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

Town Sports International (NQ: CLUB )

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 30, 2008 8.300 8.420 8.060 8.330 235,594 +0.02(+0.24%)
May 29, 2008 8.400 8.490 8.250 8.310 199,878 -0.10(-1.19%)
May 28, 2008 8.470 8.470 8.260 8.410 188,217 +0.00(+0.00%)
May 27, 2008 8.360 8.530 8.220 8.410 254,725 +0.04(+0.48%)
May 26, 2008 8.620 8.845 8.000 8.370 252,794 +0.00(+0.00%)
May 23, 2008 8.620 8.845 8.000 8.370 252,794 -0.31(-3.57%)
May 22, 2008 8.750 8.790 8.590 8.680 110,012 -0.05(-0.57%)
May 21, 2008 8.880 9.010 8.560 8.730 206,618 -0.11(-1.24%)
May 20, 2008 8.930 9.195 8.800 8.840 82,900 -0.16(-1.78%)
May 19, 2008 9.120 9.320 8.920 9.000 164,674 -0.15(-1.64%)
May 16, 2008 9.510 9.550 8.810 9.150 120,294 -0.31(-3.28%)
May 15, 2008 9.520 9.656 9.290 9.460 94,372 -0.06(-0.63%)
May 14, 2008 9.680 9.790 9.500 9.520 77,133 -0.17(-1.75%)
May 13, 2008 9.430 9.700 9.370 9.690 93,231 +0.25(+2.65%)
May 12, 2008 9.210 9.510 9.210 9.440 115,131 +0.23(+2.50%)
May 09, 2008 9.070 9.340 9.070 9.210 85,782 +0.13(+1.43%)
May 08, 2008 9.000 9.250 8.830 9.080 157,199 +0.08(+0.89%)
May 07, 2008 9.530 9.800 8.970 9.000 194,338 -0.54(-5.66%)
May 06, 2008 9.770 9.770 9.360 9.540 207,521 -0.27(-2.75%)
May 05, 2008 9.390 9.850 9.390 9.810 330,933 +0.43(+4.58%)
May 02, 2008 9.150 9.900 9.070 9.380 547,517 +1.95(+26.24%)
May 01, 2008 7.500 7.800 7.320 7.430 163,839 +0.01(+0.13%)
Apr 30, 2008 7.440 7.820 7.280 7.420 116,805 +0.05(+0.68%)
Apr 29, 2008 6.920 7.590 6.920 7.370 106,504 +0.46(+6.66%)
Apr 28, 2008 6.960 7.500 6.890 6.910 159,267 -0.08(-1.14%)
Apr 25, 2008 6.600 6.990 6.310 6.990 89,011 +0.40(+6.07%)
Apr 24, 2008 6.220 6.650 6.160 6.590 115,505 +0.39(+6.29%)
Apr 23, 2008 6.190 6.260 6.120 6.200 101,153 +0.05(+0.81%)
Apr 22, 2008 6.270 6.370 6.140 6.150 122,210 -0.17(-2.69%)
Apr 21, 2008 6.360 6.390 6.300 6.320 26,089 -0.09(-1.40%)
Apr 18, 2008 6.300 6.600 6.280 6.410 137,914 +0.26(+4.23%)
Apr 17, 2008 6.150 6.270 6.100 6.150 123,060 -0.04(-0.65%)
Apr 16, 2008 6.230 6.320 6.115 6.190 349,399 +0.01(+0.16%)
Apr 15, 2008 6.440 6.470 6.100 6.180 99,940 -0.23(-3.59%)
Apr 14, 2008 6.400 6.470 6.340 6.410 45,912 +0.02(+0.31%)
Apr 11, 2008 6.400 6.460 6.300 6.390 85,588 -0.07(-1.08%)
Apr 10, 2008 6.500 6.700 6.410 6.460 109,940 -0.03(-0.46%)
Apr 09, 2008 6.840 6.840 6.480 6.490 103,249 -0.31(-4.56%)
Apr 08, 2008 6.710 6.820 6.650 6.800 55,818 +0.02(+0.29%)
Apr 07, 2008 6.820 7.490 6.600 6.780 161,630 +0.02(+0.30%)
Apr 04, 2008 6.650 6.800 6.390 6.760 74,099 +0.13(+1.96%)
Apr 03, 2008 6.630 6.740 6.550 6.630 111,509 -0.02(-0.30%)
Apr 02, 2008 6.710 6.840 6.500 6.650 104,641 -0.09(-1.34%)
Apr 01, 2008 6.510 6.770 6.390 6.740 108,246 +0.33(+5.15%)
Mar 31, 2008 6.780 6.840 6.410 6.410 128,921 -0.33(-4.90%)
Mar 28, 2008 7.150 7.150 6.720 6.740 108,091 -0.41(-5.73%)
Mar 27, 2008 7.530 7.530 7.130 7.150 28,736 -0.35(-4.67%)
Mar 26, 2008 7.280 7.580 6.950 7.500 81,903 +0.17(+2.32%)
Mar 25, 2008 7.420 7.660 7.100 7.330 179,032 -0.07(-0.95%)
Mar 24, 2008 6.990 7.480 6.930 7.400 96,524 +0.49(+7.09%)
Mar 21, 2008 6.740 6.980 6.680 6.910 278,942 +0.00(+0.00%)
Mar 20, 2008 6.740 6.980 6.680 6.910 278,942 +0.24(+3.60%)
Mar 19, 2008 6.690 7.050 6.650 6.670 61,254 -0.16(-2.34%)
Mar 18, 2008 6.830 6.950 6.710 6.830 178,377 +0.14(+2.09%)
Mar 17, 2008 6.830 6.870 6.690 6.690 121,731 -0.29(-4.15%)
Mar 14, 2008 7.250 7.330 6.840 6.980 123,102 -0.20(-2.79%)
Mar 13, 2008 7.220 7.300 7.050 7.180 138,717 -0.11(-1.51%)
Mar 12, 2008 7.430 7.500 7.230 7.290 120,842 -0.11(-1.49%)
Mar 11, 2008 7.540 7.790 7.250 7.400 182,926 +0.00(+0.00%)
Mar 10, 2008 7.620 8.440 7.330 7.400 228,953 +0.03(+0.41%)
Mar 07, 2008 7.320 7.570 7.130 7.370 124,752 -0.04(-0.54%)
Mar 06, 2008 7.540 7.620 7.340 7.410 133,232 -0.17(-2.24%)
Mar 05, 2008 7.780 7.780 7.520 7.580 213,110 -0.15(-1.94%)
Mar 04, 2008 7.920 8.270 7.730 7.730 235,004 -0.23(-2.89%)
Mar 03, 2008 8.070 8.270 7.830 7.960 212,109 -0.10(-1.24%)
Feb 29, 2008 8.890 8.890 8.000 8.060 615,184 +0.64(+8.63%)
Feb 28, 2008 7.800 7.910 7.420 7.420 450,554 -0.46(-5.84%)
Feb 27, 2008 7.990 8.220 7.800 7.880 168,605 -0.31(-3.79%)
Feb 26, 2008 7.960 8.270 7.960 8.190 134,873 +0.19(+2.37%)
Feb 25, 2008 7.900 8.120 7.900 8.000 107,525 +0.11(+1.39%)
Feb 22, 2008 8.240 8.520 7.700 7.890 156,811 -0.35(-4.25%)
Feb 21, 2008 8.440 8.790 8.140 8.240 62,906 -0.16(-1.90%)
Feb 20, 2008 8.750 8.750 8.210 8.400 187,093 -0.43(-4.87%)
Feb 19, 2008 8.820 9.000 8.700 8.830 115,955 +0.12(+1.38%)
Feb 18, 2008 8.580 8.790 8.540 8.710 51,615 +0.00(+0.00%)
Feb 15, 2008 8.580 8.790 8.540 8.710 51,615 +0.08(+0.93%)
Feb 14, 2008 8.990 8.990 8.520 8.630 152,457 -0.37(-4.11%)
Feb 13, 2008 8.730 9.000 8.530 9.000 290,068 +0.37(+4.29%)
Feb 12, 2008 8.590 8.750 8.520 8.630 139,256 +0.12(+1.41%)
Feb 11, 2008 8.650 8.700 8.310 8.510 94,768 -0.15(-1.73%)
Feb 08, 2008 8.930 9.000 8.440 8.660 161,906 -0.22(-2.48%)
Feb 07, 2008 8.480 9.050 8.480 8.880 78,092 +0.37(+4.35%)
Feb 06, 2008 8.700 8.760 8.490 8.510 51,389 -0.11(-1.28%)
Feb 05, 2008 8.650 8.840 8.600 8.620 73,033 -0.04(-0.46%)
Feb 04, 2008 8.990 8.990 8.640 8.660 67,841 -0.26(-2.91%)
Feb 01, 2008 8.760 8.920 8.620 8.920 156,831 +0.22(+2.53%)
Jan 31, 2008 8.710 9.000 8.600 8.700 217,931 -0.17(-1.92%)
Jan 30, 2008 9.010 9.180 8.660 8.870 123,873 -0.22(-2.42%)
Jan 29, 2008 9.200 9.290 9.010 9.090 87,338 -0.07(-0.76%)
Jan 28, 2008 8.650 9.200 8.650 9.160 89,057 +0.51(+5.90%)
Jan 25, 2008 8.890 9.260 8.520 8.650 216,123 -0.15(-1.70%)
Jan 24, 2008 8.950 9.050 8.800 8.800 415,728 -0.13(-1.46%)
Jan 23, 2008 7.790 9.020 7.740 8.930 268,690 +0.97(+12.19%)
Jan 22, 2008 7.740 8.520 7.720 7.960 207,936 -0.20(-2.45%)
Jan 21, 2008 8.310 8.490 8.050 8.160 149,597 +0.00(+0.00%)
Jan 18, 2008 8.310 8.490 8.050 8.160 149,597 -0.19(-2.28%)
Jan 17, 2008 8.180 8.440 8.160 8.350 116,062 +0.22(+2.71%)
Jan 16, 2008 8.300 8.300 8.000 8.130 216,539 -0.18(-2.17%)
Jan 15, 2008 8.020 8.650 7.610 8.310 513,213 -1.51(-15.38%)
Jan 14, 2008 10.08 10.15 9.750 9.820 58,779 -0.17(-1.70%)
Jan 11, 2008 10.19 10.59 9.990 9.990 163,610 -0.22(-2.15%)
Jan 10, 2008 9.960 10.60 9.580 10.21 243,448 +0.12(+1.19%)
Jan 09, 2008 9.430 10.31 9.430 10.09 225,400 +0.62(+6.55%)
Jan 08, 2008 9.570 9.800 9.380 9.470 186,533 -0.09(-0.94%)
Jan 07, 2008 8.860 9.600 8.850 9.560 150,788 +0.78(+8.88%)
Jan 04, 2008 8.920 8.920 8.500 8.780 213,294 -0.19(-2.12%)
Jan 03, 2008 9.320 9.380 8.930 8.970 143,793 -0.38(-4.06%)
Jan 02, 2008 9.510 9.680 9.270 9.350 124,221 -0.21(-2.20%)
Jan 01, 2008 9.590 9.630 9.450 9.560 236,093 +0.00(+0.00%)
Dec 31, 2007 9.590 9.630 9.450 9.560 236,093 -0.06(-0.62%)
Dec 28, 2007 9.420 9.750 9.420 9.620 247,900 +0.26(+2.78%)
Dec 27, 2007 9.900 9.900 9.270 9.360 377,784 -0.54(-5.45%)
Dec 26, 2007 9.220 10.03 9.210 9.900 386,006 +0.69(+7.49%)
Dec 24, 2007 9.250 9.370 9.090 9.210 273,167 +0.00(+0.00%)
Dec 21, 2007 9.460 9.500 9.140 9.210 376,262 -0.10(-1.07%)
Dec 20, 2007 9.410 9.560 9.140 9.310 253,890 -0.03(-0.32%)
Dec 19, 2007 9.530 9.540 9.250 9.340 189,621 -0.15(-1.58%)
Dec 18, 2007 9.640 9.810 9.140 9.490 351,147 -0.08(-0.84%)
Dec 17, 2007 10.58 10.58 9.510 9.570 479,929 -1.07(-10.06%)
Dec 14, 2007 11.23 11.23 10.64 10.64 280,574 -0.67(-5.92%)
Dec 13, 2007 10.92 11.35 10.80 11.31 348,939 +0.33(+3.01%)
Dec 12, 2007 11.10 11.32 10.84 10.98 193,858 +0.04(+0.37%)
Dec 11, 2007 10.99 11.32 10.86 10.94 181,504 -0.02(-0.18%)
Dec 10, 2007 10.78 11.48 10.69 10.96 191,066 +0.19(+1.76%)
Dec 07, 2007 9.960 10.77 9.920 10.77 143,310 +0.82(+8.24%)
Dec 06, 2007 9.280 9.950 9.170 9.950 173,050 +0.69(+7.45%)
Dec 05, 2007 9.440 9.440 9.110 9.260 133,643 -0.11(-1.17%)
Dec 04, 2007 9.420 9.590 9.280 9.370 97,806 -0.11(-1.16%)
Dec 03, 2007 10.11 10.13 9.420 9.480 173,865 -0.62(-6.14%)
Nov 30, 2007 10.17 10.29 9.980 10.10 251,572 +0.02(+0.20%)
Nov 29, 2007 10.02 10.10 9.900 10.08 122,864 +0.00(+0.00%)
Nov 28, 2007 9.820 10.10 9.820 10.08 210,978 +0.33(+3.38%)
Nov 27, 2007 9.960 9.990 9.690 9.750 231,619 -0.20(-2.01%)
Nov 26, 2007 10.11 10.11 9.800 9.950 530,003 +0.24(+2.47%)
Nov 23, 2007 9.290 9.740 9.190 9.710 50,705 +0.42(+4.52%)
Nov 21, 2007 9.280 9.395 9.100 9.290 96,064 -0.07(-0.75%)
Nov 20, 2007 9.480 9.490 9.300 9.360 146,867 -0.07(-0.74%)
Nov 19, 2007 9.470 9.600 9.370 9.430 278,641 -0.10(-1.05%)
Nov 16, 2007 9.610 9.670 9.410 9.530 233,434 -0.07(-0.73%)
Nov 15, 2007 9.870 9.970 9.530 9.600 232,724 -0.32(-3.23%)
Nov 14, 2007 9.840 10.02 9.720 9.920 336,367 +0.10(+1.02%)
Nov 13, 2007 9.680 9.860 9.510 9.820 380,074 +0.12(+1.24%)
Nov 12, 2007 9.900 9.900 9.610 9.700 167,130 -0.21(-2.12%)
Nov 09, 2007 10.00 10.09 9.740 9.910 290,720 -0.13(-1.29%)
Nov 08, 2007 10.51 10.85 10.00 10.04 450,862 +0.03(+0.30%)
Nov 07, 2007 10.40 10.50 10.00 10.01 895,501 -0.48(-4.58%)
Nov 06, 2007 10.47 10.69 10.30 10.49 389,262 +0.00(+0.00%)
Nov 05, 2007 10.91 11.15 10.44 10.49 533,220 -0.76(-6.76%)
Nov 02, 2007 11.36 11.70 10.05 11.25 1,881,684 -2.56(-18.54%)
Nov 01, 2007 14.99 15.38 13.80 13.81 497,255 -1.40(-9.20%)
Oct 31, 2007 15.28 15.47 15.10 15.21 173,648 -0.04(-0.26%)
Oct 30, 2007 15.10 15.31 15.00 15.25 229,424 +0.02(+0.13%)
Oct 29, 2007 15.48 15.55 15.02 15.23 65,784 -0.20(-1.30%)
Oct 26, 2007 15.59 15.62 15.41 15.43 161,505 -0.03(-0.19%)
Oct 25, 2007 15.30 15.52 15.30 15.46 135,805 +0.23(+1.51%)
Oct 24, 2007 15.39 15.78 15.23 15.23 162,206 -0.25(-1.61%)
Oct 23, 2007 15.59 15.85 15.39 15.48 118,562 -0.02(-0.13%)
Oct 22, 2007 15.38 15.65 15.32 15.50 222,600 +0.01(+0.06%)
Oct 19, 2007 15.57 15.68 15.41 15.49 171,583 -0.11(-0.71%)
Oct 18, 2007 15.83 15.98 15.20 15.60 177,273 -0.36(-2.26%)
Oct 17, 2007 15.98 16.13 15.80 15.96 58,079 +0.09(+0.54%)
Oct 16, 2007 15.83 16.09 15.83 15.88 85,611 -0.03(-0.16%)
Oct 15, 2007 15.95 15.96 15.64 15.90 133,661 -0.03(-0.19%)
Oct 12, 2007 15.98 16.10 15.67 15.93 233,134 +0.01(+0.06%)
Oct 11, 2007 16.19 16.19 15.75 15.92 227,158 -0.21(-1.30%)
Oct 10, 2007 16.00 16.18 15.95 16.13 154,678 +0.14(+0.91%)
Oct 09, 2007 16.07 16.21 15.89 15.98 241,024 -0.02(-0.09%)
Oct 08, 2007 16.05 16.18 15.75 16.00 128,022 -0.12(-0.74%)
Oct 05, 2007 16.19 16.19 15.61 16.12 124,548 +0.10(+0.62%)
Oct 04, 2007 15.99 16.05 15.67 16.02 85,106 +0.13(+0.82%)
Oct 03, 2007 15.72 16.02 15.36 15.89 183,259 +0.08(+0.51%)
Oct 02, 2007 15.46 15.92 15.42 15.81 355,897 +0.40(+2.60%)
Oct 01, 2007 15.23 15.55 14.91 15.41 202,057 +0.20(+1.31%)
Sep 28, 2007 15.32 15.45 15.10 15.21 112,901 -0.14(-0.91%)
Sep 27, 2007 15.50 15.53 15.25 15.35 91,864 -0.12(-0.78%)
Sep 26, 2007 15.35 15.50 15.05 15.47 315,153 +0.20(+1.31%)
Sep 25, 2007 15.07 15.41 14.96 15.27 73,482 +0.16(+1.06%)
Sep 24, 2007 15.65 16.05 15.09 15.11 155,263 -0.61(-3.88%)
Sep 21, 2007 16.02 16.12 15.41 15.72 173,764 -0.19(-1.19%)
Sep 20, 2007 15.58 15.93 15.50 15.91 70,283 +0.35(+2.25%)
Sep 19, 2007 15.36 15.75 15.25 15.56 192,460 +0.32(+2.10%)
Sep 18, 2007 15.04 15.48 14.64 15.24 215,971 +0.23(+1.53%)
Sep 17, 2007 15.26 15.62 14.91 15.01 250,356 -0.31(-2.02%)
Sep 14, 2007 15.47 15.50 15.16 15.32 88,624 -0.31(-1.98%)
Sep 13, 2007 15.75 15.94 15.57 15.63 120,151 -0.07(-0.45%)
Sep 12, 2007 15.87 16.33 15.30 15.70 228,194 -0.17(-1.07%)
Sep 11, 2007 15.68 16.17 15.68 15.87 233,151 +0.30(+1.93%)
Sep 10, 2007 16.43 16.57 15.45 15.57 445,559 -0.69(-4.24%)
Sep 07, 2007 16.97 16.97 16.09 16.26 342,478 -1.11(-6.39%)
Sep 06, 2007 17.60 17.93 17.13 17.37 194,929 -0.15(-0.86%)
Sep 05, 2007 17.87 18.01 17.14 17.52 256,083 -0.43(-2.40%)
Sep 04, 2007 18.02 18.28 17.57 17.95 271,411 -0.11(-0.61%)
Aug 31, 2007 18.19 18.26 17.70 18.06 91,075 +0.08(+0.44%)
Aug 30, 2007 18.24 18.79 17.86 17.98 95,495 -0.53(-2.86%)
Aug 29, 2007 18.00 18.54 17.59 18.51 142,838 +0.60(+3.35%)
Aug 28, 2007 18.38 18.38 17.55 17.91 125,687 -0.49(-2.66%)
Aug 27, 2007 18.26 18.62 18.01 18.40 118,804 +0.64(+3.60%)
Aug 24, 2007 17.26 17.77 17.00 17.76 100,966 +0.56(+3.26%)
Aug 23, 2007 16.61 17.53 16.61 17.20 120,674 +0.60(+3.61%)
Aug 22, 2007 17.02 17.54 16.56 16.60 123,505 -0.26(-1.54%)
Aug 21, 2007 16.79 17.40 16.77 16.86 99,293 +0.02(+0.12%)
Aug 20, 2007 16.77 17.19 16.34 16.84 79,822 -0.04(-0.24%)
Aug 17, 2007 16.76 17.29 15.90 16.88 192,788 +0.61(+3.75%)
Aug 16, 2007 15.93 16.27 15.14 16.27 205,539 +0.32(+2.01%)
Aug 15, 2007 16.29 16.82 15.95 15.95 153,580 -0.40(-2.45%)
Aug 14, 2007 16.76 17.10 16.17 16.35 106,137 -0.42(-2.50%)
Aug 13, 2007 15.81 17.16 15.75 16.77 254,359 +1.12(+7.16%)
Aug 10, 2007 14.87 16.50 14.87 15.65 457,949 +0.68(+4.54%)
Aug 09, 2007 16.47 16.47 14.80 14.97 774,850 -1.52(-9.22%)
Aug 08, 2007 17.59 17.81 16.09 16.49 614,972 -0.97(-5.56%)
Aug 07, 2007 18.25 18.30 16.86 17.46 581,922 -0.91(-4.95%)
Aug 06, 2007 19.10 19.43 18.01 18.37 329,553 -0.70(-3.67%)
Aug 03, 2007 19.17 19.85 18.20 19.07 847,210 +2.74(+16.78%)
Aug 02, 2007 16.76 16.84 16.27 16.33 264,753 -0.38(-2.27%)
Aug 01, 2007 16.98 17.46 16.59 16.71 271,217 -0.32(-1.88%)
Jul 31, 2007 17.20 17.52 16.92 17.03 132,873 -0.03(-0.18%)
Jul 30, 2007 17.20 17.20 16.82 17.06 195,757 -0.13(-0.76%)
Jul 27, 2007 17.14 17.38 16.94 17.19 143,792 -0.03(-0.17%)
Jul 26, 2007 17.59 17.72 17.00 17.22 239,010 -0.52(-2.93%)
Jul 25, 2007 18.10 18.11 17.42 17.74 160,347 -0.27(-1.50%)
Jul 24, 2007 18.25 18.38 17.84 18.01 102,930 -0.36(-1.96%)
Jul 23, 2007 18.00 18.79 17.99 18.37 159,387 +0.44(+2.45%)
Jul 20, 2007 18.22 18.46 17.80 17.93 162,321 -0.33(-1.81%)
Jul 19, 2007 18.39 18.50 18.11 18.26 120,331 -0.04(-0.22%)
Jul 18, 2007 18.21 18.45 18.07 18.30 46,729 +0.03(+0.16%)
Jul 17, 2007 18.55 18.59 18.20 18.27 123,430 -0.25(-1.35%)
Jul 16, 2007 18.68 18.74 18.45 18.52 115,152 -0.18(-0.96%)
Jul 13, 2007 18.81 19.17 18.53 18.70 86,450 -0.12(-0.64%)
Jul 12, 2007 18.68 19.03 18.40 18.82 150,124 +0.27(+1.46%)
Jul 11, 2007 18.84 19.22 18.38 18.55 114,534 -0.38(-2.01%)
Jul 10, 2007 19.33 19.33 18.82 18.93 87,057 -0.41(-2.12%)
Jul 09, 2007 19.62 19.85 19.33 19.34 131,188 -0.32(-1.63%)
Jul 06, 2007 19.80 20.00 19.31 19.66 77,485 -0.08(-0.41%)
Jul 05, 2007 19.33 19.75 19.00 19.74 113,206 +0.49(+2.55%)
Jul 03, 2007 19.65 20.02 19.23 19.25 54,255 -0.34(-1.74%)
Jul 02, 2007 19.29 19.74 18.72 19.59 248,344 +0.27(+1.40%)
Jun 29, 2007 19.40 19.55 19.20 19.32 134,490 +0.02(+0.10%)
Jun 28, 2007 19.08 19.64 19.00 19.30 216,350 +0.26(+1.37%)
Jun 27, 2007 18.58 19.46 18.58 19.04 126,313 +0.32(+1.71%)
Jun 26, 2007 18.45 19.02 18.42 18.72 180,061 +0.27(+1.46%)
Jun 25, 2007 18.50 18.91 18.33 18.45 476,147 -0.46(-2.43%)
Jun 22, 2007 19.68 19.75 18.91 18.91 1,027,521 -0.73(-3.72%)
Jun 21, 2007 19.58 20.00 19.36 19.64 196,041 -0.01(-0.05%)
Jun 20, 2007 20.15 20.17 19.61 19.65 163,000 -0.41(-2.04%)
Jun 19, 2007 20.38 20.55 19.93 20.06 169,300 -0.41(-2.00%)
Jun 18, 2007 19.67 20.60 19.67 20.47 146,500 +0.81(+4.12%)
Jun 15, 2007 19.87 20.17 19.66 19.66 187,700 +0.05(+0.25%)
Jun 14, 2007 19.56 19.94 19.07 19.61 190,600 +0.02(+0.10%)
Jun 13, 2007 19.33 19.70 19.20 19.59 113,500 +0.28(+1.45%)
Jun 12, 2007 19.23 19.69 19.13 19.31 476,300 -0.06(-0.31%)
Jun 11, 2007 20.00 20.13 19.33 19.37 343,723 -0.68(-3.39%)
Jun 08, 2007 19.90 20.37 19.79 20.05 128,973 +0.14(+0.70%)
Jun 07, 2007 20.31 20.31 19.63 19.91 147,528 -0.38(-1.87%)
Jun 06, 2007 19.97 20.32 19.89 20.29 236,702 +0.18(+0.90%)
Jun 05, 2007 20.18 20.42 19.90 20.11 82,342 -0.12(-0.59%)
Jun 04, 2007 19.94 20.50 19.74 20.23 247,678 +0.16(+0.80%)
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.