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

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: 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 28, 2010 16.00 16.20 15.48 15.66 372,308 -0.34(-2.11%)
May 27, 2010 15.57 16.18 15.40 16.00 518,172 +0.75(+4.94%)
May 26, 2010 15.29 15.87 15.21 15.24 556,690 +0.07(+0.46%)
May 25, 2010 14.93 15.25 14.67 15.17 903,863 -0.06(-0.37%)
May 24, 2010 15.00 15.56 14.79 15.23 846,970 +0.28(+1.88%)
May 21, 2010 14.67 15.18 14.58 14.95 1,283,846 +0.11(+0.71%)
May 20, 2010 14.66 15.29 14.59 14.84 983,118 -0.62(-4.00%)
May 19, 2010 15.59 15.84 15.27 15.46 899,805 -0.20(-1.26%)
May 18, 2010 16.05 16.50 15.48 15.66 1,703,254 -0.35(-2.20%)
May 17, 2010 15.90 16.18 15.46 16.01 594,989 +0.18(+1.16%)
May 14, 2010 16.38 16.46 15.30 15.83 1,431,198 -0.70(-4.22%)
May 13, 2010 16.80 17.23 16.44 16.52 1,278,867 -0.22(-1.30%)
May 12, 2010 16.00 16.75 15.95 16.74 1,941,796 +0.95(+6.02%)
May 11, 2010 15.63 16.00 14.97 15.79 1,600,557 +0.63(+4.15%)
May 10, 2010 14.67 15.20 13.68 15.16 3,611,187 +0.16(+1.07%)
May 07, 2010 15.57 16.03 14.67 15.00 2,219,008 -0.76(-4.83%)
May 06, 2010 15.76 16.07 15.40 15.76 1,788,619 +0.05(+0.31%)
May 05, 2010 15.67 16.17 15.11 15.71 2,739,356 -0.08(-0.49%)
May 04, 2010 14.60 15.96 14.52 15.79 12,441,635 +2.88(+22.27%)
May 03, 2010 13.39 13.51 12.90 12.91 2,554,218 -0.58(-4.29%)
Apr 30, 2010 13.84 13.86 13.23 13.49 1,287,639 -0.36(-2.57%)
Apr 29, 2010 13.37 13.91 12.98 13.85 1,523,919 +0.59(+4.48%)
Apr 28, 2010 13.72 13.93 13.16 13.26 1,173,796 -0.39(-2.86%)
Apr 27, 2010 14.34 14.42 13.65 13.65 1,083,087 -0.88(-6.06%)
Apr 26, 2010 14.10 14.94 13.96 14.53 2,148,210 +0.36(+2.56%)
Apr 23, 2010 14.18 14.28 13.82 14.16 853,126 +0.03(+0.25%)
Apr 22, 2010 13.66 14.28 13.58 14.13 997,272 +0.29(+2.07%)
Apr 21, 2010 13.58 13.95 13.56 13.84 857,716 +0.31(+2.32%)
Apr 20, 2010 13.82 13.86 13.28 13.53 1,013,961 -0.22(-1.57%)
Apr 19, 2010 13.51 14.02 13.47 13.74 1,073,014 +0.22(+1.60%)
Apr 16, 2010 13.92 14.05 13.30 13.53 1,674,145 -0.47(-3.34%)
Apr 15, 2010 13.55 14.56 13.47 14.00 4,516,401 +0.44(+3.24%)
Apr 14, 2010 13.40 13.56 13.33 13.56 845,662 +0.29(+2.16%)
Apr 13, 2010 13.49 13.56 13.19 13.27 969,716 -0.22(-1.66%)
Apr 12, 2010 13.26 13.51 13.17 13.49 1,517,861 +0.28(+2.11%)
Apr 09, 2010 12.80 13.23 12.72 13.21 1,458,500 +0.43(+3.39%)
Apr 08, 2010 12.40 12.82 12.32 12.78 1,270,377 +0.39(+3.15%)
Apr 07, 2010 12.38 12.56 12.22 12.39 1,295,085 -0.06(-0.51%)
Apr 06, 2010 12.43 12.67 12.36 12.45 988,565 -0.02(-0.17%)
Apr 05, 2010 12.29 12.49 12.26 12.47 925,432 +0.25(+2.06%)
Apr 01, 2010 12.45 12.22 12.22 12.22 2,216,399 -0.22(-1.74%)
Mar 31, 2010 12.15 12.53 12.06 12.44 1,446,491 +0.20(+1.65%)
Mar 30, 2010 12.24 12.51 12.10 12.24 916,158 -0.05(-0.40%)
Mar 29, 2010 11.95 12.29 11.95 12.29 1,085,707 +0.35(+2.92%)
Mar 26, 2010 12.03 12.20 11.92 11.94 849,292 +0.04(+0.35%)
Mar 25, 2010 11.97 12.36 11.89 11.90 1,361,389 -0.11(-0.93%)
Mar 24, 2010 12.47 12.57 12.00 12.01 1,450,729 -0.47(-3.75%)
Mar 23, 2010 12.20 12.61 12.13 12.47 1,763,924 +0.36(+2.94%)
Mar 22, 2010 11.70 12.26 11.59 12.12 1,150,688 +0.42(+3.58%)
Mar 19, 2010 12.13 12.13 11.69 11.70 1,424,439 -0.36(-2.95%)
Mar 18, 2010 11.87 12.20 11.87 12.06 1,395,066 +0.14(+1.17%)
Mar 17, 2010 11.74 12.29 11.58 11.92 2,904,217 +0.22(+1.91%)
Mar 16, 2010 11.84 11.92 11.53 11.69 1,422,959 -0.14(-1.18%)
Mar 15, 2010 11.62 11.94 11.46 11.83 2,594,601 -0.13(-1.11%)
Mar 12, 2010 12.84 12.84 11.90 11.96 3,002,701 -0.57(-4.57%)
Mar 11, 2010 11.06 12.62 11.06 12.54 6,646,434 +1.48(+13.38%)
Mar 10, 2010 11.24 11.31 10.99 11.06 1,398,060 -0.15(-1.31%)
Mar 09, 2010 11.13 11.41 11.04 11.20 1,611,627 +0.11(+0.98%)
Mar 08, 2010 11.28 11.30 11.03 11.10 1,795,813 -0.17(-1.53%)
Mar 05, 2010 10.91 11.28 10.91 11.27 3,563,355 +0.38(+3.49%)
Mar 04, 2010 10.76 10.97 10.54 10.89 3,185,076 +0.18(+1.68%)
Mar 03, 2010 11.03 11.19 10.58 10.71 5,123,264 -0.26(-2.33%)
Mar 02, 2010 11.04 11.80 10.92 10.96 15,944,975 -2.09(-15.98%)
Mar 01, 2010 13.46 13.46 12.99 13.05 4,344,395 -0.31(-2.33%)
Feb 26, 2010 13.91 13.93 13.22 13.36 1,946,138 -0.56(-4.02%)
Feb 25, 2010 13.53 13.95 13.37 13.92 948,200 +0.21(+1.56%)
Feb 24, 2010 13.50 13.80 13.43 13.71 577,207 +0.20(+1.48%)
Feb 23, 2010 13.46 13.62 13.30 13.51 1,462,515 +0.06(+0.46%)
Feb 22, 2010 14.15 14.18 13.36 13.44 2,059,944 -0.74(-5.21%)
Feb 19, 2010 14.29 14.37 14.15 14.18 715,680 -0.11(-0.77%)
Feb 18, 2010 14.40 14.40 14.23 14.29 614,785 -0.08(-0.53%)
Feb 17, 2010 14.75 14.77 14.20 14.37 621,892 -0.19(-1.28%)
Feb 16, 2010 14.64 14.73 14.31 14.55 726,201 +0.06(+0.38%)
Feb 12, 2010 14.40 14.50 14.50 14.50 1,362,700 -0.13(-0.90%)
Feb 11, 2010 14.11 14.65 14.11 14.63 1,051,065 +0.57(+4.08%)
Feb 10, 2010 14.33 14.38 13.91 14.06 540,768 -0.29(-2.02%)
Feb 09, 2010 14.27 14.42 14.06 14.35 759,413 +0.18(+1.27%)
Feb 08, 2010 13.90 14.57 13.81 14.17 1,615,862 +0.30(+2.19%)
Feb 05, 2010 13.87 13.97 13.53 13.86 1,159,462 -0.06(-0.40%)
Feb 04, 2010 14.62 14.62 13.89 13.92 1,205,076 -0.75(-5.13%)
Feb 03, 2010 14.77 14.96 14.53 14.67 787,943 -0.10(-0.70%)
Feb 02, 2010 14.64 15.11 14.53 14.78 1,649,872 +0.24(+1.66%)
Feb 01, 2010 14.07 14.62 14.07 14.53 1,951,682 +0.48(+3.39%)
Jan 29, 2010 14.69 14.84 14.00 14.06 2,479,813 -0.57(-3.92%)
Jan 28, 2010 15.11 15.26 14.51 14.63 2,018,300 -0.50(-3.29%)
Jan 27, 2010 15.72 15.91 14.89 15.13 2,338,844 -0.61(-3.86%)
Jan 26, 2010 16.49 16.56 15.64 15.74 1,905,302 -0.75(-4.57%)
Jan 25, 2010 16.79 16.91 16.28 16.49 1,599,292 +0.03(+0.17%)
Jan 22, 2010 16.64 17.12 16.30 16.46 2,507,049 -0.26(-1.53%)
Jan 21, 2010 16.48 16.94 16.05 16.72 2,236,729 +0.21(+1.25%)
Jan 20, 2010 16.83 17.10 16.45 16.51 1,833,338 -0.38(-2.25%)
Jan 19, 2010 17.64 17.68 16.69 16.89 2,828,343 -0.81(-4.60%)
Jan 15, 2010 18.47 17.70 17.70 17.70 1,946,508 -0.79(-4.29%)
Jan 14, 2010 19.50 19.55 18.25 18.50 1,891,296 -1.08(-5.54%)
Jan 13, 2010 20.04 20.09 19.22 19.58 845,411 -0.45(-2.24%)
Jan 12, 2010 19.45 20.32 19.34 20.03 1,419,992 +0.08(+0.42%)
Jan 11, 2010 19.51 20.07 19.13 19.95 2,224,289 +0.41(+2.12%)
Jan 08, 2010 19.16 19.64 19.02 19.53 1,035,936 +0.38(+1.98%)
Jan 07, 2010 19.35 19.66 18.80 19.15 1,173,199 -0.16(-0.82%)
Jan 06, 2010 19.15 19.59 18.84 19.31 1,847,389 +0.02(+0.11%)
Jan 05, 2010 20.44 20.82 19.18 19.29 2,805,390 -1.28(-6.21%)
Jan 04, 2010 21.68 22.03 20.44 20.57 1,970,539 -0.95(-4.43%)
Dec 31, 2009 21.27 21.52 21.52 21.52 978,323 +0.24(+1.14%)
Dec 30, 2009 22.27 22.51 20.96 21.28 1,470,560 -1.16(-5.17%)
Dec 29, 2009 22.75 22.96 22.38 22.44 550,803 -0.29(-1.28%)
Dec 28, 2009 22.96 23.16 22.65 22.73 588,256 -0.22(-0.96%)
Dec 24, 2009 22.78 23.00 22.52 22.95 247,972 +0.23(+1.00%)
Dec 23, 2009 22.77 22.92 22.30 22.72 486,764 +0.03(+0.12%)
Dec 22, 2009 22.54 22.85 22.21 22.70 860,626 +0.26(+1.14%)
Dec 21, 2009 21.75 22.69 21.69 22.44 950,149 +0.86(+4.00%)
Dec 18, 2009 21.47 21.66 20.83 21.58 959,548 +0.32(+1.49%)
Dec 17, 2009 21.34 21.99 21.18 21.26 946,018 -0.40(-1.85%)
Dec 16, 2009 22.05 22.30 21.30 21.66 1,044,062 -0.14(-0.66%)
Dec 15, 2009 21.69 23.13 21.58 21.80 2,805,588 +0.08(+0.35%)
Dec 14, 2009 21.39 21.76 20.52 21.73 1,799,441 +1.24(+6.03%)
Dec 11, 2009 20.01 20.60 19.79 20.49 728,395 +0.50(+2.52%)
Dec 10, 2009 20.07 20.23 19.90 19.99 1,210,777 +0.05(+0.24%)
Dec 09, 2009 20.09 20.35 19.82 19.94 1,369,464 -0.12(-0.62%)
Dec 08, 2009 19.31 20.78 19.01 20.07 4,066,302 +0.58(+2.98%)
Dec 07, 2009 17.90 19.69 17.80 19.48 4,633,325 +1.53(+8.50%)
Dec 04, 2009 17.70 18.23 17.54 17.96 813,414 +0.56(+3.21%)
Dec 03, 2009 17.89 17.91 17.31 17.40 783,552 -0.39(-2.17%)
Dec 02, 2009 17.66 18.40 17.60 17.79 1,883,333 +0.20(+1.14%)
Dec 01, 2009 17.26 17.78 17.23 17.59 1,179,788 +0.53(+3.12%)
Nov 30, 2009 17.02 17.11 16.67 17.05 806,519 +0.10(+0.57%)
Nov 27, 2009 16.90 17.22 16.58 16.96 403,839 -0.31(-1.80%)
Nov 25, 2009 17.01 17.43 16.81 17.27 840,089 +0.37(+2.21%)
Nov 24, 2009 16.48 16.94 16.21 16.90 1,096,550 +0.37(+2.26%)
Nov 23, 2009 15.94 16.92 15.86 16.52 1,485,852 +0.79(+5.00%)
Nov 20, 2009 15.54 15.83 15.34 15.74 573,185 +0.06(+0.40%)
Nov 19, 2009 15.78 15.78 15.46 15.67 773,865 -0.26(-1.65%)
Nov 18, 2009 16.05 16.17 15.80 15.94 350,892 -0.16(-0.99%)
Nov 17, 2009 15.81 16.14 15.58 16.09 693,633 +0.28(+1.75%)
Nov 16, 2009 15.66 15.85 15.28 15.82 709,577 +0.33(+2.14%)
Nov 13, 2009 15.28 15.49 15.03 15.49 1,263,324 +0.19(+1.22%)
Nov 12, 2009 15.74 15.83 15.22 15.30 699,171 -0.41(-2.64%)
Nov 11, 2009 15.49 15.78 15.27 15.71 2,099,413 +0.46(+3.03%)
Nov 10, 2009 15.36 15.45 15.13 15.25 1,056,606 -0.17(-1.12%)
Nov 09, 2009 15.48 15.60 15.36 15.43 536,474 +0.01(+0.09%)
Nov 06, 2009 14.85 15.43 14.71 15.41 1,029,640 +0.43(+2.86%)
Nov 05, 2009 15.06 15.10 14.81 14.98 1,102,310 -0.01(-0.09%)
Nov 04, 2009 15.50 15.74 14.96 15.00 1,173,966 -0.50(-3.25%)
Nov 03, 2009 15.10 15.60 15.10 15.50 1,445,550 +0.26(+1.68%)
Nov 02, 2009 14.89 15.46 14.86 15.25 1,324,413 +0.39(+2.60%)
Oct 30, 2009 14.87 15.01 14.50 14.86 1,567,689 -0.12(-0.78%)
Oct 29, 2009 14.83 15.01 14.29 14.98 1,642,680 +0.32(+2.17%)
Oct 28, 2009 13.19 15.19 12.97 14.66 4,968,682 +1.59(+12.15%)
Oct 27, 2009 13.42 13.56 12.86 13.07 1,526,392 -0.26(-1.97%)
Oct 26, 2009 13.46 13.82 13.16 13.33 999,161 -0.16(-1.18%)
Oct 23, 2009 13.32 13.57 13.19 13.49 866,280 +0.27(+2.04%)
Oct 22, 2009 12.80 13.39 12.68 13.22 738,985 +0.44(+3.46%)
Oct 21, 2009 12.97 13.32 12.74 12.78 1,002,551 -0.24(-1.86%)
Oct 20, 2009 13.06 13.61 12.90 13.02 1,491,206 -0.48(-3.53%)
Oct 19, 2009 12.93 13.83 12.90 13.50 2,695,227 +0.66(+5.11%)
Oct 16, 2009 12.26 13.12 12.15 12.84 4,088,429 +0.95(+8.01%)
Oct 15, 2009 11.89 11.97 11.74 11.89 600,413 -0.11(-0.92%)
Oct 14, 2009 11.79 12.10 11.67 12.00 1,133,741 +0.32(+2.72%)
Oct 13, 2009 11.79 11.80 11.50 11.68 573,408 -0.09(-0.76%)
Oct 12, 2009 11.87 11.95 11.72 11.77 671,530 -0.03(-0.23%)
Oct 09, 2009 11.53 11.89 11.37 11.80 826,307 +0.27(+2.34%)
Oct 08, 2009 11.86 11.88 11.38 11.53 1,103,639 -0.19(-1.65%)
Oct 07, 2009 11.94 12.15 11.43 11.72 1,938,528 -0.33(-2.75%)
Oct 06, 2009 12.77 12.90 11.98 12.06 10,843,807 +1.66(+16.01%)
Oct 05, 2009 10.17 10.83 10.15 10.39 1,468,702 +0.31(+3.08%)
Oct 02, 2009 10.15 10.36 10.07 10.08 276,524 -0.19(-1.82%)
Oct 01, 2009 10.47 10.48 10.17 10.27 552,672 -0.27(-2.56%)
Sep 30, 2009 10.75 10.75 10.43 10.54 502,629 -0.21(-1.93%)
Sep 29, 2009 10.99 11.01 10.74 10.74 246,210 -0.24(-2.20%)
Sep 28, 2009 10.63 11.12 10.60 10.99 462,895 +0.37(+3.51%)
Sep 25, 2009 10.91 10.98 10.55 10.61 1,107,128 -0.31(-2.84%)
Sep 24, 2009 11.30 11.31 10.70 10.92 915,378 -0.28(-2.47%)
Sep 23, 2009 12.41 12.41 11.19 11.20 1,397,665 -1.22(-9.79%)
Sep 22, 2009 11.75 12.60 11.70 12.41 1,134,891 +0.75(+6.45%)
Sep 21, 2009 11.53 11.88 11.28 11.66 645,296 +0.08(+0.72%)
Sep 18, 2009 11.61 12.10 11.35 11.58 1,450,961 +0.15(+1.33%)
Sep 17, 2009 10.33 11.66 10.25 11.43 2,100,767 +1.13(+11.00%)
Sep 16, 2009 10.15 10.29 10.08 10.29 310,505 +0.14(+1.36%)
Sep 15, 2009 9.887 10.16 9.874 10.16 299,517 +0.23(+2.30%)
Sep 14, 2009 9.805 9.950 9.729 9.929 203,996 +0.02(+0.21%)
Sep 11, 2009 10.14 10.15 9.846 9.908 264,326 -0.24(-2.38%)
Sep 10, 2009 10.15 10.25 10.01 10.15 351,873 -0.01(-0.07%)
Sep 09, 2009 10.03 10.25 9.867 10.16 413,160 +0.05(+0.48%)
Sep 08, 2009 9.853 10.12 9.825 10.11 618,489 +0.33(+3.39%)
Sep 04, 2009 9.660 9.798 9.570 9.777 316,100 +0.21(+2.16%)
Sep 03, 2009 9.149 9.584 9.149 9.570 263,990 +0.25(+2.67%)
Sep 02, 2009 9.528 9.591 9.321 9.321 513,041 -0.26(-2.67%)
Sep 01, 2009 9.770 10.00 9.535 9.577 412,701 -0.28(-2.87%)
Aug 31, 2009 9.846 9.950 9.680 9.860 461,541 -0.09(-0.90%)
Aug 28, 2009 10.14 10.17 9.901 9.950 207,730 -0.12(-1.17%)
Aug 27, 2009 9.887 10.11 9.812 10.07 535,670 +0.10(+1.04%)
Aug 26, 2009 10.00 10.14 9.908 9.963 376,423 -0.08(-0.82%)
Aug 25, 2009 10.23 10.29 10.05 10.05 481,749 -0.11(-1.09%)
Aug 24, 2009 10.06 10.22 9.874 10.16 595,863 +0.08(+0.82%)
Aug 21, 2009 9.963 10.17 9.825 10.07 551,807 +0.23(+2.39%)
Aug 20, 2009 9.404 9.936 9.321 9.839 538,370 +0.39(+4.09%)
Aug 19, 2009 9.218 9.618 9.204 9.453 539,783 +0.09(+0.96%)
Aug 18, 2009 9.294 9.425 9.218 9.363 544,051 +0.08(+0.89%)
Aug 17, 2009 9.425 9.439 9.262 9.280 654,248 -0.23(-2.40%)
Aug 14, 2009 9.528 9.563 9.342 9.508 486,459 -0.01(-0.07%)
Aug 13, 2009 9.418 9.542 9.356 9.515 388,127 +0.17(+1.77%)
Aug 12, 2009 9.259 9.466 9.218 9.349 264,975 +0.14(+1.58%)
Aug 11, 2009 9.266 9.342 9.149 9.204 261,801 -0.06(-0.60%)
Aug 10, 2009 9.232 9.356 9.225 9.259 265,134 +0.02(+0.22%)
Aug 07, 2009 9.314 9.453 9.218 9.238 431,738 +0.00(+0.00%)
Aug 06, 2009 9.446 9.466 9.232 9.238 293,927 -0.09(-0.96%)
Aug 05, 2009 9.611 9.611 9.238 9.328 434,290 -0.25(-2.60%)
Aug 04, 2009 9.611 9.742 9.522 9.577 366,689 -0.05(-0.50%)
Aug 03, 2009 9.832 9.970 9.528 9.625 622,038 -0.20(-2.04%)
Jul 31, 2009 9.667 9.943 9.604 9.825 775,963 +0.17(+1.79%)
Jul 30, 2009 9.881 10.11 9.508 9.653 2,166,465 -1.01(-9.46%)
Jul 29, 2009 10.84 10.84 10.56 10.66 396,518 -0.22(-2.03%)
Jul 28, 2009 10.93 11.04 10.54 10.88 275,280 -0.08(-0.76%)
Jul 27, 2009 10.76 10.96 10.59 10.96 454,376 +0.14(+1.28%)
Jul 24, 2009 10.81 10.92 10.63 10.83 283,021 -0.09(-0.82%)
Jul 23, 2009 10.63 11.12 10.53 10.92 549,010 +0.29(+2.73%)
Jul 22, 2009 10.48 10.70 10.37 10.63 281,956 +0.07(+0.65%)
Jul 21, 2009 10.58 10.62 10.46 10.56 234,649 +0.01(+0.13%)
Jul 20, 2009 10.40 10.65 10.33 10.54 312,440 +0.22(+2.14%)
Jul 17, 2009 10.44 10.46 10.28 10.32 242,230 -0.08(-0.80%)
Jul 16, 2009 10.24 10.46 10.12 10.41 374,459 +0.09(+0.87%)
Jul 15, 2009 9.832 10.36 9.832 10.32 440,501 +0.56(+5.73%)
Jul 14, 2009 9.591 9.825 9.515 9.756 230,249 +0.19(+1.95%)
Jul 13, 2009 9.563 9.736 9.273 9.570 273,367 +0.08(+0.80%)
Jul 10, 2009 9.266 9.528 9.149 9.494 306,069 +0.21(+2.31%)
Jul 09, 2009 9.542 9.570 9.204 9.280 274,608 -0.19(-1.97%)
Jul 08, 2009 9.446 9.749 9.238 9.466 331,956 +0.03(+0.37%)
Jul 07, 2009 9.860 9.860 9.425 9.432 425,135 -0.37(-3.80%)
Jul 06, 2009 9.798 9.977 9.542 9.805 269,264 +0.02(+0.21%)
Jul 02, 2009 10.34 10.36 9.722 9.784 264,447 -0.45(-4.39%)
Jul 01, 2009 10.10 10.29 9.977 10.23 424,903 +0.22(+2.21%)
Jun 30, 2009 9.860 10.12 9.860 10.01 618,158 +0.19(+1.90%)
Jun 29, 2009 9.950 10.01 9.742 9.825 247,720 -0.12(-1.25%)
Jun 26, 2009 9.729 10.01 9.660 9.950 645,813 +0.20(+2.05%)
Jun 25, 2009 9.660 9.749 9.446 9.749 291,315 +0.21(+2.24%)
Jun 24, 2009 9.660 9.694 9.238 9.535 346,145 +0.26(+2.83%)
Jun 23, 2009 9.238 9.342 9.164 9.273 302,732 +0.06(+0.67%)
Jun 22, 2009 9.563 9.673 9.114 9.211 361,083 -0.36(-3.75%)
Jun 19, 2009 9.715 9.818 9.549 9.570 444,261 +0.01(+0.14%)
Jun 18, 2009 9.459 9.604 9.252 9.556 266,169 +0.17(+1.76%)
Jun 17, 2009 9.266 9.563 9.162 9.390 302,580 +0.10(+1.04%)
Jun 16, 2009 9.494 9.542 9.149 9.294 468,355 -0.06(-0.66%)
Jun 15, 2009 9.653 9.680 9.252 9.356 648,991 -0.35(-3.56%)
Jun 12, 2009 10.48 10.66 9.597 9.701 1,017,305 -1.04(-9.65%)
Jun 11, 2009 10.84 10.90 10.70 10.74 292,591 -0.03(-0.26%)
Jun 10, 2009 10.74 10.81 10.50 10.76 318,155 +0.07(+0.65%)
Jun 09, 2009 10.73 10.87 10.65 10.70 210,605 -0.02(-0.19%)
Jun 08, 2009 10.60 10.99 10.50 10.72 242,579 +0.04(+0.39%)
Jun 05, 2009 10.80 10.94 10.50 10.67 263,472 -0.08(-0.71%)
Jun 04, 2009 10.55 10.87 10.45 10.75 434,301 +0.25(+2.37%)
Jun 03, 2009 10.29 10.50 10.14 10.50 684,007 +0.17(+1.60%)
Jun 02, 2009 10.16 10.38 10.02 10.34 472,994 +0.09(+0.88%)
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.