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

Adams Diversified Equity Fund (NY: ADX )

21.30 +0.13 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2013 4.664 4.683 4.622 4.622 732,809 -0.03(-0.73%)
May 30, 2013 4.626 4.675 4.618 4.656 293,758 +0.01(+0.16%)
May 29, 2013 4.656 4.660 4.618 4.649 416,776 -0.02(-0.49%)
May 28, 2013 4.683 4.724 4.637 4.671 389,513 +0.02(+0.49%)
May 24, 2013 4.630 4.656 4.607 4.649 258,163 +0.02(+0.41%)
May 23, 2013 4.596 4.641 4.592 4.630 370,947 -0.03(-0.57%)
May 22, 2013 4.705 4.736 4.615 4.656 373,565 -0.03(-0.57%)
May 21, 2013 4.687 4.702 4.664 4.683 357,029 -0.01(-0.16%)
May 20, 2013 4.656 4.705 4.656 4.690 426,787 +0.01(+0.24%)
May 17, 2013 4.641 4.687 4.641 4.679 213,107 +0.05(+0.98%)
May 16, 2013 4.637 4.664 4.634 4.634 203,835 -0.01(-0.24%)
May 15, 2013 4.607 4.652 4.607 4.645 636,007 +0.05(+1.16%)
May 13, 2013 4.573 4.599 4.573 4.592 217,995 +0.01(+0.17%)
May 10, 2013 4.580 4.584 4.562 4.584 672,017 -0.00(-0.08%)
May 09, 2013 4.569 4.592 4.569 4.588 478,169 +0.02(+0.33%)
May 08, 2013 4.543 4.577 4.543 4.573 307,951 +0.01(+0.17%)
May 07, 2013 4.531 4.569 4.528 4.565 288,850 +0.03(+0.67%)
May 06, 2013 4.497 4.547 4.497 4.535 248,501 +0.02(+0.50%)
May 03, 2013 4.494 4.531 4.467 4.513 394,613 +0.05(+1.01%)
May 02, 2013 4.422 4.471 4.422 4.467 268,471 +0.05(+1.20%)
May 01, 2013 4.456 4.465 4.414 4.414 525,292 -0.06(-1.27%)
Apr 30, 2013 4.467 4.479 4.448 4.471 226,593 +0.00(+0.08%)
Apr 29, 2013 4.448 4.486 4.433 4.467 301,116 +0.02(+0.51%)
Apr 26, 2013 4.441 4.448 4.433 4.445 341,084 -0.01(-0.25%)
Apr 25, 2013 4.452 4.475 4.443 4.456 349,928 +0.00(+0.08%)
Apr 24, 2013 4.433 4.452 4.433 4.452 290,652 +0.02(+0.43%)
Apr 23, 2013 4.407 4.437 4.407 4.433 339,249 +0.04(+0.94%)
Apr 22, 2013 4.377 4.399 4.339 4.392 602,823 +0.02(+0.34%)
Apr 19, 2013 4.347 4.377 4.335 4.377 140,143 +0.04(+0.89%)
Apr 18, 2013 4.362 4.369 4.324 4.338 220,749 -0.03(-0.71%)
Apr 17, 2013 4.381 4.381 4.331 4.369 445,614 -0.04(-0.94%)
Apr 16, 2013 4.388 4.414 4.377 4.411 824,415 +0.03(+0.78%)
Apr 15, 2013 4.433 4.433 4.369 4.377 429,760 -0.07(-1.53%)
Apr 12, 2013 4.475 4.482 4.437 4.445 847,749 -0.04(-0.94%)
Apr 11, 2013 4.448 4.494 4.448 4.487 308,950 +0.03(+0.66%)
Apr 10, 2013 4.414 4.464 4.414 4.457 307,554 +0.05(+1.14%)
Apr 09, 2013 4.407 4.415 4.388 4.407 249,402 +0.02(+0.43%)
Apr 08, 2013 4.377 4.388 4.354 4.388 291,964 +0.02(+0.35%)
Apr 05, 2013 4.373 4.377 4.339 4.373 464,980 -0.03(-0.77%)
Apr 04, 2013 4.388 4.407 4.381 4.407 358,838 +0.02(+0.34%)
Apr 03, 2013 4.445 4.445 4.377 4.392 323,591 -0.04(-0.85%)
Apr 02, 2013 4.441 4.445 4.422 4.430 221,062 -0.00(-0.09%)
Apr 01, 2013 4.433 4.440 4.399 4.433 531,998 +0.00(+0.07%)
Mar 28, 2013 4.437 4.445 4.414 4.430 586,471 +0.00(+0.10%)
Mar 27, 2013 4.414 4.433 4.407 4.426 808,747 +0.00(+0.09%)
Mar 26, 2013 4.418 4.430 4.407 4.422 331,314 +0.03(+0.69%)
Mar 25, 2013 4.418 4.430 4.388 4.392 224,647 -0.02(-0.34%)
Mar 22, 2013 4.422 4.437 4.396 4.407 466,419 +0.00(+0.03%)
Mar 21, 2013 4.403 4.426 4.399 4.405 205,957 -0.01(-0.29%)
Mar 20, 2013 4.414 4.433 4.399 4.418 241,811 +0.01(+0.17%)
Mar 19, 2013 4.418 4.430 4.373 4.411 352,621 +0.00(+0.09%)
Mar 18, 2013 4.388 4.414 4.388 4.407 334,638 -0.00(-0.09%)
Mar 15, 2013 4.414 4.433 4.411 4.411 278,956 -0.02(-0.34%)
Mar 14, 2013 4.403 4.429 4.403 4.426 281,228 +0.03(+0.69%)
Mar 13, 2013 4.414 4.426 4.396 4.396 521,134 -0.03(-0.60%)
Mar 12, 2013 4.403 4.422 4.396 4.422 574,568 +0.02(+0.34%)
Mar 11, 2013 4.396 4.414 4.396 4.407 330,278 +0.01(+0.17%)
Mar 08, 2013 4.377 4.407 4.373 4.399 341,296 +0.03(+0.60%)
Mar 07, 2013 4.347 4.373 4.347 4.373 302,677 +0.02(+0.35%)
Mar 06, 2013 4.358 4.365 4.343 4.358 412,564 +0.00(+0.09%)
Mar 05, 2013 4.339 4.354 4.331 4.354 321,169 +0.03(+0.70%)
Mar 04, 2013 4.294 4.324 4.279 4.324 267,003 +0.03(+0.61%)
Mar 01, 2013 4.267 4.301 4.252 4.298 480,962 +0.02(+0.35%)
Feb 28, 2013 4.267 4.286 4.261 4.282 315,022 +0.03(+0.62%)
Feb 27, 2013 4.226 4.264 4.211 4.256 228,952 +0.03(+0.71%)
Feb 26, 2013 4.211 4.226 4.192 4.226 208,668 +0.02(+0.54%)
Feb 25, 2013 4.279 4.294 4.199 4.203 252,145 -0.07(-1.59%)
Feb 22, 2013 4.260 4.282 4.241 4.271 373,598 +0.03(+0.62%)
Feb 21, 2013 4.275 4.275 4.225 4.245 341,563 -0.04(-0.88%)
Feb 20, 2013 4.313 4.317 4.275 4.282 403,179 -0.04(-0.87%)
Feb 19, 2013 4.305 4.324 4.305 4.320 448,206 +0.01(+0.26%)
Feb 15, 2013 4.331 4.339 4.305 4.309 222,999 -0.02(-0.52%)
Feb 14, 2013 4.313 4.335 4.308 4.331 253,136 +0.00(+0.00%)
Feb 13, 2013 4.324 4.339 4.324 4.331 281,167 +0.01(+0.17%)
Feb 12, 2013 4.320 4.328 4.309 4.324 206,225 +0.01(+0.17%)
Feb 11, 2013 4.346 4.346 4.309 4.316 296,249 -0.03(-0.69%)
Feb 08, 2013 4.283 4.346 4.283 4.346 861,619 +0.05(+1.14%)
Feb 07, 2013 4.264 4.298 4.245 4.298 337,634 +0.03(+0.79%)
Feb 06, 2013 4.260 4.276 4.255 4.264 251,408 +0.02(+0.35%)
Feb 04, 2013 4.275 4.275 4.226 4.249 195,769 -0.04(-0.96%)
Feb 01, 2013 4.260 4.298 4.256 4.290 231,633 +0.05(+1.24%)
Jan 31, 2013 4.226 4.256 4.226 4.238 193,948 +0.00(+0.09%)
Jan 30, 2013 4.245 4.271 4.234 4.234 343,069 -0.02(-0.44%)
Jan 29, 2013 4.238 4.264 4.238 4.253 290,254 +0.00(+0.09%)
Jan 28, 2013 4.249 4.260 4.222 4.249 402,138 +0.01(+0.18%)
Jan 25, 2013 4.260 4.260 4.230 4.241 464,877 +0.00(+0.00%)
Jan 24, 2013 4.249 4.279 4.241 4.241 566,552 -0.02(-0.35%)
Jan 23, 2013 4.238 4.256 4.230 4.256 274,767 +0.03(+0.62%)
Jan 22, 2013 4.238 4.238 4.211 4.230 357,928 +0.00(+0.00%)
Jan 18, 2013 4.192 4.230 4.192 4.230 359,480 +0.03(+0.63%)
Jan 17, 2013 4.181 4.207 4.181 4.204 473,467 +0.03(+0.63%)
Jan 16, 2013 4.155 4.177 4.147 4.177 459,420 +0.02(+0.45%)
Jan 15, 2013 4.140 4.162 4.140 4.159 201,388 +0.00(+0.09%)
Jan 14, 2013 4.155 4.170 4.132 4.155 494,315 -0.01(-0.27%)
Jan 11, 2013 4.147 4.174 4.140 4.166 636,263 +0.02(+0.54%)
Jan 10, 2013 4.132 4.155 4.121 4.144 296,747 +0.04(+0.91%)
Jan 09, 2013 4.099 4.133 4.099 4.106 361,133 +0.01(+0.28%)
Jan 08, 2013 4.080 4.114 4.080 4.095 329,001 +0.00(+0.00%)
Jan 07, 2013 4.102 4.102 4.080 4.095 421,437 -0.01(-0.27%)
Jan 04, 2013 4.068 4.106 4.068 4.106 341,909 +0.04(+0.92%)
Jan 03, 2013 4.076 4.095 4.061 4.068 633,625 -0.01(-0.18%)
Jan 02, 2013 4.065 4.076 4.027 4.076 858,082 +0.11(+2.84%)
Dec 31, 2012 3.929 3.975 3.911 3.963 625,144 +0.02(+0.57%)
Dec 28, 2012 3.937 3.956 3.914 3.941 779,770 -0.02(-0.57%)
Dec 27, 2012 3.963 3.963 3.907 3.963 716,217 +0.02(+0.38%)
Dec 26, 2012 3.963 3.967 3.929 3.948 687,287 -0.01(-0.19%)
Dec 24, 2012 3.952 3.967 3.941 3.956 283,235 -0.01(-0.19%)
Dec 21, 2012 3.956 3.963 3.945 3.963 338,840 -0.03(-0.85%)
Dec 20, 2012 3.971 4.001 3.971 3.997 303,825 +0.02(+0.57%)
Dec 19, 2012 3.986 4.001 3.975 3.975 498,809 -0.01(-0.28%)
Dec 18, 2012 3.960 3.990 3.960 3.986 287,866 +0.03(+0.76%)
Dec 17, 2012 3.937 3.960 3.933 3.956 491,289 +0.02(+0.48%)
Dec 14, 2012 3.926 3.945 3.914 3.937 278,297 -0.01(-0.19%)
Dec 13, 2012 3.941 3.963 3.903 3.945 583,181 +0.00(+0.00%)
Dec 12, 2012 3.948 3.978 3.945 3.945 368,656 +0.00(+0.00%)
Dec 11, 2012 3.929 3.960 3.929 3.945 372,188 +0.02(+0.51%)
Dec 10, 2012 3.918 3.937 3.918 3.925 411,196 -0.00(-0.03%)
Dec 07, 2012 3.945 3.945 3.914 3.926 368,834 -0.01(-0.19%)
Dec 06, 2012 3.918 3.939 3.914 3.933 428,651 -0.00(-0.10%)
Dec 05, 2012 3.933 3.948 3.918 3.937 446,387 +0.00(+0.00%)
Dec 04, 2012 3.956 3.956 3.929 3.937 434,392 -0.04(-1.04%)
Nov 30, 2012 3.986 3.986 3.945 3.978 409,357 +0.00(+0.09%)
Nov 29, 2012 3.975 3.978 3.948 3.975 385,778 +0.04(+0.95%)
Nov 28, 2012 3.888 3.948 3.884 3.937 260,015 +0.03(+0.87%)
Nov 27, 2012 3.941 3.952 3.903 3.903 263,475 -0.03(-0.76%)
Nov 26, 2012 3.937 3.948 3.922 3.933 171,684 -0.02(-0.38%)
Nov 23, 2012 3.926 3.948 3.926 3.948 107,337 +0.03(+0.86%)
Nov 21, 2012 3.907 3.926 3.896 3.914 200,222 +0.02(+0.58%)
Nov 20, 2012 3.851 3.892 3.843 3.892 478,993 +0.03(+0.88%)
Nov 19, 2012 3.877 3.877 3.843 3.858 501,367 +0.05(+1.38%)
Nov 16, 2012 3.824 3.824 3.794 3.805 514,336 -0.02(-0.59%)
Nov 15, 2012 3.817 3.869 3.760 3.828 1,089,260 +0.02(+0.39%)
Nov 14, 2012 3.910 3.913 3.809 3.813 662,695 -0.09(-2.20%)
Nov 13, 2012 3.910 3.920 3.892 3.899 591,875 -0.03(-0.82%)
Nov 12, 2012 3.913 3.934 3.895 3.931 373,498 +0.03(+0.64%)
Nov 09, 2012 3.913 3.935 3.895 3.906 386,267 -0.01(-0.27%)
Nov 08, 2012 3.960 3.974 3.910 3.917 211,179 -0.04(-0.90%)
Nov 07, 2012 4.002 4.002 3.942 3.952 527,911 -0.09(-2.12%)
Nov 06, 2012 4.024 4.052 4.013 4.038 281,753 +0.03(+0.62%)
Nov 05, 2012 4.020 4.020 3.977 4.013 388,413 +0.01(+0.18%)
Nov 02, 2012 4.067 4.067 4.002 4.006 364,348 -0.03(-0.71%)
Nov 01, 2012 3.981 4.042 3.981 4.035 478,916 +0.05(+1.35%)
Oct 31, 2012 3.967 4.010 3.945 3.981 247,711 +0.02(+0.54%)
Oct 26, 2012 3.970 3.960 3.960 3.960 451,926 -0.02(-0.54%)
Oct 25, 2012 4.006 4.014 3.967 3.981 125,727 +0.00(+0.00%)
Oct 24, 2012 4.024 4.024 3.977 3.981 193,343 -0.02(-0.54%)
Oct 23, 2012 3.985 4.010 3.956 4.002 483,259 -0.03(-0.62%)
Oct 19, 2012 4.081 4.081 4.020 4.027 416,472 -0.06(-1.49%)
Oct 18, 2012 4.099 4.110 4.085 4.088 441,332 -0.04(-0.87%)
Oct 17, 2012 4.113 4.124 4.099 4.124 250,277 +0.02(+0.44%)
Oct 16, 2012 4.063 4.110 4.063 4.106 282,270 +0.05(+1.32%)
Oct 15, 2012 4.056 4.060 4.029 4.052 391,139 +0.01(+0.35%)
Oct 12, 2012 4.031 4.045 4.011 4.038 421,674 +0.02(+0.44%)
Oct 11, 2012 4.045 4.056 4.020 4.020 219,739 +0.00(+0.00%)
Oct 10, 2012 4.049 4.050 4.018 4.020 171,348 -0.02(-0.53%)
Oct 09, 2012 4.085 4.085 4.042 4.042 259,848 -0.05(-1.14%)
Oct 08, 2012 4.085 4.095 4.070 4.088 177,191 -0.01(-0.17%)
Oct 05, 2012 4.120 4.135 4.088 4.095 317,101 -0.01(-0.26%)
Oct 04, 2012 4.088 4.113 4.083 4.106 245,140 +0.03(+0.61%)
Oct 03, 2012 4.074 4.099 4.074 4.081 337,151 +0.01(+0.18%)
Oct 02, 2012 4.085 4.088 4.049 4.074 400,868 +0.02(+0.44%)
Oct 01, 2012 4.063 4.106 4.052 4.056 367,364 +0.00(+0.09%)
Sep 28, 2012 4.045 4.067 4.038 4.052 189,246 -0.01(-0.35%)
Sep 27, 2012 4.067 4.080 4.035 4.067 408,029 +0.03(+0.71%)
Sep 26, 2012 4.049 4.060 4.024 4.038 523,210 -0.02(-0.44%)
Sep 25, 2012 4.095 4.106 4.056 4.056 387,420 -0.03(-0.70%)
Sep 24, 2012 4.063 4.099 4.063 4.085 262,400 -0.01(-0.26%)
Sep 21, 2012 4.099 4.110 4.085 4.095 552,346 +0.01(+0.17%)
Sep 20, 2012 4.077 4.102 4.067 4.088 247,787 -0.01(-0.17%)
Sep 19, 2012 4.088 4.106 4.085 4.095 383,328 +0.01(+0.35%)
Sep 18, 2012 4.088 4.102 4.077 4.081 379,811 -0.02(-0.52%)
Sep 17, 2012 4.102 4.117 4.095 4.102 395,283 -0.01(-0.35%)
Sep 14, 2012 4.092 4.135 4.092 4.117 573,224 +0.04(+0.88%)
Sep 13, 2012 4.017 4.095 4.013 4.081 517,969 +0.06(+1.54%)
Sep 12, 2012 4.017 4.027 4.010 4.019 291,810 +0.01(+0.33%)
Sep 11, 2012 3.995 4.017 3.995 4.006 277,801 +0.01(+0.18%)
Sep 10, 2012 4.006 4.020 3.999 3.999 293,396 -0.01(-0.36%)
Sep 07, 2012 3.999 4.020 3.999 4.013 502,069 +0.01(+0.36%)
Sep 06, 2012 3.942 4.003 3.942 3.999 554,996 +0.05(+1.36%)
Sep 05, 2012 3.942 3.952 3.927 3.945 631,516 +0.01(+0.27%)
Sep 04, 2012 3.906 3.945 3.895 3.935 507,940 +0.02(+0.55%)
Aug 31, 2012 3.895 3.924 3.888 3.913 372,166 +0.03(+0.83%)
Aug 30, 2012 3.899 3.902 3.877 3.881 431,510 -0.04(-0.91%)
Aug 29, 2012 3.917 3.920 3.902 3.917 165,732 +0.00(+0.09%)
Aug 27, 2012 3.927 3.931 3.913 3.913 372,384 -0.01(-0.36%)
Aug 24, 2012 3.892 3.931 3.892 3.927 197,087 +0.01(+0.27%)
Aug 23, 2012 3.927 3.927 3.892 3.917 442,244 -0.03(-0.63%)
Aug 22, 2012 3.931 3.945 3.917 3.942 247,389 +0.01(+0.36%)
Aug 21, 2012 3.945 3.967 3.920 3.927 220,196 -0.02(-0.45%)
Aug 20, 2012 3.945 3.952 3.938 3.945 170,170 -0.00(-0.09%)
Aug 17, 2012 3.963 3.963 3.942 3.949 227,547 +0.00(+0.09%)
Aug 16, 2012 3.924 3.960 3.920 3.945 314,177 +0.02(+0.63%)
Aug 15, 2012 3.920 3.931 3.906 3.921 186,619 +0.00(+0.10%)
Aug 14, 2012 3.920 3.931 3.917 3.917 311,247 +0.01(+0.18%)
Aug 13, 2012 3.902 3.917 3.892 3.910 236,594 -0.00(-0.09%)
Aug 10, 2012 3.910 3.920 3.899 3.913 191,015 +0.00(+0.00%)
Aug 09, 2012 3.913 3.920 3.899 3.913 380,706 +0.01(+0.27%)
Aug 08, 2012 3.884 3.913 3.877 3.902 219,703 +0.01(+0.18%)
Aug 07, 2012 3.885 3.906 3.881 3.895 416,614 +0.04(+1.01%)
Aug 06, 2012 3.867 3.877 3.849 3.856 349,113 +0.01(+0.18%)
Aug 03, 2012 3.842 3.865 3.839 3.849 470,234 +0.05(+1.22%)
Aug 02, 2012 3.803 3.821 3.771 3.803 252,030 -0.02(-0.56%)
Aug 01, 2012 3.860 3.863 3.824 3.824 232,394 -0.02(-0.46%)
Jul 31, 2012 3.835 3.852 3.824 3.842 385,174 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,481 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,327 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,573 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,840 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,766 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,663 -0.02(-0.47%)
Jul 20, 2012 3.821 3.842 3.803 3.817 240,945 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,862 +0.02(+0.46%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,211 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,131 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,067 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,181 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,041 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,395 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,122 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,174 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,798 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,754 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
Jul 02, 2012 3.746 3.764 3.740 3.756 198,882 +0.00(+0.09%)
Jun 29, 2012 3.742 3.753 3.728 3.753 423,074 +0.07(+2.03%)
Jun 28, 2012 3.678 3.678 3.629 3.678 348,337 -0.01(-0.39%)
Jun 27, 2012 3.657 3.696 3.657 3.692 280,144 +0.04(+1.07%)
Jun 26, 2012 3.636 3.662 3.632 3.653 259,620 +0.02(+0.49%)
Jun 25, 2012 3.653 3.653 3.614 3.636 417,803 -0.06(-1.64%)
Jun 22, 2012 3.682 3.700 3.678 3.696 259,212 +0.02(+0.58%)
Jun 21, 2012 3.739 3.753 3.671 3.675 367,453 -0.07(-1.81%)
Jun 20, 2012 3.764 3.764 3.721 3.742 308,568 -0.01(-0.28%)
Jun 19, 2012 3.724 3.760 3.724 3.753 437,436 +0.04(+1.05%)
Jun 18, 2012 3.700 3.723 3.682 3.714 356,025 +0.01(+0.19%)
Jun 15, 2012 3.675 3.707 3.671 3.707 352,947 +0.04(+1.17%)
Jun 14, 2012 3.639 3.678 3.636 3.664 189,066 +0.02(+0.59%)
Jun 13, 2012 3.636 3.664 3.630 3.643 165,413 -0.01(-0.39%)
Jun 12, 2012 3.643 3.671 3.618 3.657 680,566 +0.03(+0.88%)
Jun 11, 2012 3.685 3.692 3.625 3.625 282,952 -0.04(-1.07%)
Jun 08, 2012 3.643 3.673 3.636 3.664 232,981 +0.00(+0.02%)
Jun 07, 2012 3.682 3.692 3.653 3.663 322,176 +0.01(+0.37%)
Jun 06, 2012 3.607 3.660 3.600 3.650 307,421 +0.06(+1.79%)
Jun 05, 2012 3.568 3.589 3.564 3.586 334,911 +0.01(+0.15%)
Jun 04, 2012 3.625 3.628 3.539 3.580 583,233 -0.02(-0.53%)
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.