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

Kimco Realty (NY: KIM )

19.36 +0.51 (+2.71%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2010 7.233 7.414 7.142 7.169 34,100 -0.06(-0.88%)
Jun 29, 2010 7.233 7.542 7.169 7.233 174,229 -0.52(-6.68%)
Jun 25, 2010 7.750 7.798 7.523 7.750 14,503,069 +0.22(+2.87%)
Jun 24, 2010 7.682 7.729 7.513 7.534 16,497,975 -0.22(-2.79%)
Jun 23, 2010 7.771 7.835 7.629 7.750 14,412,070 +0.02(+0.27%)
Jun 22, 2010 7.993 8.093 7.724 7.729 44,014 -0.30(-3.68%)
Jun 21, 2010 8.114 8.241 7.982 8.024 10,363,191 +0.02(+0.26%)
Jun 18, 2010 8.003 8.030 7.819 8.003 14,562,868 +0.11(+1.40%)
Jun 17, 2010 7.935 7.982 7.750 7.893 11,967,079 -0.02(-0.27%)
Jun 16, 2010 7.988 8.046 7.872 7.914 9,267,540 -0.15(-1.90%)
Jun 15, 2010 7.887 8.088 7.777 8.067 8,102,223 +0.24(+3.10%)
Jun 14, 2010 7.750 7.911 7.689 7.824 11,790,252 +0.15(+1.99%)
Jun 11, 2010 7.523 7.687 7.486 7.671 9,492,880 +0.03(+0.35%)
Jun 10, 2010 7.376 7.655 7.328 7.645 55,726 +0.41(+5.61%)
Jun 09, 2010 7.286 7.492 7.196 7.238 13,450,408 +0.02(+0.22%)
Jun 08, 2010 7.054 7.233 6.874 7.223 15,512,966 +0.14(+1.94%)
Jun 07, 2010 7.080 7.244 7.033 7.085 14,611,062 +0.06(+0.90%)
Jun 04, 2010 7.022 7.566 6.980 7.022 17,651,872 -0.58(-7.63%)
Jun 03, 2010 7.618 7.682 7.513 7.602 308,387 -0.04(-0.48%)
Jun 02, 2010 7.502 7.650 7.386 7.639 383,951 +0.22(+2.91%)
Jun 01, 2010 7.455 7.671 7.381 7.423 12,224,812 -0.12(-1.61%)
May 28, 2010 7.544 7.734 7.513 7.544 9,980,611 -0.14(-1.79%)
May 27, 2010 7.449 7.692 7.354 7.682 11,054,789 +0.40(+5.51%)
May 26, 2010 7.428 7.560 7.217 7.281 113,965 -0.03(-0.43%)
May 25, 2010 7.038 7.328 6.895 7.312 11,980,136 +0.03(+0.36%)
May 24, 2010 7.550 7.576 7.265 7.286 8,554,344 -0.25(-3.29%)
May 21, 2010 7.154 7.544 7.085 7.534 16,361,095 +0.25(+3.48%)
May 20, 2010 7.333 7.555 7.270 7.281 271,010 -0.47(-6.06%)
May 19, 2010 7.882 8.109 7.560 7.750 13,340,991 -0.18(-2.26%)
May 18, 2010 8.352 8.436 7.898 7.930 251,825 -0.30(-3.65%)
May 17, 2010 8.304 8.510 8.019 8.230 14,622,230 -0.07(-0.83%)
May 14, 2010 8.299 8.473 8.214 8.299 15,063,387 -0.25(-2.90%)
May 13, 2010 8.731 8.784 8.531 8.547 11,879,683 -0.21(-2.41%)
May 12, 2010 8.700 8.816 8.631 8.758 10,661,021 +0.11(+1.22%)
May 11, 2010 8.705 8.753 8.568 8.652 5,481 +0.03(+0.31%)
May 10, 2010 8.468 8.647 8.431 8.626 19,509,018 +0.71(+8.93%)
May 07, 2010 7.972 8.262 7.729 7.919 18,534,856 -0.01(-0.07%)
May 06, 2010 8.135 8.262 7.233 7.924 12,437 -0.13(-1.64%)
May 05, 2010 8.061 8.267 8.023 8.056 9,855,401 -0.23(-2.74%)
May 04, 2010 8.378 8.447 8.162 8.283 14,431,481 -0.22(-2.55%)
May 03, 2010 8.315 8.536 8.304 8.499 11,119,967 +0.27(+3.34%)
Apr 30, 2010 8.552 8.695 8.214 8.225 12,219,414 -0.37(-4.30%)
Apr 29, 2010 8.251 8.600 8.251 8.594 11,306,574 +0.42(+5.16%)
Apr 28, 2010 8.199 8.283 8.083 8.172 10,104,302 +0.07(+0.85%)
Apr 27, 2010 8.315 8.441 8.093 8.104 11,067,740 -0.29(-3.46%)
Apr 26, 2010 8.309 8.515 8.309 8.394 8,894,855 +0.08(+1.02%)
Apr 23, 2010 8.309 8.394 8.214 8.309 8,642,200 +0.03(+0.32%)
Apr 22, 2010 8.009 8.320 7.940 8.283 10,463,824 +0.21(+2.55%)
Apr 21, 2010 8.077 8.183 7.945 8.077 33,348 +0.10(+1.26%)
Apr 20, 2010 8.093 8.093 7.872 7.977 18,588,088 -0.02(-0.20%)
Apr 19, 2010 7.919 8.077 7.813 7.993 19,897,968 +0.01(+0.13%)
Apr 16, 2010 8.225 8.320 7.972 7.982 21,079,078 -0.27(-3.32%)
Apr 15, 2010 8.589 8.600 8.220 8.257 13,676,860 -0.34(-3.93%)
Apr 14, 2010 8.789 8.821 8.563 8.594 11,803,920 -0.11(-1.27%)
Apr 13, 2010 8.520 8.753 8.520 8.705 9,986,593 +0.18(+2.10%)
Apr 12, 2010 8.663 8.710 8.526 8.526 8,869,140 -0.13(-1.46%)
Apr 09, 2010 8.520 8.689 8.489 8.652 10,441,580 +0.16(+1.93%)
Apr 08, 2010 8.420 8.557 8.373 8.489 9,536,998 +0.05(+0.63%)
Apr 07, 2010 8.689 8.731 8.399 8.436 12,253,789 -0.28(-3.27%)
Apr 06, 2010 8.441 8.731 8.410 8.721 10,210,250 +0.27(+3.25%)
Apr 05, 2010 8.309 8.510 8.304 8.447 11,786,825 +0.14(+1.72%)
Apr 01, 2010 8.330 8.304 8.304 8.304 11,298,189 +0.05(+0.64%)
Mar 31, 2010 8.383 8.407 8.246 8.251 13,074,759 -0.13(-1.51%)
Mar 30, 2010 8.446 8.467 8.339 8.378 10,043,372 -0.06(-0.74%)
Mar 29, 2010 8.456 8.467 8.326 8.441 8,478,986 +0.03(+0.37%)
Mar 26, 2010 8.409 8.477 8.294 8.409 10,790,727 +0.02(+0.25%)
Mar 25, 2010 8.352 8.587 8.347 8.388 9,129,776 +0.09(+1.13%)
Mar 24, 2010 8.169 8.352 8.159 8.294 7,906,091 +0.10(+1.21%)
Mar 23, 2010 8.274 8.305 8.117 8.195 10,486,906 -0.05(-0.63%)
Mar 22, 2010 8.085 8.279 8.023 8.247 7,204,403 +0.11(+1.41%)
Mar 19, 2010 8.153 8.232 8.070 8.132 10,263,766 -0.04(-0.45%)
Mar 18, 2010 8.310 8.310 8.148 8.169 11,075,324 -0.14(-1.64%)
Mar 17, 2010 8.164 8.383 8.122 8.305 9,368,041 +0.17(+2.12%)
Mar 16, 2010 7.924 8.161 7.892 8.132 9,660,947 +0.25(+3.18%)
Mar 15, 2010 7.793 7.929 7.783 7.882 6,835,212 -0.02(-0.20%)
Mar 12, 2010 7.840 7.939 7.814 7.897 5,503,164 +0.10(+1.27%)
Mar 11, 2010 7.673 7.809 7.605 7.798 5,771,579 +0.09(+1.22%)
Mar 10, 2010 7.704 7.767 7.610 7.704 6,518,456 +0.04(+0.48%)
Mar 09, 2010 7.673 7.798 7.595 7.668 7,913,939 -0.04(-0.47%)
Mar 08, 2010 7.631 7.756 7.626 7.704 5,901,686 +0.07(+0.96%)
Mar 05, 2010 7.380 7.657 7.318 7.631 10,594,391 +0.30(+4.06%)
Mar 04, 2010 7.312 7.359 7.278 7.333 8,363,223 +0.02(+0.29%)
Mar 03, 2010 7.312 7.386 7.255 7.312 10,730,101 -0.01(-0.14%)
Mar 02, 2010 7.349 7.375 7.281 7.323 12,950,603 +0.01(+0.14%)
Mar 01, 2010 7.286 7.365 7.245 7.312 10,778,717 +0.06(+0.79%)
Feb 26, 2010 7.302 7.359 7.250 7.255 15,411,757 -0.03(-0.43%)
Feb 25, 2010 7.109 7.318 7.041 7.286 9,469,856 +0.08(+1.09%)
Feb 24, 2010 7.057 7.208 7.020 7.208 8,354,525 +0.19(+2.68%)
Feb 23, 2010 7.088 7.145 6.989 7.020 8,147,360 -0.10(-1.47%)
Feb 22, 2010 7.156 7.208 7.098 7.124 6,511,531 -0.04(-0.51%)
Feb 19, 2010 7.156 7.203 7.046 7.161 8,616,146 -0.02(-0.22%)
Feb 18, 2010 6.968 7.239 6.968 7.177 9,938,342 +0.17(+2.38%)
Feb 17, 2010 6.962 7.088 6.910 7.010 8,470,753 +0.10(+1.44%)
Feb 16, 2010 6.696 6.926 6.727 6.910 8,464,546 +0.21(+3.20%)
Feb 12, 2010 6.597 6.696 6.696 6.696 9,137,928 +0.05(+0.71%)
Feb 11, 2010 6.675 6.712 6.550 6.649 9,606,517 -0.02(-0.24%)
Feb 10, 2010 6.701 6.790 6.529 6.665 6,565,024 -0.02(-0.31%)
Feb 09, 2010 6.660 6.733 6.558 6.686 19,154,896 -0.06(-0.85%)
Feb 08, 2010 6.764 6.848 6.571 6.743 12,419,821 -0.03(-0.46%)
Feb 05, 2010 6.613 6.889 6.597 6.774 23,219,222 +0.16(+2.45%)
Feb 04, 2010 6.566 6.743 6.524 6.613 25,779,090 +0.00(+0.00%)
Feb 03, 2010 6.774 6.827 6.550 6.613 11,442,873 -0.18(-2.69%)
Feb 02, 2010 6.764 6.837 6.665 6.795 10,645,358 +0.10(+1.44%)
Feb 01, 2010 6.644 6.754 6.610 6.699 8,590,014 +0.11(+1.62%)
Jan 29, 2010 6.628 6.707 6.508 6.592 14,077,630 +0.02(+0.24%)
Jan 28, 2010 6.785 6.785 6.477 6.576 11,779,802 -0.13(-1.87%)
Jan 27, 2010 6.712 6.738 6.539 6.701 14,534,201 -0.01(-0.08%)
Jan 26, 2010 6.780 6.842 6.680 6.707 11,912,137 -0.11(-1.61%)
Jan 25, 2010 6.936 6.936 6.686 6.816 11,815,200 +0.01(+0.08%)
Jan 22, 2010 6.936 7.067 6.769 6.811 17,525,842 -0.12(-1.73%)
Jan 21, 2010 7.140 7.182 6.921 6.931 17,936,058 -0.18(-2.50%)
Jan 20, 2010 7.130 7.140 6.999 7.109 14,710,242 -0.10(-1.45%)
Jan 19, 2010 6.983 7.239 6.962 7.213 15,577,896 +0.10(+1.40%)
Jan 15, 2010 7.250 7.114 7.114 7.114 15,076,844 -0.18(-2.51%)
Jan 14, 2010 7.370 7.412 7.205 7.297 11,110,140 -0.11(-1.55%)
Jan 13, 2010 7.166 7.516 7.145 7.412 14,983,740 +0.24(+3.28%)
Jan 12, 2010 7.182 7.344 7.140 7.177 18,857,038 -0.20(-2.76%)
Jan 11, 2010 7.344 7.401 7.250 7.380 10,858,085 +0.10(+1.44%)
Jan 08, 2010 7.339 7.406 7.198 7.276 10,792,228 -0.09(-1.28%)
Jan 07, 2010 7.093 7.386 7.093 7.370 13,260,417 +0.24(+3.37%)
Jan 06, 2010 7.098 7.187 7.057 7.130 11,804,297 +0.03(+0.44%)
Jan 05, 2010 7.093 7.166 7.004 7.098 11,479,917 -0.04(-0.51%)
Jan 04, 2010 7.114 7.250 7.083 7.135 11,992,184 +0.07(+0.96%)
Dec 31, 2009 7.302 7.067 7.067 7.067 10,063,802 -0.21(-2.87%)
Dec 30, 2009 7.203 7.276 7.093 7.276 6,051,744 +0.04(+0.58%)
Dec 29, 2009 7.349 7.427 7.192 7.234 5,567,228 -0.07(-0.93%)
Dec 28, 2009 7.344 7.422 7.239 7.302 5,204,294 +0.01(+0.07%)
Dec 24, 2009 7.203 7.307 7.114 7.297 3,927,861 +0.16(+2.27%)
Dec 23, 2009 7.041 7.250 6.978 7.135 8,512,559 +0.11(+1.64%)
Dec 22, 2009 6.811 7.025 6.811 7.020 7,661,638 +0.14(+2.05%)
Dec 21, 2009 6.769 6.884 6.701 6.879 11,052,156 +0.18(+2.65%)
Dec 18, 2009 6.586 6.701 6.508 6.701 13,246,498 +0.20(+3.05%)
Dec 17, 2009 6.482 6.581 6.435 6.503 7,815,185 -0.02(-0.24%)
Dec 16, 2009 6.440 6.592 6.425 6.519 12,079,847 -0.01(-0.16%)
Dec 15, 2009 6.445 6.566 6.425 6.529 15,749,967 -0.01(-0.16%)
Dec 14, 2009 6.477 6.579 6.477 6.539 18,928,666 +0.01(+0.16%)
Dec 11, 2009 6.482 6.539 6.388 6.529 16,846,196 +0.13(+1.96%)
Dec 10, 2009 6.529 6.550 6.362 6.404 19,021,934 -0.08(-1.21%)
Dec 09, 2009 6.623 6.623 6.466 6.482 26,532,800 -0.05(-0.80%)
Dec 08, 2009 6.472 6.628 6.388 6.534 67,328,928 -0.30(-4.36%)
Dec 07, 2009 7.088 7.203 6.774 6.832 17,929,952 -0.27(-3.75%)
Dec 04, 2009 6.811 7.124 6.811 7.098 29,640,072 +0.43(+6.50%)
Dec 03, 2009 6.503 6.879 6.503 6.665 18,373,820 -0.02(-0.31%)
Dec 02, 2009 6.404 6.722 6.336 6.686 14,409,493 +0.29(+4.49%)
Dec 01, 2009 6.492 6.529 6.336 6.398 13,815,709 -0.04(-0.57%)
Nov 30, 2009 6.221 6.451 6.179 6.435 14,951,595 +0.25(+3.97%)
Nov 27, 2009 6.142 6.336 6.142 6.189 6,326,492 -0.23(-3.58%)
Nov 25, 2009 6.299 6.451 6.299 6.419 7,750,301 +0.12(+1.91%)
Nov 24, 2009 6.503 6.503 6.268 6.299 10,342,238 -0.16(-2.43%)
Nov 23, 2009 6.524 6.680 6.419 6.456 10,876,662 -0.02(-0.32%)
Nov 20, 2009 6.461 6.519 6.378 6.477 9,578,796 -0.03(-0.40%)
Nov 19, 2009 6.571 6.571 6.409 6.503 13,499,742 -0.13(-1.89%)
Nov 18, 2009 6.581 6.660 6.524 6.628 14,937,037 +0.06(+0.95%)
Nov 17, 2009 6.670 6.790 6.566 6.566 11,600,332 -0.11(-1.72%)
Nov 16, 2009 6.555 6.801 6.555 6.680 15,647,057 +0.18(+2.73%)
Nov 13, 2009 6.602 6.707 6.440 6.503 16,011,015 -0.02(-0.24%)
Nov 12, 2009 6.649 6.691 6.508 6.519 8,534,787 -0.17(-2.50%)
Nov 11, 2009 6.649 6.727 6.519 6.686 11,401,723 +0.16(+2.40%)
Nov 10, 2009 6.686 6.686 6.409 6.529 10,602,889 -0.16(-2.42%)
Nov 09, 2009 6.372 6.696 6.283 6.691 19,196,594 +0.45(+7.20%)
Nov 06, 2009 6.189 6.330 6.163 6.242 14,629,136 +0.10(+1.70%)
Nov 05, 2009 6.445 6.466 6.028 6.137 31,077,448 -0.38(-5.85%)
Nov 04, 2009 6.868 6.942 6.503 6.519 20,491,314 -0.26(-3.78%)
Nov 03, 2009 6.571 6.795 6.472 6.774 15,448,216 +0.10(+1.49%)
Nov 02, 2009 6.534 6.801 6.425 6.675 15,914,986 +0.07(+1.11%)
Oct 30, 2009 6.649 6.790 6.383 6.602 24,996,428 -0.18(-2.62%)
Oct 29, 2009 6.492 6.811 6.445 6.780 14,369,307 +0.41(+6.39%)
Oct 28, 2009 6.613 6.816 6.346 6.372 21,825,074 -0.31(-4.69%)
Oct 27, 2009 7.104 7.137 6.633 6.686 21,691,304 -0.38(-5.40%)
Oct 26, 2009 7.171 7.417 7.030 7.067 11,862,043 -0.07(-0.95%)
Oct 23, 2009 7.255 7.265 7.077 7.135 13,669,616 -0.18(-2.50%)
Oct 22, 2009 7.104 7.318 7.046 7.318 20,564,012 +0.22(+3.09%)
Oct 21, 2009 6.769 7.354 6.769 7.098 21,581,732 +0.25(+3.66%)
Oct 20, 2009 6.785 6.905 6.774 6.848 9,286,384 -0.15(-2.09%)
Oct 19, 2009 6.895 7.046 6.889 6.994 11,387,740 +0.12(+1.75%)
Oct 16, 2009 6.978 7.046 6.829 6.874 10,220,961 -0.26(-3.66%)
Oct 15, 2009 6.978 7.140 6.905 7.135 13,263,139 +0.08(+1.11%)
Oct 14, 2009 6.733 7.098 6.722 7.057 18,794,758 +0.46(+7.05%)
Oct 13, 2009 6.633 6.660 6.440 6.592 12,162,236 -0.08(-1.17%)
Oct 12, 2009 6.602 6.733 6.581 6.670 8,787,591 +0.04(+0.55%)
Oct 09, 2009 6.534 6.633 6.398 6.633 11,710,723 +0.06(+0.95%)
Oct 08, 2009 6.435 6.623 6.425 6.571 10,140,456 +0.20(+3.11%)
Oct 07, 2009 6.357 6.456 6.200 6.372 11,232,393 -0.02(-0.33%)
Oct 06, 2009 6.393 6.529 6.263 6.393 17,599,994 +0.07(+1.16%)
Oct 05, 2009 6.216 6.383 6.163 6.320 10,945,914 +0.19(+3.15%)
Oct 02, 2009 6.106 6.391 6.028 6.127 18,576,276 -0.15(-2.41%)
Oct 01, 2009 6.754 6.806 6.263 6.278 20,761,976 -0.53(-7.82%)
Sep 30, 2009 6.968 7.036 6.701 6.811 23,775,222 -0.15(-2.10%)
Sep 29, 2009 7.213 7.218 6.915 6.957 11,943,147 -0.03(-0.45%)
Sep 28, 2009 6.848 7.192 6.827 6.989 14,565,205 +0.19(+2.76%)
Sep 25, 2009 6.738 7.004 6.623 6.801 15,318,253 +0.04(+0.54%)
Sep 24, 2009 7.245 7.391 6.754 6.764 20,304,802 -0.44(-6.16%)
Sep 23, 2009 7.803 7.840 7.208 7.208 17,934,266 -0.57(-7.32%)
Sep 22, 2009 7.621 7.803 7.516 7.777 17,109,050 +0.22(+2.97%)
Sep 21, 2009 7.709 7.798 7.527 7.553 16,561,566 -0.25(-3.21%)
Sep 18, 2009 8.002 8.075 7.722 7.803 33,600,900 -0.17(-2.10%)
Sep 17, 2009 7.730 8.289 7.689 7.971 36,269,700 +0.34(+4.45%)
Sep 16, 2009 7.443 7.991 7.417 7.631 37,777,104 +0.24(+3.25%)
Sep 15, 2009 6.994 7.433 6.806 7.391 45,096,792 +0.42(+5.99%)
Sep 14, 2009 6.701 6.973 6.644 6.973 19,252,648 +0.16(+2.38%)
Sep 11, 2009 6.790 6.936 6.670 6.811 18,189,336 +0.04(+0.54%)
Sep 10, 2009 6.592 6.790 6.461 6.774 12,700,979 +0.16(+2.45%)
Sep 09, 2009 6.425 6.654 6.330 6.613 15,506,056 +0.20(+3.18%)
Sep 08, 2009 6.221 6.409 6.195 6.409 15,708,479 +0.30(+4.96%)
Sep 04, 2009 6.007 6.106 5.845 6.106 8,625,659 +0.10(+1.74%)
Sep 03, 2009 5.960 6.007 5.751 6.001 14,128,335 +0.12(+2.04%)
Sep 02, 2009 6.137 6.137 5.866 5.881 19,732,274 -0.30(-4.82%)
Sep 01, 2009 6.529 6.560 6.148 6.179 19,938,612 -0.38(-5.74%)
Aug 31, 2009 6.539 6.597 6.372 6.555 22,188,770 -0.07(-1.10%)
Aug 28, 2009 6.425 6.654 6.388 6.628 15,860,917 +0.14(+2.09%)
Aug 27, 2009 6.487 6.555 6.299 6.492 19,571,888 -0.01(-0.16%)
Aug 26, 2009 6.404 6.524 6.236 6.503 15,205,551 +0.08(+1.30%)
Aug 25, 2009 6.064 6.519 6.059 6.419 16,993,122 +0.20(+3.19%)
Aug 24, 2009 6.351 6.440 6.205 6.221 13,750,549 -0.07(-1.16%)
Aug 21, 2009 6.195 6.367 6.012 6.294 18,620,094 +0.33(+5.61%)
Aug 20, 2009 5.542 5.986 5.542 5.960 11,855,310 +0.41(+7.34%)
Aug 19, 2009 5.521 5.599 5.469 5.552 9,866,182 -0.10(-1.76%)
Aug 18, 2009 5.453 5.735 5.453 5.651 10,208,991 +0.14(+2.48%)
Aug 17, 2009 5.557 5.651 5.432 5.515 13,213,290 -0.31(-5.39%)
Aug 14, 2009 5.876 5.923 5.651 5.829 12,810,269 -0.17(-2.79%)
Aug 13, 2009 6.106 6.163 5.944 5.996 12,786,502 -0.03(-0.52%)
Aug 12, 2009 5.892 6.184 5.855 6.028 12,788,474 +0.11(+1.94%)
Aug 11, 2009 6.075 6.137 5.892 5.913 14,471,559 -0.25(-4.07%)
Aug 10, 2009 6.252 6.357 6.043 6.163 15,640,283 -0.12(-1.91%)
Aug 07, 2009 6.012 6.534 5.907 6.283 18,745,910 +0.37(+6.18%)
Aug 06, 2009 5.975 6.221 5.845 5.918 23,788,290 -0.02(-0.26%)
Aug 05, 2009 5.463 5.934 5.453 5.934 27,770,550 +0.30(+5.28%)
Aug 04, 2009 5.249 5.793 5.166 5.636 30,275,190 +0.36(+6.73%)
Aug 03, 2009 5.192 5.291 5.166 5.281 18,484,116 +0.14(+2.74%)
Jul 31, 2009 4.952 5.208 4.863 5.140 16,715,122 +0.14(+2.82%)
Jul 30, 2009 4.816 5.129 4.748 4.999 21,678,518 +0.26(+5.51%)
Jul 29, 2009 4.706 4.800 4.664 4.737 12,739,745 -0.06(-1.31%)
Jul 28, 2009 4.884 4.884 4.774 4.800 11,031,747 -0.10(-2.03%)
Jul 27, 2009 4.858 4.967 4.790 4.899 14,235,580 +0.11(+2.40%)
Jul 24, 2009 4.727 4.821 4.544 4.784 1,221 +0.01(+0.11%)
Jul 23, 2009 4.607 4.873 4.502 4.779 24,273,346 +0.27(+5.90%)
Jul 22, 2009 4.403 4.617 4.367 4.513 8,920,721 +0.03(+0.58%)
Jul 21, 2009 4.523 4.570 4.372 4.487 12,515,797 -0.03(-0.69%)
Jul 20, 2009 4.325 4.549 4.325 4.518 19,860,436 +0.22(+5.23%)
Jul 17, 2009 4.795 4.800 4.262 4.293 25,359,644 -0.51(-10.55%)
Jul 16, 2009 4.837 4.847 4.680 4.800 12,322,290 -0.08(-1.71%)
Jul 15, 2009 4.675 4.993 4.623 4.884 21,808,712 +0.27(+5.77%)
Jul 14, 2009 4.581 4.654 4.461 4.617 15,080,775 -0.02(-0.45%)
Jul 13, 2009 4.492 4.654 4.481 4.638 21,309,988 +0.14(+3.14%)
Jul 10, 2009 4.414 4.523 4.262 4.497 16,327,671 +0.07(+1.53%)
Jul 09, 2009 4.701 4.732 4.414 4.429 22,219,694 -0.18(-3.96%)
Jul 08, 2009 4.868 4.915 4.481 4.612 29,674,470 -0.22(-4.64%)
Jul 07, 2009 5.108 5.108 4.811 4.837 15,496,346 -0.24(-4.73%)
Jul 06, 2009 4.727 5.077 4.727 5.077 17,473,020 +0.20(+4.07%)
Jul 02, 2009 5.249 5.249 4.878 4.878 13,334,745 -0.45(-8.43%)
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.