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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2010 5.922 6.045 5.809 5.932 34,836 +0.01(+0.16%)
May 27, 2010 5.960 5.960 5.771 5.922 67,009 +0.18(+3.12%)
May 26, 2010 5.667 5.885 5.639 5.743 35,631 +0.12(+2.18%)
May 25, 2010 5.856 5.856 5.620 5.620 72,810 -0.26(-4.34%)
May 24, 2010 5.724 5.913 5.724 5.875 41,888 +0.06(+0.97%)
May 21, 2010 5.733 5.837 5.667 5.818 43,160 +0.09(+1.48%)
May 20, 2010 5.790 5.979 5.639 5.733 84,033 -0.33(-5.45%)
May 19, 2010 6.007 6.234 5.781 6.064 59,724 -0.07(-1.08%)
May 18, 2010 5.988 6.300 5.951 6.130 92,750 +0.15(+2.53%)
May 17, 2010 5.752 5.988 5.752 5.979 124,538 +0.13(+2.26%)
May 14, 2010 5.932 5.932 5.771 5.847 26,727 -0.09(-1.59%)
May 13, 2010 5.894 5.941 5.686 5.941 97,911 +0.10(+1.78%)
May 12, 2010 5.337 5.932 5.337 5.837 278,030 +0.51(+9.57%)
May 11, 2010 5.271 5.384 4.968 5.327 150,047 +0.11(+2.17%)
May 10, 2010 5.157 5.431 5.063 5.214 123,274 +0.03(+0.55%)
May 07, 2010 5.327 5.412 5.130 5.186 120,547 -0.10(-1.96%)
May 06, 2010 5.601 5.601 5.110 5.289 74,979 -0.32(-5.72%)
May 05, 2010 5.667 5.847 5.450 5.611 132,345 -0.09(-1.49%)
May 04, 2010 5.658 5.847 5.459 5.696 67,406 +0.03(+0.50%)
May 03, 2010 5.554 5.856 5.554 5.667 51,363 +0.05(+0.84%)
Apr 30, 2010 5.630 5.677 5.516 5.620 40,836 -0.02(-0.33%)
Apr 29, 2010 5.450 5.837 5.450 5.639 34,208 +0.11(+2.05%)
Apr 28, 2010 5.422 5.545 5.337 5.526 58,508 +0.05(+0.86%)
Apr 27, 2010 5.667 5.667 5.431 5.478 33,847 -0.15(-2.68%)
Apr 26, 2010 5.715 5.715 5.592 5.630 33,871 -0.09(-1.65%)
Apr 23, 2010 5.856 5.894 5.696 5.724 27,392 -0.11(-1.94%)
Apr 22, 2010 5.677 5.847 5.677 5.837 16,863 -0.02(-0.32%)
Apr 21, 2010 5.667 5.875 5.667 5.856 40,886 +0.11(+1.97%)
Apr 20, 2010 5.724 5.800 5.724 5.743 73,161 +0.01(+0.16%)
Apr 19, 2010 5.620 5.762 5.620 5.733 57,240 +0.05(+0.83%)
Apr 16, 2010 5.686 5.705 5.620 5.686 40,106 +0.00(+0.00%)
Apr 15, 2010 5.630 5.733 5.573 5.686 103,491 +0.03(+0.57%)
Apr 14, 2010 5.620 5.667 5.620 5.654 65,273 +0.10(+1.80%)
Apr 13, 2010 5.620 5.667 5.507 5.554 36,711 +0.01(+0.17%)
Apr 12, 2010 5.326 5.667 5.308 5.545 79,025 +0.22(+4.08%)
Apr 09, 2010 5.289 5.327 5.252 5.327 17,992 -0.01(-0.18%)
Apr 08, 2010 5.356 5.356 5.204 5.337 22,849 -0.02(-0.35%)
Apr 07, 2010 5.337 5.412 5.252 5.356 47,305 -0.01(-0.18%)
Apr 06, 2010 5.242 5.384 5.242 5.365 50,573 +0.05(+0.89%)
Apr 05, 2010 5.233 5.318 5.195 5.318 39,546 +0.09(+1.62%)
Apr 01, 2010 5.195 5.233 5.233 5.233 46,371 +0.09(+1.65%)
Mar 31, 2010 5.101 5.176 5.101 5.148 46,661 +0.02(+0.37%)
Mar 30, 2010 5.101 5.129 5.101 5.129 18,920 +0.01(+0.18%)
Mar 29, 2010 5.086 5.176 5.016 5.119 29,813 +0.10(+2.07%)
Mar 26, 2010 5.044 5.157 5.006 5.016 63,183 -0.03(-0.56%)
Mar 25, 2010 5.148 5.215 5.006 5.044 76,176 -0.14(-2.73%)
Mar 24, 2010 5.101 5.270 5.016 5.186 118,763 +0.03(+0.55%)
Mar 23, 2010 4.912 5.242 4.817 5.157 82,645 +0.25(+5.00%)
Mar 22, 2010 4.723 4.949 4.704 4.912 190,671 +0.10(+2.16%)
Mar 19, 2010 4.713 4.864 4.713 4.808 87,040 -0.01(-0.20%)
Mar 18, 2010 4.808 4.846 4.449 4.817 276,078 -0.05(-0.97%)
Mar 17, 2010 4.789 4.949 4.761 4.864 86,162 +0.03(+0.59%)
Mar 16, 2010 4.968 5.025 4.676 4.836 265,389 -0.20(-3.98%)
Mar 15, 2010 5.138 5.252 5.016 5.036 82,059 -0.22(-4.27%)
Mar 12, 2010 5.431 5.431 5.167 5.261 176,164 -0.16(-2.96%)
Mar 11, 2010 5.478 5.894 5.119 5.422 699,381 +0.26(+4.94%)
Mar 10, 2010 5.119 5.167 4.902 5.167 47,664 +0.12(+2.43%)
Mar 09, 2010 5.280 5.280 5.006 5.044 138,304 -0.26(-4.98%)
Mar 08, 2010 5.006 5.327 5.006 5.308 168,384 +0.38(+7.66%)
Mar 05, 2010 4.912 5.101 4.883 4.931 114,434 +0.00(+0.00%)
Mar 04, 2010 4.874 5.091 4.874 4.931 119,972 +0.12(+2.55%)
Mar 03, 2010 4.723 5.147 4.638 4.808 69,291 +0.06(+1.19%)
Mar 02, 2010 5.176 5.374 4.638 4.751 194,201 -0.36(-7.02%)
Mar 01, 2010 4.864 5.176 4.638 5.110 243,167 +0.32(+6.71%)
Feb 26, 2010 4.487 4.874 4.298 4.789 213,612 +0.30(+6.74%)
Feb 25, 2010 4.345 4.487 4.165 4.487 160,394 +0.14(+3.26%)
Feb 24, 2010 4.222 4.515 4.222 4.345 84,112 +0.08(+1.77%)
Feb 23, 2010 3.958 4.326 3.920 4.269 114,422 +0.30(+7.62%)
Feb 22, 2010 3.929 3.967 3.873 3.967 56,357 +0.04(+0.96%)
Feb 19, 2010 3.910 3.947 3.825 3.929 51,744 -0.01(-0.24%)
Feb 18, 2010 3.948 3.958 3.854 3.939 16,261 +0.11(+2.96%)
Feb 17, 2010 3.914 3.948 3.807 3.825 67,056 -0.10(-2.64%)
Feb 16, 2010 3.844 3.929 3.797 3.929 21,956 +0.07(+1.71%)
Feb 12, 2010 3.920 3.863 3.863 3.863 30,914 -0.04(-0.97%)
Feb 11, 2010 3.873 3.948 3.825 3.901 17,998 +0.03(+0.73%)
Feb 10, 2010 3.882 3.958 3.873 3.873 32,696 -0.01(-0.34%)
Feb 09, 2010 3.854 3.948 3.854 3.886 25,047 +0.05(+1.33%)
Feb 08, 2010 3.778 3.854 3.684 3.835 30,685 +0.06(+1.50%)
Feb 05, 2010 3.778 3.844 3.693 3.778 65,960 +0.07(+1.78%)
Feb 04, 2010 3.835 3.835 3.655 3.712 78,517 -0.14(-3.68%)
Feb 03, 2010 3.703 3.863 3.655 3.854 33,005 +0.11(+3.03%)
Feb 02, 2010 3.788 3.857 3.552 3.740 25,700 -0.04(-1.00%)
Feb 01, 2010 3.646 3.873 3.646 3.778 53,817 +0.00(+0.00%)
Jan 29, 2010 3.759 3.873 3.740 3.778 61,867 +0.13(+3.63%)
Jan 28, 2010 3.627 3.731 3.627 3.646 15,288 +0.02(+0.52%)
Jan 27, 2010 3.646 3.764 3.589 3.627 21,837 -0.03(-0.78%)
Jan 26, 2010 3.646 3.778 3.580 3.655 32,796 +0.01(+0.26%)
Jan 25, 2010 3.778 3.788 3.646 3.646 26,308 -0.03(-0.77%)
Jan 22, 2010 3.731 3.731 3.646 3.674 29,384 -0.06(-1.52%)
Jan 21, 2010 3.835 3.892 3.703 3.731 36,055 -0.10(-2.71%)
Jan 20, 2010 3.892 3.892 3.712 3.835 53,659 -0.04(-0.98%)
Jan 19, 2010 3.778 3.929 3.750 3.873 25,762 +0.09(+2.50%)
Jan 15, 2010 3.684 3.778 3.778 3.778 15,668 +0.04(+1.01%)
Jan 14, 2010 3.703 3.769 3.684 3.740 12,414 +0.00(+0.00%)
Jan 13, 2010 3.712 3.740 3.684 3.740 30,881 +0.00(+0.00%)
Jan 12, 2010 3.807 3.815 3.740 3.740 36,321 -0.09(-2.22%)
Jan 11, 2010 3.929 3.931 3.816 3.825 18,855 -0.10(-2.64%)
Jan 08, 2010 3.863 3.958 3.863 3.929 13,534 -0.03(-0.72%)
Jan 07, 2010 4.014 4.014 3.869 3.958 31,524 -0.07(-1.64%)
Jan 06, 2010 4.043 4.062 3.873 4.024 59,445 -0.01(-0.23%)
Jan 05, 2010 3.693 4.033 3.693 4.033 42,424 +0.28(+7.35%)
Jan 04, 2010 3.920 3.920 3.684 3.757 57,843 -0.06(-1.55%)
Dec 31, 2009 3.740 3.816 3.816 3.816 38,325 +0.04(+1.00%)
Dec 30, 2009 3.618 3.844 3.618 3.778 60,127 -0.07(-1.72%)
Dec 29, 2009 3.778 3.844 3.693 3.844 48,990 +0.24(+6.54%)
Dec 28, 2009 3.542 3.646 3.542 3.608 24,400 +0.07(+1.87%)
Dec 24, 2009 3.551 3.589 3.523 3.542 30,360 +0.04(+1.08%)
Dec 23, 2009 3.504 3.589 3.504 3.504 51,971 +0.00(+0.00%)
Dec 22, 2009 3.665 3.665 3.448 3.504 51,621 -0.08(-2.11%)
Dec 21, 2009 3.551 3.589 3.504 3.580 36,519 +0.03(+0.80%)
Dec 18, 2009 3.561 3.600 3.523 3.551 16,065 -0.00(-0.02%)
Dec 17, 2009 3.659 3.665 3.504 3.552 36,281 -0.15(-4.07%)
Dec 16, 2009 3.637 3.703 3.637 3.703 29,636 +0.04(+1.03%)
Dec 15, 2009 3.750 3.750 3.637 3.665 13,463 -0.08(-2.02%)
Dec 14, 2009 3.665 3.778 3.637 3.740 40,015 -0.03(-0.75%)
Dec 11, 2009 3.740 3.769 3.674 3.769 18,018 +0.04(+1.01%)
Dec 10, 2009 3.731 3.731 3.665 3.731 11,672 -0.03(-0.75%)
Dec 09, 2009 3.778 3.778 3.618 3.759 23,718 -0.05(-1.24%)
Dec 08, 2009 3.986 4.005 3.655 3.807 45,572 -0.19(-4.73%)
Dec 07, 2009 4.062 4.062 3.986 3.995 16,210 -0.08(-1.86%)
Dec 04, 2009 4.156 4.184 3.986 4.071 76,915 -0.00(-0.01%)
Dec 03, 2009 4.118 4.156 3.916 4.071 89,158 +0.01(+0.24%)
Dec 02, 2009 3.797 4.156 3.778 4.062 70,184 +0.25(+6.44%)
Dec 01, 2009 3.797 3.920 3.797 3.816 49,771 -0.06(-1.46%)
Nov 30, 2009 3.854 3.873 3.769 3.873 29,205 +0.10(+2.76%)
Nov 27, 2009 3.778 3.825 3.693 3.769 12,430 -0.05(-1.24%)
Nov 25, 2009 3.804 3.825 3.778 3.816 15,218 -0.06(-1.46%)
Nov 24, 2009 3.778 3.873 3.778 3.873 22,158 +0.05(+1.23%)
Nov 23, 2009 3.920 3.995 3.778 3.825 40,520 -0.02(-0.49%)
Nov 20, 2009 3.929 4.014 3.778 3.844 73,801 -0.11(-2.86%)
Nov 19, 2009 3.863 3.995 3.750 3.958 55,002 +0.14(+3.71%)
Nov 18, 2009 3.854 3.901 3.778 3.816 38,298 -0.10(-2.65%)
Nov 17, 2009 3.712 3.994 3.703 3.920 164,411 +0.23(+6.14%)
Nov 16, 2009 3.514 3.769 3.514 3.693 38,199 +0.19(+5.39%)
Nov 13, 2009 3.599 3.684 3.466 3.504 78,294 -0.17(-4.63%)
Nov 12, 2009 3.684 3.684 3.589 3.674 69,559 +0.11(+3.18%)
Nov 11, 2009 3.769 3.769 3.542 3.561 42,188 +0.02(+0.53%)
Nov 10, 2009 3.599 3.674 3.400 3.542 39,958 -0.06(-1.57%)
Nov 09, 2009 3.551 3.674 3.514 3.599 50,322 +0.07(+1.87%)
Nov 06, 2009 3.665 3.665 3.523 3.533 46,314 -0.02(-0.53%)
Nov 05, 2009 3.457 3.627 3.448 3.551 28,095 +0.09(+2.73%)
Nov 04, 2009 3.400 3.627 3.400 3.457 62,679 -0.16(-4.44%)
Nov 03, 2009 3.769 3.769 3.523 3.618 46,253 +0.03(+0.79%)
Nov 02, 2009 3.684 3.769 3.495 3.589 58,342 +0.04(+1.06%)
Oct 30, 2009 3.769 3.778 3.542 3.551 108,578 -0.04(-1.05%)
Oct 29, 2009 3.240 3.778 3.240 3.589 190,667 +0.31(+9.51%)
Oct 28, 2009 3.438 3.457 3.145 3.278 54,111 -0.19(-5.45%)
Oct 27, 2009 3.580 3.660 3.363 3.466 57,529 -0.11(-3.17%)
Oct 26, 2009 3.722 3.722 3.542 3.580 11,010 -0.03(-0.79%)
Oct 23, 2009 3.618 3.731 3.551 3.608 82,905 -0.11(-3.05%)
Oct 22, 2009 3.551 3.863 3.551 3.722 85,663 +0.18(+5.07%)
Oct 21, 2009 3.958 3.958 3.523 3.542 173,948 -0.24(-6.25%)
Oct 20, 2009 3.693 3.788 3.693 3.778 81,217 +0.01(+0.25%)
Oct 19, 2009 3.722 3.816 3.608 3.769 333,533 +0.02(+0.50%)
Oct 16, 2009 4.062 4.175 3.750 3.750 69,908 -0.36(-8.74%)
Oct 15, 2009 3.948 4.147 3.948 4.109 66,826 +0.14(+3.57%)
Oct 14, 2009 3.693 3.967 3.655 3.967 37,606 +0.27(+7.42%)
Oct 13, 2009 3.684 3.788 3.627 3.693 11,696 -0.04(-0.99%)
Oct 12, 2009 3.731 3.740 3.627 3.730 19,041 -0.04(-1.03%)
Oct 09, 2009 3.685 3.778 3.684 3.769 7,728 +0.08(+2.05%)
Oct 08, 2009 3.703 3.740 3.599 3.693 10,931 -0.03(-0.76%)
Oct 07, 2009 3.807 3.807 3.703 3.722 14,364 -0.09(-2.23%)
Oct 06, 2009 3.770 3.825 3.750 3.807 16,826 +0.04(+1.00%)
Oct 05, 2009 3.807 3.844 3.769 3.769 11,702 -0.07(-1.94%)
Oct 02, 2009 3.750 3.854 3.750 3.843 21,523 +0.08(+2.24%)
Oct 01, 2009 3.778 3.929 3.759 3.759 7,687 +0.03(+0.76%)
Sep 30, 2009 3.863 3.863 3.731 3.731 82,472 -0.13(-3.42%)
Sep 29, 2009 3.948 3.986 3.825 3.863 60,743 -0.11(-2.85%)
Sep 28, 2009 4.005 4.005 3.892 3.977 66,542 +0.18(+4.73%)
Sep 25, 2009 3.873 3.873 3.599 3.797 102,691 -0.08(-1.95%)
Sep 24, 2009 3.920 3.948 3.825 3.873 69,767 -0.10(-2.61%)
Sep 23, 2009 3.948 4.071 3.835 3.977 44,848 -0.04(-0.94%)
Sep 22, 2009 4.014 4.014 3.844 4.014 52,122 -0.03(-0.70%)
Sep 21, 2009 4.165 4.279 4.014 4.043 79,326 -0.17(-4.04%)
Sep 18, 2009 4.284 4.326 4.052 4.213 40,971 -0.11(-2.62%)
Sep 17, 2009 4.250 4.345 4.156 4.326 65,026 +0.02(+0.44%)
Sep 16, 2009 4.279 4.487 4.175 4.307 86,769 +0.08(+1.79%)
Sep 15, 2009 4.090 4.383 4.090 4.232 62,754 +0.03(+0.67%)
Sep 14, 2009 3.967 4.241 3.967 4.203 45,590 +0.22(+5.45%)
Sep 11, 2009 4.241 4.241 3.882 3.986 51,969 -0.16(-3.87%)
Sep 10, 2009 4.250 4.354 4.109 4.147 56,690 -0.10(-2.44%)
Sep 09, 2009 3.542 4.250 3.542 4.250 180,770 +0.70(+19.68%)
Sep 08, 2009 3.523 3.646 3.486 3.551 90,847 +0.04(+1.07%)
Sep 04, 2009 3.268 3.589 3.268 3.514 39,983 +0.16(+4.79%)
Sep 03, 2009 3.372 3.448 3.278 3.353 22,522 +0.03(+0.85%)
Sep 02, 2009 3.259 3.372 3.259 3.325 17,813 +0.03(+0.86%)
Sep 01, 2009 3.070 3.353 2.890 3.296 85,070 +0.09(+2.95%)
Aug 31, 2009 3.296 3.429 3.164 3.202 92,536 -0.12(-3.69%)
Aug 28, 2009 3.476 3.504 3.325 3.325 56,647 -0.15(-4.35%)
Aug 27, 2009 3.627 3.655 3.457 3.476 29,263 -0.16(-4.43%)
Aug 26, 2009 3.863 3.863 3.589 3.637 25,363 -0.14(-3.74%)
Aug 25, 2009 3.778 3.807 3.684 3.778 77,316 +0.01(+0.25%)
Aug 24, 2009 3.788 3.856 3.769 3.769 43,169 -0.06(-1.58%)
Aug 21, 2009 3.901 3.910 3.778 3.829 52,727 -0.03(-0.88%)
Aug 20, 2009 3.873 3.910 3.816 3.863 80,061 +0.03(+0.74%)
Aug 19, 2009 3.788 3.920 3.759 3.835 67,993 +0.03(+0.74%)
Aug 18, 2009 3.759 3.807 3.759 3.807 34,437 +0.05(+1.26%)
Aug 17, 2009 3.797 3.939 3.759 3.759 111,893 -0.11(-2.93%)
Aug 14, 2009 3.967 3.967 3.825 3.873 49,708 -0.06(-1.50%)
Aug 13, 2009 3.825 3.967 3.825 3.932 59,387 +0.06(+1.52%)
Aug 12, 2009 3.835 3.909 3.825 3.873 41,001 +0.00(+0.00%)
Aug 11, 2009 3.825 3.958 3.750 3.873 85,440 +0.07(+1.74%)
Aug 10, 2009 3.873 3.948 3.712 3.807 47,979 -0.07(-1.71%)
Aug 07, 2009 3.759 3.920 3.740 3.873 43,910 +0.13(+3.54%)
Aug 06, 2009 3.816 3.873 3.693 3.740 77,807 -0.11(-2.94%)
Aug 05, 2009 3.873 3.921 3.816 3.854 82,067 -0.14(-3.55%)
Aug 04, 2009 4.137 4.137 3.920 3.995 55,429 -0.03(-0.70%)
Aug 03, 2009 3.929 4.147 3.835 4.024 126,615 +0.03(+0.71%)
Jul 31, 2009 4.260 4.260 3.838 3.995 104,215 -0.26(-6.21%)
Jul 30, 2009 4.269 4.373 4.250 4.260 52,212 -0.13(-3.01%)
Jul 29, 2009 4.392 4.392 4.241 4.392 121,745 +0.00(+0.00%)
Jul 28, 2009 4.307 4.449 4.222 4.392 176,385 -0.04(-0.85%)
Jul 27, 2009 4.420 4.562 4.260 4.430 140,332 -0.06(-1.26%)
Jul 24, 2009 4.250 4.487 4.203 4.487 174,493 +0.11(+2.59%)
Jul 23, 2009 4.723 4.817 4.014 4.373 368,248 -0.30(-6.46%)
Jul 22, 2009 4.704 4.704 4.581 4.676 48,737 +0.00(+0.00%)
Jul 21, 2009 4.619 4.723 4.619 4.676 93,837 +0.07(+1.43%)
Jul 20, 2009 4.534 4.685 4.524 4.609 58,922 +0.09(+2.09%)
Jul 17, 2009 4.250 4.619 4.184 4.515 69,762 +0.13(+3.02%)
Jul 16, 2009 4.061 4.430 4.061 4.383 42,628 +0.22(+5.22%)
Jul 15, 2009 4.156 4.213 4.081 4.165 62,262 +0.00(+0.00%)
Jul 14, 2009 4.194 4.213 4.033 4.165 60,153 -0.09(-2.00%)
Jul 13, 2009 4.477 4.477 4.109 4.250 53,713 -0.04(-0.88%)
Jul 10, 2009 4.222 4.392 4.203 4.288 76,670 +0.09(+2.25%)
Jul 09, 2009 3.967 4.241 3.920 4.194 125,294 +0.18(+4.47%)
Jul 08, 2009 4.487 4.487 3.726 4.014 347,591 -0.38(-8.60%)
Jul 07, 2009 4.864 5.384 4.392 4.392 1,231,534 +0.19(+4.49%)
Jul 06, 2009 4.156 4.336 4.109 4.203 95,906 +0.03(+0.68%)
Jul 02, 2009 4.175 4.175 4.062 4.175 56,256 -0.05(-1.12%)
Jul 01, 2009 4.203 4.269 4.203 4.222 24,985 +0.05(+1.13%)
Jun 30, 2009 4.062 4.250 4.062 4.175 43,211 -0.03(-0.67%)
Jun 29, 2009 4.156 4.250 4.118 4.203 72,513 +0.07(+1.60%)
Jun 26, 2009 4.156 4.165 4.062 4.137 56,514 -0.09(-2.12%)
Jun 25, 2009 4.248 4.439 4.156 4.227 129,017 -0.08(-1.86%)
Jun 24, 2009 4.203 4.524 4.184 4.307 137,244 +0.15(+3.64%)
Jun 23, 2009 4.184 4.420 3.910 4.156 76,221 -0.24(-5.38%)
Jun 22, 2009 4.326 4.468 4.156 4.392 79,811 +0.17(+4.03%)
Jun 19, 2009 4.099 4.392 4.099 4.222 102,105 +0.06(+1.36%)
Jun 18, 2009 4.062 4.250 4.062 4.165 117,849 +0.10(+2.56%)
Jun 17, 2009 3.920 4.109 3.920 4.062 97,974 +0.05(+1.18%)
Jun 16, 2009 4.147 4.147 3.967 4.014 33,780 -0.05(-1.16%)
Jun 15, 2009 4.165 4.184 3.967 4.062 216,361 +0.09(+2.38%)
Jun 12, 2009 4.109 4.203 3.939 3.967 184,942 +0.06(+1.45%)
Jun 11, 2009 3.551 4.572 3.551 3.910 442,060 +0.40(+11.39%)
Jun 10, 2009 3.004 3.627 3.004 3.511 238,453 +0.53(+17.62%)
Jun 09, 2009 2.798 2.994 2.798 2.985 14,663 +0.17(+6.04%)
Jun 08, 2009 2.745 2.834 2.683 2.815 33,102 -0.11(-3.87%)
Jun 05, 2009 3.002 3.022 2.928 2.928 17,324 -0.07(-2.21%)
Jun 04, 2009 3.004 3.021 2.994 2.994 6,346 -0.01(-0.31%)
Jun 03, 2009 2.994 3.022 2.994 3.004 10,610 -0.03(-0.93%)
Jun 02, 2009 2.938 3.041 2.938 3.032 39,397 +0.04(+1.26%)
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.