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

CSX Corp (NY: )

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 69.38 69.84 68.30 69.06 3,315,525 +0.03(+0.04%)
May 29, 2008 68.01 69.66 67.43 69.03 4,030,620 +1.03(+1.51%)
May 28, 2008 67.65 68.38 67.04 68.00 3,888,260 +0.61(+0.91%)
May 27, 2008 66.75 67.51 66.01 67.39 4,544,881 +0.66(+0.99%)
May 26, 2008 67.09 68.69 65.85 66.73 0 +0.00(+0.00%)
May 23, 2008 67.09 68.69 65.85 66.73 4,696,527 -0.82(-1.21%)
May 22, 2008 68.92 68.92 66.82 67.55 4,807,951 -1.30(-1.89%)
May 21, 2008 68.24 70.70 67.83 68.85 8,816,381 +1.13(+1.67%)
May 20, 2008 67.23 68.05 66.17 67.72 6,093,578 +0.78(+1.17%)
May 19, 2008 65.70 68.87 65.37 66.94 9,730,027 +1.40(+2.14%)
May 16, 2008 65.99 66.50 64.80 65.54 4,187,362 -0.11(-0.17%)
May 15, 2008 65.48 65.78 64.43 65.65 3,946,462 +0.24(+0.37%)
May 14, 2008 65.44 66.39 64.98 65.41 4,123,608 +0.43(+0.66%)
May 13, 2008 64.04 65.12 63.72 64.98 4,034,737 +0.99(+1.55%)
May 12, 2008 63.53 64.00 62.52 63.99 2,802,060 +0.75(+1.19%)
May 09, 2008 63.43 63.70 62.80 63.24 1,013,745 -0.79(-1.23%)
May 08, 2008 63.17 64.54 62.96 64.03 3,235,272 +1.22(+1.94%)
May 07, 2008 65.20 65.20 62.64 62.81 4,519,795 -2.27(-3.49%)
May 06, 2008 64.56 65.18 63.81 65.08 3,612,170 +0.56(+0.87%)
May 05, 2008 64.00 65.00 63.52 64.52 3,065,635 +0.38(+0.59%)
May 02, 2008 65.18 65.56 63.01 64.14 5,074,534 -0.41(-0.64%)
May 01, 2008 63.34 65.08 62.85 64.55 4,880,100 +1.60(+2.54%)
Apr 30, 2008 62.19 64.38 61.67 62.95 6,515,971 +1.01(+1.63%)
Apr 29, 2008 62.25 62.94 61.39 61.94 4,248,525 -0.14(-0.23%)
Apr 28, 2008 62.27 62.94 61.38 62.08 4,050,015 +0.14(+0.23%)
Apr 25, 2008 61.19 62.21 60.89 61.94 4,118,442 +1.17(+1.93%)
Apr 24, 2008 59.56 61.05 58.30 60.77 5,495,391 +1.40(+2.36%)
Apr 23, 2008 60.99 60.99 58.67 59.37 3,296,298 -1.29(-2.13%)
Apr 22, 2008 60.25 61.50 59.60 60.66 3,881,951 +0.05(+0.08%)
Apr 21, 2008 61.53 61.53 59.33 60.61 4,104,535 -0.63(-1.03%)
Apr 18, 2008 60.03 61.38 59.60 61.24 5,202,515 +2.32(+3.94%)
Apr 17, 2008 59.60 60.17 58.33 58.92 8,141,754 -0.97(-1.62%)
Apr 16, 2008 59.27 61.16 58.84 59.89 11,441,885 +2.12(+3.67%)
Apr 15, 2008 57.58 58.05 56.64 57.77 4,713,864 +0.66(+1.16%)
Apr 14, 2008 56.35 57.57 56.20 57.11 3,547,079 +0.80(+1.42%)
Apr 11, 2008 55.90 57.70 55.65 56.31 3,774,629 -0.25(-0.44%)
Apr 10, 2008 56.67 56.77 55.04 56.56 3,735,741 +0.25(+0.44%)
Apr 09, 2008 58.04 58.11 55.83 56.31 5,583,947 -1.58(-2.73%)
Apr 08, 2008 57.10 58.41 56.78 57.89 3,508,755 +0.50(+0.87%)
Apr 07, 2008 57.58 58.38 56.84 57.39 3,147,382 +0.10(+0.17%)
Apr 04, 2008 57.96 58.22 56.99 57.29 5,374,161 -1.37(-2.34%)
Apr 03, 2008 57.15 58.91 56.85 58.66 5,016,723 +1.05(+1.82%)
Apr 02, 2008 58.46 58.72 57.28 57.61 4,473,692 -0.68(-1.17%)
Apr 01, 2008 56.75 58.37 56.27 58.29 5,390,730 +2.22(+3.96%)
Mar 31, 2008 56.42 56.42 55.05 56.07 10,677,407 -0.48(-0.85%)
Mar 28, 2008 55.83 57.53 55.62 56.55 8,055,804 +1.09(+1.97%)
Mar 27, 2008 57.02 57.27 54.89 55.46 5,043,299 -1.51(-2.65%)
Mar 26, 2008 57.12 57.82 56.27 56.97 6,942,855 -0.46(-0.80%)
Mar 25, 2008 56.34 58.10 55.84 57.43 7,756,831 +1.37(+2.44%)
Mar 24, 2008 54.81 56.88 54.81 56.06 7,530,711 +1.47(+2.69%)
Mar 21, 2008 53.47 54.98 52.50 54.59 8,084,783 -0.00(-0.00%)
Mar 20, 2008 53.47 54.98 52.50 54.59 8,084,783 +1.54(+2.91%)
Mar 19, 2008 54.82 55.00 52.86 53.05 8,578,876 -1.61(-2.95%)
Mar 18, 2008 52.30 54.72 52.18 54.66 11,424,972 +3.35(+6.53%)
Mar 17, 2008 48.61 52.50 48.48 51.31 16,165,445 +2.34(+4.78%)
Mar 14, 2008 50.04 50.41 48.11 48.97 6,225,639 -0.68(-1.37%)
Mar 13, 2008 48.55 50.00 48.11 49.65 5,191,622 +0.33(+0.67%)
Mar 12, 2008 48.98 50.42 48.91 49.32 5,423,292 +0.35(+0.71%)
Mar 11, 2008 47.96 49.00 47.50 48.97 5,339,997 +1.97(+4.19%)
Mar 10, 2008 47.22 48.45 46.57 47.00 3,619,521 -0.09(-0.19%)
Mar 07, 2008 47.49 48.79 46.59 47.09 4,405,755 -0.73(-1.53%)
Mar 06, 2008 49.35 49.46 47.74 47.82 5,217,578 -1.67(-3.37%)
Mar 05, 2008 49.87 50.55 48.93 49.49 4,802,782 +0.05(+0.10%)
Mar 04, 2008 48.54 49.81 48.15 49.44 5,252,430 +0.54(+1.10%)
Mar 03, 2008 48.37 48.93 47.88 48.90 5,081,090 +0.38(+0.78%)
Feb 29, 2008 48.77 49.89 47.72 48.52 6,460,494 -1.92(-3.81%)
Feb 28, 2008 51.02 51.10 49.85 50.44 3,496,800 -0.85(-1.66%)
Feb 27, 2008 51.97 52.33 51.00 51.29 4,461,528 -1.43(-2.71%)
Feb 26, 2008 51.63 53.29 51.54 52.72 10,370,840 +0.94(+1.82%)
Feb 25, 2008 50.15 51.92 49.39 51.78 7,604,020 +1.62(+3.23%)
Feb 22, 2008 50.37 50.94 48.80 50.16 7,552,505 -0.10(-0.20%)
Feb 21, 2008 50.66 51.37 50.09 50.26 4,288,264 -0.33(-0.65%)
Feb 20, 2008 48.47 51.03 48.19 50.59 7,230,508 +1.79(+3.67%)
Feb 19, 2008 49.44 49.51 48.25 48.80 4,382,557 +0.02(+0.04%)
Feb 18, 2008 48.71 49.13 47.93 48.78 0 +0.00(+0.00%)
Feb 15, 2008 48.71 49.13 47.93 48.78 4,798,221 -0.02(-0.04%)
Feb 14, 2008 50.02 50.31 48.53 48.80 5,540,595 -1.11(-2.22%)
Feb 13, 2008 49.16 50.44 48.65 49.91 5,517,306 +1.03(+2.11%)
Feb 12, 2008 49.28 50.15 48.27 48.88 4,543,154 -0.01(-0.02%)
Feb 11, 2008 48.10 49.14 46.79 48.89 4,624,761 +0.87(+1.81%)
Feb 08, 2008 47.14 48.94 46.91 48.02 6,335,402 +0.55(+1.16%)
Feb 07, 2008 47.38 48.15 46.85 47.47 4,299,149 -0.09(-0.19%)
Feb 06, 2008 47.39 48.32 47.26 47.56 4,252,059 +0.22(+0.46%)
Feb 05, 2008 47.87 48.80 47.10 47.34 7,254,455 -1.70(-3.47%)
Feb 04, 2008 49.93 50.66 48.81 49.04 6,389,337 -0.89(-1.78%)
Feb 01, 2008 48.59 50.08 47.86 49.93 6,185,494 +1.47(+3.03%)
Jan 31, 2008 47.19 49.30 46.37 48.46 9,488,264 +0.61(+1.27%)
Jan 30, 2008 47.60 49.09 47.14 47.85 6,080,586 +0.14(+0.29%)
Jan 29, 2008 47.50 48.00 47.21 47.71 5,825,221 +0.70(+1.49%)
Jan 28, 2008 45.60 47.07 45.19 47.01 5,732,662 +1.56(+3.43%)
Jan 25, 2008 47.43 47.75 45.14 45.45 8,315,765 -1.38(-2.95%)
Jan 24, 2008 45.66 47.20 45.63 46.83 6,423,126 +1.32(+2.90%)
Jan 23, 2008 42.46 45.58 42.30 45.51 12,804,740 +2.12(+4.89%)
Jan 22, 2008 40.70 44.50 40.49 43.39 12,462,319 +2.21(+5.37%)
Jan 21, 2008 41.60 42.51 40.40 41.18 0 +0.00(+0.00%)
Jan 18, 2008 41.60 42.51 40.40 41.18 7,608,542 -0.18(-0.44%)
Jan 17, 2008 43.75 44.11 41.00 41.36 7,028,490 -2.35(-5.38%)
Jan 16, 2008 42.57 44.25 42.57 43.71 7,599,645 +0.86(+2.01%)
Jan 15, 2008 42.88 43.38 42.59 42.85 6,989,572 -0.65(-1.49%)
Jan 14, 2008 42.91 43.64 42.54 43.50 4,438,350 +1.02(+2.40%)
Jan 11, 2008 42.76 43.27 41.92 42.48 6,734,972 -0.98(-2.25%)
Jan 10, 2008 41.24 44.00 41.20 43.46 8,441,190 +1.93(+4.65%)
Jan 09, 2008 40.45 41.56 40.33 41.53 8,448,917 +1.20(+2.98%)
Jan 08, 2008 40.83 41.70 40.26 40.33 7,652,204 -0.22(-0.54%)
Jan 07, 2008 41.05 41.49 39.87 40.55 5,681,647 -0.18(-0.44%)
Jan 04, 2008 41.72 41.77 40.45 40.73 6,683,861 -1.27(-3.02%)
Jan 03, 2008 43.51 43.51 41.71 42.00 6,049,998 -1.45(-3.34%)
Jan 02, 2008 44.04 45.02 43.36 43.45 6,397,225 -0.53(-1.21%)
Jan 01, 2008 44.21 44.35 43.90 43.98 0 +0.00(+0.00%)
Dec 31, 2007 44.21 44.35 43.90 43.98 2,167,900 -0.29(-0.66%)
Dec 28, 2007 44.51 44.70 44.14 44.27 2,805,368 +0.12(+0.27%)
Dec 27, 2007 44.89 45.13 44.09 44.15 2,354,820 -1.07(-2.37%)
Dec 26, 2007 45.00 45.45 44.82 45.22 1,897,908 -0.09(-0.20%)
Dec 24, 2007 43.98 45.36 43.83 45.31 4,561,458 +1.64(+3.76%)
Dec 21, 2007 42.78 44.57 42.26 43.67 6,740,355 +1.30(+3.07%)
Dec 20, 2007 43.44 43.44 41.67 42.37 4,984,615 -0.84(-1.94%)
Dec 19, 2007 42.98 45.17 42.98 43.21 7,548,408 -0.40(-0.92%)
Dec 18, 2007 43.37 43.93 42.83 43.61 2,599,572 +0.47(+1.09%)
Dec 17, 2007 43.24 43.49 42.45 43.14 4,235,447 -0.35(-0.80%)
Dec 14, 2007 44.23 44.65 43.21 43.49 6,773,162 -1.29(-2.88%)
Dec 13, 2007 43.10 44.88 42.92 44.78 8,796,550 +1.55(+3.59%)
Dec 12, 2007 44.41 44.92 42.13 43.23 6,033,918 +0.11(+0.26%)
Dec 11, 2007 44.08 44.80 43.00 43.12 3,720,111 -0.96(-2.18%)
Dec 10, 2007 43.99 44.40 43.65 44.08 3,167,350 +0.30(+0.69%)
Dec 07, 2007 43.69 44.76 43.61 43.78 3,223,048 +0.09(+0.21%)
Dec 06, 2007 42.35 43.77 42.15 43.69 4,361,350 +1.34(+3.16%)
Dec 05, 2007 41.60 42.79 41.60 42.35 7,708,610 +1.02(+2.47%)
Dec 04, 2007 41.00 41.69 40.83 41.33 2,886,100 +0.00(+0.00%)
Dec 03, 2007 42.01 42.35 41.20 41.33 4,454,300 -0.67(-1.60%)
Nov 30, 2007 41.80 42.52 41.65 42.00 4,996,236 +0.66(+1.60%)
Nov 29, 2007 42.10 42.52 40.94 41.34 5,450,593 -0.98(-2.32%)
Nov 28, 2007 41.56 42.42 41.24 42.32 7,385,437 +1.15(+2.79%)
Nov 27, 2007 40.37 41.28 40.20 41.17 9,353,534 +0.93(+2.31%)
Nov 26, 2007 41.23 41.99 40.17 40.24 7,698,826 -1.07(-2.59%)
Nov 23, 2007 40.65 42.12 40.62 41.31 5,037,354 +0.96(+2.38%)
Nov 21, 2007 40.86 41.19 40.35 40.35 6,901,020 -0.93(-2.25%)
Nov 20, 2007 41.38 42.62 40.70 41.28 9,301,803 -0.12(-0.29%)
Nov 19, 2007 43.44 43.44 41.06 41.40 15,550,143 -1.84(-4.26%)
Nov 16, 2007 44.10 44.32 42.71 43.24 9,342,708 -0.35(-0.80%)
Nov 15, 2007 43.38 44.39 42.52 43.59 8,658,588 +0.12(+0.28%)
Nov 14, 2007 43.95 44.84 43.34 43.47 9,651,200 -0.13(-0.30%)
Nov 13, 2007 42.98 43.84 42.76 43.60 7,175,300 +0.89(+2.08%)
Nov 12, 2007 43.57 44.09 42.67 42.71 3,963,300 -0.85(-1.95%)
Nov 09, 2007 44.00 44.25 43.38 43.56 5,916,329 -0.98(-2.20%)
Nov 08, 2007 43.92 44.85 43.38 44.54 4,735,040 +0.66(+1.50%)
Nov 07, 2007 44.25 44.50 43.47 43.88 6,327,423 -0.99(-2.21%)
Nov 06, 2007 44.08 44.88 44.06 44.87 4,676,828 +0.79(+1.79%)
Nov 05, 2007 43.47 44.54 42.77 44.08 4,446,257 +0.46(+1.05%)
Nov 02, 2007 43.82 44.08 42.78 43.62 5,609,500 +0.28(+0.65%)
Nov 01, 2007 44.29 44.57 43.25 43.34 6,950,500 -1.43(-3.19%)
Oct 31, 2007 44.83 44.89 43.88 44.77 4,999,300 +0.39(+0.88%)
Oct 30, 2007 45.21 45.21 43.98 44.38 4,223,000 -0.34(-0.76%)
Oct 29, 2007 44.86 45.01 44.22 44.72 2,860,800 -0.04(-0.09%)
Oct 26, 2007 44.73 44.84 43.97 44.76 2,765,300 +0.54(+1.22%)
Oct 25, 2007 45.26 45.39 43.53 44.22 4,275,300 -1.06(-2.34%)
Oct 24, 2007 45.16 45.71 43.84 45.28 3,799,900 -0.16(-0.35%)
Oct 23, 2007 45.21 45.90 44.94 45.44 4,075,200 +0.77(+1.72%)
Oct 22, 2007 43.72 44.83 43.72 44.67 5,312,500 +0.05(+0.11%)
Oct 19, 2007 46.01 46.06 44.45 44.62 5,837,800 -1.34(-2.92%)
Oct 18, 2007 45.30 46.49 45.10 45.96 9,059,573 +0.62(+1.37%)
Oct 17, 2007 44.60 45.72 44.26 45.34 11,063,600 +2.51(+5.86%)
Oct 16, 2007 43.34 43.78 41.63 42.83 9,064,180 +0.41(+0.97%)
Oct 15, 2007 42.60 42.96 42.33 42.42 5,592,000 -0.18(-0.42%)
Oct 12, 2007 42.30 43.14 42.04 42.60 4,209,810 +0.30(+0.71%)
Oct 11, 2007 42.49 43.06 41.43 42.30 6,411,237 -0.61(-1.42%)
Oct 10, 2007 43.85 44.07 42.65 42.91 3,527,300 -0.73(-1.67%)
Oct 09, 2007 43.40 44.46 42.82 43.64 9,469,500 +0.08(+0.18%)
Oct 08, 2007 43.52 43.79 42.54 43.56 3,945,500 +0.04(+0.09%)
Oct 05, 2007 42.74 43.97 42.16 43.52 5,209,596 +1.45(+3.45%)
Oct 04, 2007 41.93 42.49 41.47 42.07 3,296,700 +0.14(+0.33%)
Oct 03, 2007 42.00 42.33 41.56 41.93 6,490,600 -1.10(-2.56%)
Oct 02, 2007 43.56 43.84 42.85 43.03 5,866,700 -0.53(-1.22%)
Oct 01, 2007 42.60 43.91 42.43 43.56 5,200,700 +0.83(+1.94%)
Sep 28, 2007 42.94 43.09 42.17 42.73 3,552,700 +0.06(+0.14%)
Sep 27, 2007 41.55 42.90 41.53 42.67 6,242,300 +1.20(+2.89%)
Sep 26, 2007 40.99 41.78 40.57 41.47 4,759,998 +0.79(+1.94%)
Sep 25, 2007 40.10 40.71 39.73 40.68 4,803,922 +0.19(+0.47%)
Sep 24, 2007 40.57 41.09 40.29 40.49 6,900,700 +0.20(+0.50%)
Sep 21, 2007 40.65 40.78 40.28 40.29 5,665,500 -0.05(-0.12%)
Sep 20, 2007 40.49 40.72 40.06 40.34 6,987,900 -0.28(-0.69%)
Sep 19, 2007 41.86 42.05 40.30 40.62 5,647,200 -0.67(-1.62%)
Sep 18, 2007 39.16 41.36 38.90 41.29 8,346,900 +2.23(+5.71%)
Sep 17, 2007 38.62 39.55 38.45 39.06 7,583,500 +0.95(+2.49%)
Sep 14, 2007 38.69 38.84 38.09 38.11 8,398,900 -0.98(-2.51%)
Sep 13, 2007 39.32 39.77 38.63 39.09 13,318,000 +0.17(+0.44%)
Sep 12, 2007 38.68 39.62 38.56 38.92 4,608,100 -0.14(-0.36%)
Sep 11, 2007 39.39 39.64 38.37 39.06 9,126,800 -0.23(-0.59%)
Sep 10, 2007 40.34 40.54 38.75 39.29 8,631,000 -0.80(-2.00%)
Sep 07, 2007 40.51 40.70 39.71 40.09 7,099,948 -1.64(-3.93%)
Sep 06, 2007 41.19 42.06 40.74 41.73 4,461,100 +0.22(+0.53%)
Sep 05, 2007 41.58 41.72 41.20 41.51 5,439,100 -0.51(-1.21%)
Sep 04, 2007 41.00 42.35 40.91 42.02 6,733,703 +1.02(+2.49%)
Aug 31, 2007 41.00 41.43 40.43 41.00 8,336,000 +1.00(+2.50%)
Aug 30, 2007 40.88 41.61 39.87 40.00 7,205,100 -1.50(-3.61%)
Aug 29, 2007 41.11 41.60 40.73 41.50 7,656,400 +0.55(+1.34%)
Aug 28, 2007 42.83 43.01 40.88 40.95 8,633,900 -1.98(-4.61%)
Aug 27, 2007 43.21 43.50 42.66 42.93 3,861,100 -0.15(-0.35%)
Aug 24, 2007 42.99 43.32 42.00 43.08 3,563,000 +0.68(+1.60%)
Aug 23, 2007 44.12 44.55 41.98 42.40 4,320,700 -1.42(-3.24%)
Aug 22, 2007 43.35 44.19 43.33 43.82 4,683,300 +1.02(+2.38%)
Aug 21, 2007 43.39 43.87 42.18 42.80 5,120,810 -0.35(-0.81%)
Aug 20, 2007 41.55 43.58 41.55 43.15 12,669,852 +1.60(+3.85%)
Aug 17, 2007 42.74 43.00 40.28 41.55 10,652,122 -0.03(-0.07%)
Aug 16, 2007 41.78 42.40 39.25 41.58 19,931,492 -0.69(-1.63%)
Aug 15, 2007 44.54 45.07 41.86 42.27 10,305,298 -2.87(-6.36%)
Aug 14, 2007 47.89 47.89 45.09 45.14 6,987,883 -2.74(-5.72%)
Aug 13, 2007 47.67 48.33 47.34 47.88 5,207,700 +0.88(+1.87%)
Aug 10, 2007 44.86 47.00 43.54 47.00 8,014,755 +0.99(+2.15%)
Aug 09, 2007 46.52 47.74 45.65 46.01 6,456,275 -1.57(-3.30%)
Aug 08, 2007 47.01 48.56 46.73 47.58 6,294,789 +1.20(+2.59%)
Aug 07, 2007 46.07 47.65 45.23 46.38 7,591,718 +0.31(+0.67%)
Aug 06, 2007 47.07 47.57 44.38 46.07 10,642,369 -0.88(-1.87%)
Aug 03, 2007 47.98 49.15 46.90 46.95 10,054,098 -2.20(-4.48%)
Aug 02, 2007 47.95 49.48 47.95 49.15 8,585,290 +1.20(+2.50%)
Aug 01, 2007 47.41 48.35 46.30 47.95 6,586,770 +0.54(+1.14%)
Jul 31, 2007 47.27 48.54 47.34 47.41 5,476,800 +0.14(+0.30%)
Jul 30, 2007 46.42 47.90 46.02 47.27 4,596,431 +0.86(+1.85%)
Jul 27, 2007 46.53 47.61 45.31 46.41 6,978,440 -0.55(-1.17%)
Jul 26, 2007 48.12 48.24 46.25 46.96 9,787,645 -2.05(-4.18%)
Jul 25, 2007 49.88 50.69 48.33 49.01 5,471,405 -0.84(-1.69%)
Jul 24, 2007 51.14 51.30 49.68 49.85 4,631,726 -1.33(-2.60%)
Jul 23, 2007 50.90 51.30 50.65 51.18 3,157,525 +0.42(+0.83%)
Jul 20, 2007 50.43 51.01 49.81 50.76 4,540,300 -0.50(-0.98%)
Jul 19, 2007 51.73 51.88 50.34 51.26 4,697,100 +0.21(+0.41%)
Jul 18, 2007 50.21 51.27 49.53 51.05 10,899,517 +2.53(+5.21%)
Jul 17, 2007 48.81 49.68 48.48 48.52 4,894,155 -0.23(-0.47%)
Jul 16, 2007 47.99 49.10 47.84 48.75 6,493,760 +0.52(+1.08%)
Jul 13, 2007 47.91 48.50 46.13 48.23 4,457,498 +0.32(+0.67%)
Jul 12, 2007 47.84 47.97 46.82 47.91 4,149,280 +0.56(+1.18%)
Jul 11, 2007 45.98 47.71 45.69 47.35 6,247,100 +1.52(+3.32%)
Jul 10, 2007 46.61 46.66 45.70 45.83 5,272,902 -0.92(-1.97%)
Jul 09, 2007 46.55 47.65 46.48 46.75 4,869,200 +0.32(+0.69%)
Jul 06, 2007 46.29 46.69 45.64 46.43 7,160,270 +0.32(+0.69%)
Jul 05, 2007 46.35 46.56 45.91 46.11 3,524,300 -0.40(-0.86%)
Jul 03, 2007 46.57 46.85 46.39 46.51 1,244,500 +0.13(+0.28%)
Jul 02, 2007 45.08 46.42 44.97 46.38 4,530,815 +1.30(+2.88%)
Jun 29, 2007 44.44 45.49 44.44 45.08 3,571,216 +0.16(+0.36%)
Jun 28, 2007 44.99 45.40 44.40 44.92 3,701,969 -0.14(-0.31%)
Jun 27, 2007 43.44 45.12 43.34 45.06 4,954,300 +1.20(+2.74%)
Jun 26, 2007 44.68 45.21 43.81 43.86 8,472,583 -0.76(-1.70%)
Jun 25, 2007 44.75 45.00 44.25 44.62 5,455,100 -0.17(-0.38%)
Jun 22, 2007 45.07 45.73 44.63 44.79 5,846,900 -0.58(-1.28%)
Jun 21, 2007 44.13 45.47 43.79 45.37 4,364,519 +1.24(+2.81%)
Jun 20, 2007 45.40 45.42 44.04 44.13 4,429,700 -0.98(-2.17%)
Jun 19, 2007 44.73 45.22 43.78 45.11 3,322,200 +0.38(+0.85%)
Jun 18, 2007 44.94 45.05 44.42 44.73 2,127,100 -0.33(-0.73%)
Jun 15, 2007 45.25 45.75 45.00 45.06 4,912,900 +0.11(+0.24%)
Jun 14, 2007 44.95 45.59 44.82 44.95 3,553,400 +0.23(+0.51%)
Jun 13, 2007 43.69 44.75 43.52 44.72 4,305,500 +1.41(+3.26%)
Jun 12, 2007 44.57 44.70 43.27 43.31 6,826,300 -1.69(-3.76%)
Jun 11, 2007 45.00 45.40 44.60 45.00 3,606,250 +0.00(+0.00%)
Jun 08, 2007 43.85 45.04 43.84 45.00 7,006,400 +1.10(+2.51%)
Jun 07, 2007 45.06 45.26 43.79 43.90 7,351,532 -1.16(-2.57%)
Jun 06, 2007 45.86 45.89 44.00 45.06 3,667,330 -0.87(-1.89%)
Jun 05, 2007 46.10 46.36 45.40 45.93 3,577,400 -0.39(-0.84%)
Jun 04, 2007 46.10 46.63 45.81 46.32 3,057,250 +0.15(+0.32%)
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.