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 31, 2012 8.068 8.099 7.897 7.990 482,107 -0.09(-1.16%)
May 30, 2012 8.216 8.262 8.006 8.084 459,641 -0.25(-2.99%)
May 29, 2012 8.489 8.520 8.286 8.333 339,012 -0.09(-1.11%)
May 25, 2012 8.411 8.442 8.302 8.427 134,932 +0.02(+0.19%)
May 24, 2012 8.434 8.456 8.178 8.411 304,613 +0.10(+1.22%)
May 23, 2012 8.053 8.333 8.006 8.310 311,540 +0.20(+2.50%)
May 22, 2012 8.130 8.269 8.045 8.107 318,932 -0.02(-0.19%)
May 21, 2012 8.092 8.171 7.990 8.123 450,684 +0.08(+0.97%)
May 18, 2012 8.130 8.232 8.045 8.045 422,383 -0.07(-0.86%)
May 17, 2012 8.349 8.419 8.099 8.115 324,893 -0.20(-2.44%)
May 16, 2012 8.372 8.427 8.232 8.318 460,315 -0.02(-0.28%)
May 15, 2012 8.434 8.543 8.318 8.341 443,474 -0.09(-1.11%)
May 14, 2012 8.201 8.606 8.201 8.434 581,788 +0.14(+1.69%)
May 11, 2012 8.263 8.427 8.247 8.294 235,004 -0.05(-0.56%)
May 10, 2012 8.458 8.473 8.286 8.341 194,141 -0.05(-0.56%)
May 09, 2012 8.263 8.505 8.216 8.388 456,215 +0.07(+0.80%)
May 08, 2012 8.390 8.421 8.275 8.321 414,936 -0.10(-1.18%)
May 07, 2012 8.291 8.460 8.237 8.421 469,103 +0.11(+1.29%)
May 04, 2012 8.475 8.521 8.314 8.314 528,924 -0.25(-2.95%)
May 03, 2012 8.782 8.820 8.532 8.567 583,078 -0.25(-2.79%)
May 02, 2012 8.835 9.119 8.682 8.812 865,940 +0.12(+1.41%)
May 01, 2012 8.858 9.088 8.682 8.690 771,512 -0.19(-2.16%)
Apr 30, 2012 8.950 9.027 8.805 8.881 580,351 -0.05(-0.60%)
Apr 27, 2012 8.713 8.958 8.713 8.935 690,404 +0.26(+3.01%)
Apr 26, 2012 8.567 8.766 8.567 8.674 701,546 +0.11(+1.25%)
Apr 25, 2012 8.582 8.667 8.467 8.567 310,751 +0.06(+0.72%)
Apr 24, 2012 8.360 8.575 8.337 8.506 358,783 +0.13(+1.56%)
Apr 23, 2012 8.367 8.414 8.229 8.375 352,366 -0.09(-1.09%)
Apr 20, 2012 8.552 8.621 8.452 8.467 439,370 +0.02(+0.27%)
Apr 19, 2012 8.628 8.651 8.429 8.444 405,237 -0.15(-1.78%)
Apr 18, 2012 8.705 8.843 8.506 8.598 332,506 -0.15(-1.75%)
Apr 17, 2012 8.667 8.858 8.621 8.751 466,842 +0.16(+1.87%)
Apr 16, 2012 8.705 8.751 8.536 8.590 328,726 -0.05(-0.62%)
Apr 13, 2012 8.375 8.667 8.375 8.644 740,226 +0.27(+3.21%)
Apr 12, 2012 8.283 8.421 8.252 8.375 271,859 +0.12(+1.39%)
Apr 11, 2012 8.283 8.390 8.191 8.260 533,574 +0.05(+0.56%)
Apr 10, 2012 8.437 8.567 8.160 8.214 558,421 -0.27(-3.16%)
Apr 09, 2012 8.452 8.598 8.437 8.483 441,574 -0.17(-1.95%)
Apr 05, 2012 8.222 8.743 8.222 8.651 974,684 +0.36(+4.35%)
Apr 04, 2012 8.452 8.475 8.214 8.291 671,426 -0.25(-2.88%)
Apr 03, 2012 8.651 8.728 8.521 8.536 340,421 -0.16(-1.85%)
Apr 02, 2012 8.590 8.728 8.460 8.697 384,293 +0.08(+0.98%)
Mar 30, 2012 8.835 8.858 8.598 8.613 495,901 -0.12(-1.40%)
Mar 29, 2012 8.782 8.828 8.552 8.736 755,597 -0.13(-1.47%)
Mar 28, 2012 8.782 8.920 8.690 8.866 739,609 +0.08(+0.87%)
Mar 27, 2012 8.567 8.973 8.498 8.789 1,172,961 +0.26(+3.06%)
Mar 26, 2012 8.352 8.544 8.268 8.529 632,373 +0.24(+2.87%)
Mar 23, 2012 8.352 8.437 8.160 8.291 736,066 -0.05(-0.64%)
Mar 22, 2012 8.229 8.375 8.176 8.344 404,901 +0.05(+0.65%)
Mar 21, 2012 8.437 8.498 8.291 8.291 419,287 -0.15(-1.82%)
Mar 20, 2012 8.437 8.483 8.291 8.444 636,769 -0.05(-0.54%)
Mar 19, 2012 8.743 8.743 8.398 8.490 1,020,629 -0.28(-3.15%)
Mar 16, 2012 8.912 8.935 8.751 8.766 719,790 -0.10(-1.12%)
Mar 15, 2012 8.667 8.912 8.590 8.866 951,446 +0.23(+2.66%)
Mar 14, 2012 8.513 8.667 8.421 8.636 735,842 +0.12(+1.35%)
Mar 13, 2012 8.321 8.575 8.245 8.521 1,271,325 +0.30(+3.69%)
Mar 12, 2012 7.961 8.331 7.961 8.218 1,263,629 +0.27(+3.42%)
Mar 09, 2012 8.007 8.058 7.833 7.946 2,505,071 -0.03(-0.38%)
Mar 08, 2012 8.037 8.135 7.916 7.976 1,071,928 +0.02(+0.19%)
Mar 07, 2012 8.022 8.090 7.705 7.961 3,054,673 -0.02(-0.28%)
Mar 06, 2012 7.961 8.293 7.856 7.984 5,574,445 -0.98(-10.94%)
Mar 05, 2012 8.482 9.033 8.422 8.965 3,739,059 +0.51(+6.07%)
Mar 02, 2012 8.542 8.693 8.452 8.452 709,070 -0.07(-0.80%)
Mar 01, 2012 8.512 8.671 8.452 8.520 913,948 +0.02(+0.18%)
Feb 29, 2012 8.942 8.942 8.505 8.505 920,181 -0.41(-4.57%)
Feb 28, 2012 9.033 9.040 8.859 8.912 543,172 -0.09(-1.01%)
Feb 27, 2012 8.716 9.146 8.716 9.003 1,135,313 +0.24(+2.76%)
Feb 24, 2012 8.754 8.897 8.701 8.761 915,184 +0.10(+1.13%)
Feb 23, 2012 8.467 8.663 8.452 8.663 562,715 +0.20(+2.41%)
Feb 22, 2012 8.512 8.633 8.452 8.459 496,112 -0.05(-0.53%)
Feb 21, 2012 8.610 8.678 8.459 8.505 946,912 -0.11(-1.31%)
Feb 17, 2012 8.641 8.814 8.588 8.618 741,937 +0.03(+0.35%)
Feb 16, 2012 8.475 8.625 8.394 8.588 606,706 +0.14(+1.70%)
Feb 15, 2012 8.527 8.656 8.414 8.444 646,795 -0.09(-1.06%)
Feb 14, 2012 8.618 8.708 8.414 8.535 781,816 -0.10(-1.14%)
Feb 13, 2012 8.595 8.724 8.558 8.633 1,131,809 +0.14(+1.69%)
Feb 10, 2012 8.565 8.603 8.414 8.490 1,165,888 -0.13(-1.49%)
Feb 09, 2012 8.874 8.874 8.595 8.618 1,311,134 -0.21(-2.39%)
Feb 08, 2012 8.769 8.935 8.761 8.829 837,369 +0.12(+1.39%)
Feb 07, 2012 8.671 8.807 8.550 8.708 992,594 +0.02(+0.17%)
Feb 06, 2012 8.656 8.701 8.429 8.693 1,257,684 -0.01(-0.09%)
Feb 03, 2012 8.686 8.791 8.649 8.701 844,692 +0.10(+1.14%)
Feb 02, 2012 8.407 8.731 8.346 8.603 1,525,033 +0.00(+0.00%)
Feb 01, 2012 8.897 9.003 8.324 8.603 2,494,696 -0.38(-4.20%)
Jan 31, 2012 8.829 9.116 8.610 8.980 2,058,369 +0.24(+2.76%)
Jan 30, 2012 9.154 9.184 8.693 8.739 2,289,800 -0.44(-4.77%)
Jan 27, 2012 9.388 9.457 9.086 9.176 1,225,625 -0.21(-2.25%)
Jan 26, 2012 9.780 9.810 9.350 9.388 978,481 -0.31(-3.19%)
Jan 25, 2012 9.523 9.712 9.395 9.697 1,244,569 +0.22(+2.31%)
Jan 24, 2012 10.01 10.01 9.448 9.478 2,153,816 -0.53(-5.28%)
Jan 23, 2012 10.57 10.68 9.991 10.01 1,210,681 -0.56(-5.29%)
Jan 20, 2012 10.61 10.67 10.51 10.56 534,291 -0.05(-0.43%)
Jan 19, 2012 10.61 10.90 10.53 10.61 677,073 -0.01(-0.07%)
Jan 18, 2012 10.27 10.65 10.25 10.62 1,886,962 +0.39(+3.84%)
Jan 17, 2012 10.53 10.71 10.20 10.23 1,242,155 -0.20(-1.95%)
Jan 13, 2012 10.33 10.48 10.13 10.43 908,817 +0.05(+0.44%)
Jan 12, 2012 10.83 10.90 10.01 10.38 1,314,903 -0.38(-3.57%)
Jan 11, 2012 10.82 10.96 10.60 10.77 961,533 -0.05(-0.49%)
Jan 10, 2012 10.96 10.99 10.52 10.82 1,433,554 +0.02(+0.21%)
Jan 09, 2012 11.65 11.69 10.76 10.80 1,093,722 -0.79(-6.81%)
Jan 06, 2012 11.52 11.73 11.24 11.59 1,233,406 +0.20(+1.76%)
Jan 05, 2012 11.11 11.65 11.00 11.39 1,700,900 +0.20(+1.75%)
Jan 04, 2012 10.53 11.27 10.48 11.19 1,785,584 +1.43(+14.69%)
Dec 30, 2011 10.10 10.38 9.750 9.757 732,317 -0.35(-3.44%)
Dec 29, 2011 9.697 10.10 9.697 10.10 785,525 +0.40(+4.12%)
Dec 28, 2011 9.863 9.878 9.686 9.705 477,964 -0.16(-1.61%)
Dec 27, 2011 9.961 10.20 9.780 9.863 420,961 -0.16(-1.58%)
Dec 23, 2011 10.20 10.20 10.01 10.02 173,262 -0.03(-0.30%)
Dec 21, 2011 9.991 10.13 9.901 10.05 323,719 +0.03(+0.30%)
Dec 20, 2011 9.644 10.03 9.622 10.02 483,556 +0.59(+6.24%)
Dec 19, 2011 9.795 9.901 9.410 9.433 339,392 -0.28(-2.87%)
Dec 16, 2011 9.795 9.991 9.629 9.712 750,316 -0.02(-0.16%)
Dec 15, 2011 9.757 9.931 9.471 9.727 732,503 +0.14(+1.42%)
Dec 14, 2011 9.561 9.697 9.410 9.591 480,026 -0.06(-0.63%)
Dec 13, 2011 9.803 9.969 9.599 9.652 829,334 -0.11(-1.08%)
Dec 12, 2011 9.622 9.810 9.433 9.757 727,352 +0.13(+1.33%)
Dec 09, 2011 9.297 9.682 9.169 9.629 735,023 +0.38(+4.16%)
Dec 08, 2011 9.237 9.335 9.063 9.244 556,349 -0.05(-0.49%)
Dec 07, 2011 9.101 9.327 9.018 9.290 426,388 +0.15(+1.65%)
Dec 06, 2011 9.003 9.207 8.920 9.139 312,654 +0.11(+1.25%)
Dec 05, 2011 9.131 9.199 8.942 9.025 310,114 +0.02(+0.17%)
Dec 02, 2011 8.784 9.056 8.648 9.010 972,135 +0.32(+3.74%)
Dec 01, 2011 8.739 8.791 8.467 8.686 400,854 -0.10(-1.12%)
Nov 30, 2011 8.399 8.807 8.256 8.784 935,183 +0.60(+7.38%)
Nov 29, 2011 8.127 8.195 8.007 8.180 350,286 +0.08(+0.93%)
Nov 28, 2011 8.361 8.490 8.022 8.105 870,523 -0.05(-0.65%)
Nov 25, 2011 8.158 8.263 8.112 8.158 283,836 +0.00(+0.00%)
Nov 23, 2011 8.293 8.324 8.127 8.158 341,125 -0.21(-2.52%)
Nov 22, 2011 8.746 8.814 8.361 8.369 442,528 -0.40(-4.56%)
Nov 21, 2011 8.361 8.837 8.263 8.769 965,407 +0.23(+2.74%)
Nov 18, 2011 8.467 8.691 8.308 8.535 530,521 +0.08(+0.98%)
Nov 17, 2011 8.618 8.618 8.392 8.452 531,459 -0.17(-1.93%)
Nov 16, 2011 8.814 8.814 8.584 8.618 844,682 -0.23(-2.56%)
Nov 15, 2011 8.686 8.942 8.482 8.844 599,466 +0.11(+1.30%)
Nov 14, 2011 8.769 8.893 8.686 8.731 511,843 -0.09(-1.03%)
Nov 11, 2011 8.724 8.859 8.324 8.822 813,653 +0.18(+2.10%)
Nov 10, 2011 8.392 8.656 8.316 8.641 871,583 +0.37(+4.47%)
Nov 09, 2011 8.286 8.565 8.271 8.271 719,308 -0.20(-2.36%)
Nov 08, 2011 8.552 8.597 8.389 8.471 593,311 +0.00(+0.00%)
Nov 07, 2011 8.426 8.627 8.196 8.471 552,627 +0.04(+0.53%)
Nov 04, 2011 8.226 8.686 8.196 8.426 1,022,075 +0.10(+1.25%)
Nov 03, 2011 8.285 8.753 7.951 8.322 2,344,705 -0.58(-6.51%)
Nov 02, 2011 9.035 9.065 8.627 8.902 765,861 -0.06(-0.66%)
Nov 01, 2011 8.931 9.117 8.761 8.961 527,207 -0.22(-2.43%)
Oct 31, 2011 9.095 9.340 8.998 9.184 363,080 -0.03(-0.32%)
Oct 28, 2011 9.496 9.652 9.154 9.214 656,187 -0.33(-3.43%)
Oct 27, 2011 9.570 9.734 9.437 9.541 493,925 +0.22(+2.31%)
Oct 26, 2011 9.362 9.608 9.236 9.325 492,800 +0.10(+1.05%)
Oct 25, 2011 9.437 9.570 9.169 9.229 361,063 -0.27(-2.89%)
Oct 24, 2011 9.288 9.563 9.273 9.504 298,248 +0.26(+2.81%)
Oct 21, 2011 9.570 9.719 9.139 9.243 523,809 -0.16(-1.74%)
Oct 20, 2011 9.556 9.671 9.028 9.407 280,211 -0.14(-1.48%)
Oct 19, 2011 9.778 9.949 9.466 9.548 330,720 -0.26(-2.65%)
Oct 18, 2011 9.563 9.972 9.422 9.808 342,514 +0.27(+2.88%)
Oct 17, 2011 9.422 9.650 9.392 9.533 219,803 +0.02(+0.23%)
Oct 14, 2011 9.622 9.660 9.385 9.511 232,892 +0.01(+0.08%)
Oct 13, 2011 9.883 10.07 9.392 9.504 360,115 -0.42(-4.27%)
Oct 12, 2011 9.400 10.04 9.392 9.927 758,891 +0.62(+6.71%)
Oct 11, 2011 9.125 9.392 8.917 9.303 490,306 +0.10(+1.13%)
Oct 10, 2011 9.013 9.281 8.973 9.199 406,470 +0.33(+3.69%)
Oct 07, 2011 9.095 9.110 8.783 8.872 256,816 -0.16(-1.81%)
Oct 06, 2011 8.768 9.043 8.716 9.035 312,484 +0.26(+2.96%)
Oct 05, 2011 8.820 9.013 8.679 8.775 291,098 -0.04(-0.51%)
Oct 04, 2011 8.278 8.835 8.181 8.820 469,431 +0.45(+5.32%)
Oct 03, 2011 8.894 8.917 8.374 8.374 770,594 -0.62(-6.94%)
Sep 30, 2011 9.125 9.385 8.969 8.998 431,030 -0.26(-2.81%)
Sep 29, 2011 9.184 9.392 8.879 9.258 470,149 +0.29(+3.23%)
Sep 28, 2011 8.983 9.206 8.961 8.969 473,788 +0.16(+1.86%)
Sep 27, 2011 9.065 9.154 8.701 8.805 453,442 -0.16(-1.82%)
Sep 26, 2011 8.694 8.976 8.441 8.969 798,399 +0.36(+4.23%)
Sep 23, 2011 7.769 8.701 7.769 8.604 793,373 +0.71(+8.94%)
Sep 22, 2011 7.906 8.025 7.802 7.899 867,375 -0.14(-1.76%)
Sep 21, 2011 8.396 8.471 8.017 8.040 480,067 -0.31(-3.74%)
Sep 20, 2011 8.656 8.671 8.344 8.352 456,397 -0.26(-3.02%)
Sep 19, 2011 8.783 8.783 8.545 8.612 514,003 -0.34(-3.82%)
Sep 16, 2011 9.035 9.065 8.924 8.954 436,482 -0.03(-0.33%)
Sep 15, 2011 8.976 9.043 8.894 8.983 245,552 +0.09(+1.00%)
Sep 14, 2011 8.723 8.954 8.601 8.894 300,309 +0.30(+3.46%)
Sep 13, 2011 8.582 8.716 8.508 8.597 387,992 +0.01(+0.09%)
Sep 12, 2011 8.307 8.604 8.231 8.590 461,568 +0.14(+1.67%)
Sep 09, 2011 8.723 8.775 8.374 8.448 378,686 -0.36(-4.13%)
Sep 08, 2011 9.139 9.206 8.716 8.813 364,787 -0.43(-4.66%)
Sep 07, 2011 8.835 9.273 8.798 9.243 386,287 +0.56(+6.42%)
Sep 06, 2011 8.508 8.798 8.486 8.686 267,670 -0.05(-0.60%)
Sep 02, 2011 9.147 9.147 8.738 8.738 474,293 -0.66(-7.04%)
Sep 01, 2011 9.541 9.674 9.318 9.400 297,363 -0.10(-1.09%)
Aug 31, 2011 9.734 9.786 9.325 9.504 407,711 -0.19(-1.92%)
Aug 30, 2011 9.496 9.726 9.288 9.689 272,609 +0.12(+1.24%)
Aug 29, 2011 9.117 9.578 9.117 9.570 432,306 +0.53(+5.92%)
Aug 26, 2011 8.842 9.035 8.686 9.035 492,688 +0.13(+1.50%)
Aug 25, 2011 9.273 9.279 8.842 8.902 331,167 -0.32(-3.46%)
Aug 24, 2011 9.177 9.281 9.117 9.221 297,277 +0.01(+0.08%)
Aug 23, 2011 8.842 9.258 8.783 9.214 354,366 +0.39(+4.38%)
Aug 22, 2011 9.191 9.333 8.778 8.827 355,711 -0.19(-2.06%)
Aug 19, 2011 8.902 9.366 8.857 9.013 576,254 -0.01(-0.16%)
Aug 18, 2011 9.288 9.288 8.753 9.028 1,137,998 -0.44(-4.63%)
Aug 17, 2011 9.065 9.501 9.065 9.466 603,673 +0.46(+5.12%)
Aug 16, 2011 9.080 9.147 8.924 9.006 279,773 -0.16(-1.78%)
Aug 15, 2011 9.065 9.243 8.917 9.169 269,137 +0.19(+2.15%)
Aug 12, 2011 8.835 9.021 8.664 8.976 459,808 +0.16(+1.85%)
Aug 11, 2011 8.671 8.961 8.560 8.813 600,690 +0.19(+2.24%)
Aug 10, 2011 8.969 9.028 8.552 8.619 743,670 -0.56(-6.07%)
Aug 09, 2011 9.035 9.199 8.471 9.177 846,745 +0.52(+6.01%)
Aug 08, 2011 9.437 9.544 8.656 8.656 855,766 -0.96(-9.97%)
Aug 05, 2011 9.875 10.03 9.429 9.615 773,665 -0.19(-1.97%)
Aug 04, 2011 10.22 10.37 9.808 9.808 685,135 -0.46(-4.45%)
Aug 03, 2011 10.23 10.42 10.06 10.27 709,469 +0.00(+0.00%)
Aug 02, 2011 10.72 10.76 10.18 10.27 1,091,076 -0.47(-4.37%)
Aug 01, 2011 11.02 11.12 10.69 10.73 871,224 -0.23(-2.08%)
Jul 29, 2011 10.70 11.55 10.62 10.96 3,332,193 +0.81(+7.95%)
Jul 28, 2011 10.10 10.60 9.928 10.16 1,322,542 +0.05(+0.51%)
Jul 27, 2011 10.27 10.32 10.05 10.10 387,884 -0.18(-1.78%)
Jul 26, 2011 10.43 10.45 10.23 10.29 400,906 -0.16(-1.54%)
Jul 25, 2011 10.57 10.79 10.44 10.45 457,095 -0.19(-1.79%)
Jul 22, 2011 10.72 10.97 10.60 10.64 361,273 -0.30(-2.75%)
Jul 21, 2011 10.60 10.95 10.58 10.94 368,606 +0.40(+3.76%)
Jul 20, 2011 10.86 10.86 10.50 10.54 250,573 -0.32(-2.91%)
Jul 19, 2011 10.76 10.88 10.71 10.86 241,946 +0.18(+1.65%)
Jul 18, 2011 11.04 11.06 10.57 10.68 465,815 -0.34(-3.13%)
Jul 15, 2011 11.11 11.22 10.97 11.03 503,812 -0.06(-0.53%)
Jul 14, 2011 10.99 11.29 10.78 11.09 1,120,914 +0.57(+5.44%)
Jul 13, 2011 10.56 10.66 10.43 10.51 326,204 -0.03(-0.28%)
Jul 12, 2011 10.49 10.63 10.38 10.54 248,367 +0.08(+0.77%)
Jul 11, 2011 10.43 10.55 10.33 10.46 328,193 -0.07(-0.63%)
Jul 08, 2011 10.48 10.55 10.40 10.53 226,656 -0.04(-0.42%)
Jul 07, 2011 10.29 10.60 10.27 10.57 314,175 +0.32(+3.08%)
Jul 06, 2011 10.40 10.46 10.16 10.26 341,852 -0.11(-1.06%)
Jul 05, 2011 10.32 10.48 10.26 10.37 386,361 -0.01(-0.07%)
Jul 01, 2011 10.27 10.49 10.21 10.38 293,569 +0.06(+0.57%)
Jun 30, 2011 10.20 10.33 10.13 10.32 421,933 +0.10(+1.01%)
Jun 29, 2011 10.05 10.26 10.01 10.21 349,949 +0.12(+1.24%)
Jun 28, 2011 9.796 10.13 9.788 10.09 518,225 +0.26(+2.61%)
Jun 27, 2011 9.700 9.854 9.561 9.832 324,662 +0.11(+1.13%)
Jun 24, 2011 9.597 9.725 9.502 9.722 697,120 +0.14(+1.45%)
Jun 23, 2011 9.319 9.612 9.267 9.583 398,417 +0.18(+1.95%)
Jun 22, 2011 9.370 9.443 9.231 9.399 514,110 +0.01(+0.16%)
Jun 21, 2011 9.128 9.385 9.077 9.385 1,334,717 +0.29(+3.15%)
Jun 20, 2011 9.114 9.385 9.077 9.099 587,966 -0.26(-2.82%)
Jun 17, 2011 9.700 9.796 9.260 9.363 973,333 -0.32(-3.26%)
Jun 16, 2011 9.825 9.891 9.634 9.678 621,491 -0.12(-1.27%)
Jun 15, 2011 10.07 10.10 9.752 9.803 644,662 -0.35(-3.47%)
Jun 14, 2011 9.818 10.41 9.796 10.16 807,442 +0.40(+4.06%)
Jun 13, 2011 9.678 9.759 9.642 9.759 469,727 +0.06(+0.61%)
Jun 10, 2011 9.862 9.961 9.686 9.700 275,436 -0.24(-2.44%)
Jun 09, 2011 9.774 10.01 9.774 9.942 294,809 +0.14(+1.42%)
Jun 08, 2011 9.854 9.957 9.737 9.803 420,463 -0.10(-1.04%)
Jun 07, 2011 10.00 10.02 9.906 9.906 405,264 -0.04(-0.44%)
Jun 06, 2011 9.913 10.05 9.796 9.950 423,540 +0.13(+1.35%)
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.