 37,656 +0.00(+0.00%)
May 23, 2008 3.169 3.169 2.974 2.983 37,656 -0.15(-4.89%)
May 22, 2008 3.049 3.164 3.049 3.136 61,642 +0.06(+1.88%)
May 21, 2008 3.111 3.111 2.999 3.078 93,712 +0.00(+0.00%)
May 20, 2008 2.979 3.099 2.974 3.078 100,848 +0.00(+0.14%)
May 19, 2008 2.966 3.099 2.966 3.074 59,873 +0.01(+0.27%)
May 16, 2008 2.999 3.082 2.933 3.066 41,366 +0.05(+1.51%)
May 15, 2008 3.024 3.070 2.904 3.020 50,019 -0.00(-0.14%)
May 14, 2008 2.966 3.024 2.941 3.024 182,938 +0.10(+3.25%)
May 13, 2008 3.003 3.003 2.904 2.929 128,267 -0.09(-3.02%)
May 12, 2008 2.838 3.049 2.776 3.020 69,958 +0.18(+6.42%)
May 09, 2008 2.896 2.896 2.796 2.838 30,368 -0.05(-1.86%)
May 08, 2008 2.846 2.900 2.821 2.892 51,388 +0.00(+0.00%)
May 07, 2008 2.863 2.900 2.821 2.892 47,533 -0.02(-0.71%)
May 06, 2008 2.863 2.954 2.796 2.912 86,355 +0.08(+2.78%)
May 05, 2008 2.879 2.883 2.792 2.834 44,875 -0.01(-0.29%)
May 02, 2008 2.792 2.850 2.751 2.842 92,332 +0.09(+3.31%)
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.