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

Steel Dynamics Inc (NQ: STLD )

134.04 +1.01 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2012 8.925 8.925 8.743 8.842 3,953,603 +0.20(+2.27%)
Jun 28, 2012 8.464 8.676 8.395 8.645 3,914,039 +0.08(+0.88%)
Jun 27, 2012 8.525 8.630 8.344 8.570 3,060,831 +0.08(+0.93%)
Jun 26, 2012 8.248 8.562 8.218 8.491 3,387,818 +0.26(+3.13%)
Jun 25, 2012 8.225 8.293 8.128 8.233 2,868,248 -0.13(-1.61%)
Jun 22, 2012 8.487 8.577 8.337 8.367 5,488,145 -0.07(-0.80%)
Jun 21, 2012 8.988 8.995 8.420 8.435 5,097,725 -0.56(-6.23%)
Jun 20, 2012 9.003 9.078 8.868 8.995 4,188,967 -0.01(-0.08%)
Jun 19, 2012 8.412 9.085 8.412 9.003 9,007,159 +0.64(+7.69%)
Jun 18, 2012 8.061 8.465 8.061 8.360 6,337,685 +0.12(+1.45%)
Jun 15, 2012 7.926 8.255 7.919 8.240 4,568,572 +0.33(+4.16%)
Jun 14, 2012 7.851 7.970 7.754 7.911 3,444,214 +0.04(+0.57%)
Jun 13, 2012 7.732 7.941 7.560 7.866 6,035,423 +0.08(+1.06%)
Jun 12, 2012 7.874 7.979 7.702 7.784 6,717,914 -0.06(-0.81%)
Jun 11, 2012 8.323 8.390 7.836 7.848 4,169,534 -0.39(-4.76%)
Jun 08, 2012 8.195 8.285 8.061 8.240 3,352,885 -0.03(-0.36%)
Jun 07, 2012 8.397 8.666 8.263 8.270 6,369,723 +0.00(+0.00%)
Jun 06, 2012 8.031 8.360 8.012 8.270 3,638,073 +0.36(+4.54%)
Jun 05, 2012 7.941 8.046 7.814 7.911 4,600,027 -0.10(-1.21%)
Jun 04, 2012 7.784 8.016 7.694 8.008 6,632,967 +0.22(+2.88%)
Jun 01, 2012 7.664 7.859 7.597 7.784 5,442,989 -0.10(-1.23%)
May 31, 2012 7.934 7.956 7.709 7.881 4,882,460 -0.04(-0.47%)
May 30, 2012 8.016 8.046 7.851 7.919 3,926,662 -0.22(-2.75%)
May 29, 2012 8.098 8.210 7.941 8.143 2,895,234 +0.17(+2.16%)
May 25, 2012 7.919 8.076 7.881 7.971 3,177,566 +0.07(+0.85%)
May 24, 2012 8.083 8.083 7.773 7.904 5,634,759 -0.10(-1.21%)
May 23, 2012 7.896 8.031 7.694 8.001 5,400,299 +0.04(+0.47%)
May 22, 2012 8.083 8.165 7.908 7.964 4,530,562 -0.09(-1.11%)
May 21, 2012 7.851 8.083 7.829 8.053 2,799,544 +0.25(+3.26%)
May 18, 2012 8.023 8.076 7.784 7.799 3,912,837 -0.18(-2.25%)
May 17, 2012 8.165 8.285 7.956 7.979 4,300,888 -0.19(-2.33%)
May 16, 2012 8.577 8.760 8.136 8.169 7,991,116 -0.37(-4.33%)
May 15, 2012 8.861 8.906 8.502 8.539 5,006,128 -0.35(-3.95%)
May 14, 2012 8.749 8.958 8.689 8.891 3,561,146 +0.03(+0.34%)
May 11, 2012 8.794 9.078 8.794 8.861 2,341,122 -0.05(-0.59%)
May 10, 2012 9.048 9.138 8.816 8.913 3,817,804 -0.01(-0.08%)
May 09, 2012 8.704 8.995 8.644 8.921 5,593,741 +0.07(+0.85%)
May 08, 2012 8.838 8.883 8.652 8.846 3,600,208 -0.08(-0.92%)
May 07, 2012 9.018 9.108 8.883 8.928 4,076,888 -0.16(-1.73%)
May 04, 2012 9.347 9.413 9.048 9.085 3,326,585 -0.34(-3.65%)
May 03, 2012 9.519 9.601 9.369 9.429 2,712,896 -0.10(-1.02%)
May 02, 2012 9.519 9.556 9.414 9.526 2,281,973 -0.07(-0.70%)
May 01, 2012 9.541 9.781 9.534 9.594 2,708,728 +0.04(+0.39%)
Apr 30, 2012 9.691 9.713 9.482 9.556 8,623,165 -0.18(-1.84%)
Apr 27, 2012 9.900 9.908 9.631 9.736 2,826,316 -0.07(-0.69%)
Apr 26, 2012 9.437 9.818 9.392 9.803 3,728,721 +0.28(+2.98%)
Apr 25, 2012 9.698 9.803 9.496 9.519 4,858,515 -0.03(-0.31%)
Apr 24, 2012 9.549 9.698 9.369 9.549 3,452,474 -0.02(-0.20%)
Apr 23, 2012 9.467 9.571 9.317 9.568 3,427,224 -0.07(-0.74%)
Apr 20, 2012 9.840 9.878 9.639 9.639 4,106,932 -0.17(-1.75%)
Apr 19, 2012 10.05 10.39 9.773 9.811 6,760,996 -0.57(-5.48%)
Apr 18, 2012 10.33 10.48 10.30 10.38 3,069,344 +0.00(+0.00%)
Apr 17, 2012 10.35 10.57 10.30 10.38 2,819,701 +0.13(+1.31%)
Apr 16, 2012 10.40 10.50 10.12 10.24 3,254,846 -0.01(-0.07%)
Apr 13, 2012 10.58 10.58 10.23 10.25 3,070,636 -0.34(-3.25%)
Apr 12, 2012 10.13 10.65 10.13 10.60 2,535,721 +0.51(+5.04%)
Apr 11, 2012 10.16 10.29 10.05 10.09 2,366,730 +0.10(+1.05%)
Apr 10, 2012 10.19 10.31 9.930 9.983 3,706,818 -0.19(-1.91%)
Apr 09, 2012 10.24 10.35 10.12 10.18 4,567,750 -0.24(-2.30%)
Apr 05, 2012 10.66 10.80 10.36 10.42 3,404,209 -0.31(-2.86%)
Apr 04, 2012 10.79 10.81 10.60 10.72 2,539,346 -0.23(-2.12%)
Apr 03, 2012 11.12 11.12 10.81 10.95 2,963,500 -0.16(-1.41%)
Apr 02, 2012 10.89 11.31 10.86 11.11 4,607,305 +0.24(+2.20%)
Mar 30, 2012 11.04 11.08 10.84 10.87 3,678,473 -0.01(-0.07%)
Mar 29, 2012 10.66 10.92 10.53 10.88 2,688,597 +0.11(+1.04%)
Mar 28, 2012 10.83 10.86 10.50 10.77 3,371,530 -0.10(-0.89%)
Mar 27, 2012 10.96 11.07 10.84 10.86 2,281,470 -0.09(-0.81%)
Mar 26, 2012 11.01 11.07 10.81 10.95 3,103,056 +0.06(+0.55%)
Mar 23, 2012 10.59 10.90 10.54 10.89 3,958,835 +0.28(+2.66%)
Mar 22, 2012 10.82 10.92 10.52 10.61 4,662,339 -0.48(-4.35%)
Mar 21, 2012 11.34 11.40 11.07 11.10 3,608,479 -0.24(-2.10%)
Mar 20, 2012 11.40 11.40 10.97 11.33 4,948,297 -0.17(-1.49%)
Mar 19, 2012 11.32 11.72 11.18 11.50 6,914,664 +0.34(+3.06%)
Mar 16, 2012 10.80 11.32 10.78 11.16 7,250,009 +0.23(+2.11%)
Mar 15, 2012 10.99 11.14 10.87 10.93 4,711,996 -0.09(-0.81%)
Mar 14, 2012 10.92 11.23 10.77 11.02 4,847,685 +0.07(+0.61%)
Mar 13, 2012 10.65 10.97 10.56 10.95 4,522,135 +0.44(+4.17%)
Mar 12, 2012 10.65 10.84 10.50 10.52 2,295,723 -0.14(-1.32%)
Mar 09, 2012 10.46 10.81 10.41 10.66 2,594,550 +0.19(+1.84%)
Mar 08, 2012 10.55 10.66 10.35 10.46 4,549,746 +0.01(+0.07%)
Mar 07, 2012 10.55 10.56 10.28 10.46 4,357,927 -0.03(-0.25%)
Mar 06, 2012 10.67 10.67 10.33 10.48 4,275,718 -0.35(-3.19%)
Mar 05, 2012 11.12 11.13 10.73 10.83 3,384,878 -0.34(-3.06%)
Mar 02, 2012 11.07 11.36 11.07 11.17 3,364,346 +0.04(+0.33%)
Mar 01, 2012 11.08 11.30 11.01 11.13 4,842,482 +0.13(+1.21%)
Feb 29, 2012 11.21 11.33 10.89 11.00 5,045,668 -0.20(-1.79%)
Feb 28, 2012 11.07 11.21 10.89 11.20 4,917,744 +0.16(+1.48%)
Feb 27, 2012 10.92 11.08 10.72 11.04 3,960,786 +0.06(+0.54%)
Feb 24, 2012 10.95 11.12 10.86 10.98 2,816,642 +0.04(+0.41%)
Feb 23, 2012 10.88 11.01 10.62 10.93 3,401,011 +0.13(+1.17%)
Feb 22, 2012 11.39 11.58 10.75 10.81 11,109,225 -0.70(-6.07%)
Feb 21, 2012 11.46 11.76 11.42 11.50 4,455,236 +0.13(+1.18%)
Feb 17, 2012 11.53 11.57 11.26 11.37 2,551,939 -0.10(-0.84%)
Feb 16, 2012 11.12 11.47 11.09 11.47 5,329,560 +0.33(+3.00%)
Feb 15, 2012 11.27 11.27 10.98 11.13 4,169,930 -0.02(-0.19%)
Feb 14, 2012 11.29 11.29 11.01 11.15 4,810,118 -0.17(-1.51%)
Feb 13, 2012 11.37 11.52 11.17 11.33 5,383,161 -0.16(-1.36%)
Feb 10, 2012 11.73 11.78 11.41 11.48 3,868,894 -0.44(-3.68%)
Feb 09, 2012 11.91 11.99 11.64 11.92 4,394,212 +0.13(+1.07%)
Feb 08, 2012 12.03 12.08 11.73 11.79 4,224,500 -0.17(-1.43%)
Feb 07, 2012 12.08 12.15 11.88 11.96 4,385,908 -0.15(-1.23%)
Feb 06, 2012 12.13 12.24 11.90 12.11 3,583,212 -0.13(-1.03%)
Feb 03, 2012 12.08 12.37 11.99 12.24 6,473,637 +0.41(+3.45%)
Feb 02, 2012 11.88 12.10 11.71 11.83 5,685,923 -0.25(-2.03%)
Feb 01, 2012 11.97 12.24 11.88 12.08 4,123,741 +0.23(+1.94%)
Jan 31, 2012 11.97 12.11 11.47 11.85 6,532,850 -0.02(-0.19%)
Jan 30, 2012 11.73 11.98 11.59 11.87 3,101,156 -0.10(-0.81%)
Jan 27, 2012 11.63 12.00 11.59 11.96 3,403,113 +0.16(+1.38%)
Jan 26, 2012 12.02 12.17 11.67 11.80 5,119,455 -0.09(-0.75%)
Jan 25, 2012 11.87 12.11 11.55 11.89 9,509,968 +0.41(+3.56%)
Jan 24, 2012 11.27 11.50 11.10 11.48 4,656,148 +0.10(+0.85%)
Jan 23, 2012 11.27 11.66 11.24 11.38 4,028,562 +0.13(+1.19%)
Jan 20, 2012 11.18 11.31 11.10 11.25 3,483,384 +0.07(+0.66%)
Jan 19, 2012 11.32 11.33 11.14 11.18 3,167,601 -0.09(-0.79%)
Jan 18, 2012 10.95 11.31 10.88 11.27 4,757,377 +0.33(+3.02%)
Jan 17, 2012 10.95 11.06 10.81 10.94 2,624,924 +0.26(+2.47%)
Jan 13, 2012 10.86 11.02 10.53 10.67 4,262,977 -0.41(-3.69%)
Jan 12, 2012 11.14 11.14 10.88 11.08 3,872,452 -0.03(-0.27%)
Jan 11, 2012 10.78 11.14 10.78 11.11 3,291,417 +0.25(+2.26%)
Jan 10, 2012 10.91 11.14 10.82 10.86 5,874,467 +0.14(+1.32%)
Jan 09, 2012 10.80 10.87 10.66 10.72 3,229,235 -0.02(-0.21%)
Jan 06, 2012 10.70 10.80 10.50 10.75 3,412,160 +0.05(+0.49%)
Jan 05, 2012 10.70 10.74 10.46 10.69 3,619,736 -0.06(-0.55%)
Jan 04, 2012 10.58 10.83 10.44 10.75 7,638,292 +0.99(+10.11%)
Dec 30, 2011 9.825 9.892 9.758 9.766 1,715,022 -0.02(-0.23%)
Dec 29, 2011 9.781 9.840 9.714 9.788 2,938,642 +0.07(+0.69%)
Dec 28, 2011 9.877 9.914 9.632 9.721 2,855,085 -0.13(-1.36%)
Dec 27, 2011 9.796 9.943 9.781 9.855 1,499,569 +0.01(+0.15%)
Dec 23, 2011 9.737 9.899 9.634 9.840 1,945,232 +0.33(+3.49%)
Dec 21, 2011 9.391 9.538 9.243 9.508 2,703,262 +0.07(+0.78%)
Dec 20, 2011 9.074 9.538 9.074 9.435 4,101,766 +0.56(+6.31%)
Dec 19, 2011 9.258 9.346 8.838 8.875 3,022,236 -0.34(-3.68%)
Dec 16, 2011 8.904 9.449 8.899 9.214 7,632,274 +0.11(+1.21%)
Dec 15, 2011 9.162 9.177 8.934 9.103 3,020,305 +0.10(+1.15%)
Dec 14, 2011 9.228 9.250 8.897 9.000 3,880,748 -0.18(-1.93%)
Dec 13, 2011 9.508 9.649 9.088 9.177 4,664,329 -0.24(-2.51%)
Dec 12, 2011 9.590 9.626 9.280 9.413 3,143,248 -0.35(-3.62%)
Dec 09, 2011 9.494 9.818 9.427 9.766 3,366,166 +0.35(+3.76%)
Dec 08, 2011 9.818 9.859 9.376 9.413 4,384,295 -0.53(-5.34%)
Dec 07, 2011 9.870 10.01 9.693 9.943 3,313,043 -0.01(-0.15%)
Dec 06, 2011 9.995 10.10 9.755 9.958 3,830,598 -0.04(-0.44%)
Dec 05, 2011 10.11 10.25 9.781 10.00 5,750,016 +0.10(+1.04%)
Dec 02, 2011 9.877 10.11 9.744 9.899 4,430,904 +0.18(+1.82%)
Dec 01, 2011 9.693 9.818 9.553 9.722 4,406,698 +0.01(+0.08%)
Nov 30, 2011 9.339 9.825 9.214 9.715 7,910,692 +0.82(+9.20%)
Nov 29, 2011 8.934 9.081 8.787 8.897 3,057,922 -0.05(-0.58%)
Nov 28, 2011 8.705 9.066 8.705 8.948 6,152,401 +0.60(+7.15%)
Nov 25, 2011 8.462 8.595 8.351 8.351 1,491,587 -0.13(-1.48%)
Nov 23, 2011 8.852 8.852 8.462 8.477 4,161,749 -0.45(-5.04%)
Nov 22, 2011 9.000 9.081 8.793 8.926 3,338,412 -0.08(-0.90%)
Nov 21, 2011 8.860 9.125 8.787 9.007 4,254,069 -0.24(-2.55%)
Nov 18, 2011 9.531 9.582 9.140 9.243 6,645,980 -0.18(-1.88%)
Nov 17, 2011 9.855 9.965 9.324 9.420 7,269,798 -0.43(-4.41%)
Nov 16, 2011 9.929 10.16 9.811 9.855 4,363,436 -0.18(-1.84%)
Nov 15, 2011 9.965 10.17 9.818 10.04 4,056,836 -0.01(-0.15%)
Nov 14, 2011 9.833 10.07 9.811 10.05 3,336,781 +0.11(+1.11%)
Nov 11, 2011 9.766 10.11 9.734 9.943 3,360,621 +0.29(+3.06%)
Nov 10, 2011 9.715 9.840 9.479 9.649 4,628,413 +0.10(+1.08%)
Nov 09, 2011 9.774 9.862 9.457 9.545 5,279,527 -0.55(-5.41%)
Nov 08, 2011 10.02 10.25 9.892 10.09 4,228,114 +0.13(+1.26%)
Nov 07, 2011 9.921 10.14 9.626 9.965 4,591,019 +0.03(+0.30%)
Nov 04, 2011 9.472 10.01 9.472 9.936 6,679,084 +0.34(+3.53%)
Nov 03, 2011 9.449 9.766 9.214 9.597 6,631,551 +0.29(+3.17%)
Nov 02, 2011 9.140 9.368 8.963 9.302 7,225,661 +0.35(+3.95%)
Nov 01, 2011 8.911 9.125 8.558 8.948 7,696,707 -0.26(-2.80%)
Oct 31, 2011 9.825 9.840 9.199 9.206 6,971,516 -0.82(-8.16%)
Oct 28, 2011 9.789 10.06 9.612 10.02 8,221,144 +0.24(+2.49%)
Oct 27, 2011 9.560 9.914 9.494 9.781 9,368,962 +0.58(+6.33%)
Oct 26, 2011 9.037 9.232 8.712 9.199 4,503,283 +0.31(+3.48%)
Oct 25, 2011 9.147 9.147 8.757 8.889 5,849,013 -0.31(-3.37%)
Oct 24, 2011 8.934 9.287 8.934 9.199 5,470,641 +0.35(+3.91%)
Oct 21, 2011 8.838 8.934 8.617 8.852 6,596,946 +0.20(+2.30%)
Oct 20, 2011 8.263 8.720 8.226 8.653 12,490,893 +0.40(+4.82%)
Oct 19, 2011 8.462 8.499 8.226 8.255 6,670,350 -0.23(-2.69%)
Oct 18, 2011 8.005 8.528 7.938 8.484 7,581,797 +0.47(+5.89%)
Oct 17, 2011 8.469 8.469 7.909 8.012 4,401,799 -0.41(-4.82%)
Oct 14, 2011 8.403 8.550 8.226 8.418 3,363,542 +0.15(+1.78%)
Oct 13, 2011 8.233 8.322 7.946 8.270 2,642,340 -0.03(-0.36%)
Oct 12, 2011 8.108 8.462 8.108 8.300 3,682,685 +0.29(+3.59%)
Oct 11, 2011 7.931 8.123 7.828 8.012 4,303,520 -0.01(-0.18%)
Oct 10, 2011 7.835 8.049 7.821 8.027 3,675,842 +0.38(+5.01%)
Oct 07, 2011 8.130 8.160 7.548 7.644 5,790,360 -0.43(-5.30%)
Oct 06, 2011 8.115 8.160 7.843 8.071 5,101,432 +0.10(+1.20%)
Oct 05, 2011 7.518 8.012 7.387 7.975 8,838,070 +0.50(+6.71%)
Oct 04, 2011 6.811 7.504 6.472 7.474 11,487,964 +0.59(+8.57%)
Oct 03, 2011 7.297 7.400 6.877 6.884 6,592,872 -0.43(-5.85%)
Sep 30, 2011 7.481 7.548 7.305 7.312 6,530,253 -0.29(-3.88%)
Sep 29, 2011 7.703 7.821 7.393 7.607 5,093,137 +0.11(+1.47%)
Sep 28, 2011 7.997 8.056 7.452 7.496 3,817,685 -0.49(-6.09%)
Sep 27, 2011 8.092 8.333 7.902 7.983 5,676,653 +0.12(+1.58%)
Sep 26, 2011 7.669 7.873 7.369 7.859 4,643,069 +0.26(+3.36%)
Sep 23, 2011 7.493 7.910 7.457 7.603 6,861,250 +0.09(+1.26%)
Sep 22, 2011 7.910 8.041 7.366 7.508 12,080,255 -0.71(-8.62%)
Sep 21, 2011 8.560 8.618 8.202 8.216 5,515,788 -0.37(-4.26%)
Sep 20, 2011 8.896 8.961 8.582 8.582 4,470,158 -0.20(-2.25%)
Sep 19, 2011 8.720 8.892 8.538 8.779 6,348,636 -0.14(-1.56%)
Sep 16, 2011 9.078 9.107 8.779 8.918 8,223,044 -0.15(-1.69%)
Sep 15, 2011 8.771 9.159 8.771 9.071 6,098,297 +0.39(+4.55%)
Sep 14, 2011 8.509 8.830 8.326 8.677 7,412,022 +0.25(+2.95%)
Sep 13, 2011 8.114 8.545 8.107 8.428 7,486,236 +0.26(+3.22%)
Sep 12, 2011 8.085 8.289 7.939 8.165 4,158,134 -0.07(-0.80%)
Sep 09, 2011 8.421 8.421 8.136 8.231 5,209,725 -0.27(-3.18%)
Sep 08, 2011 8.706 8.742 8.428 8.501 4,176,779 -0.26(-2.92%)
Sep 07, 2011 8.523 8.841 8.501 8.757 6,125,286 +0.37(+4.35%)
Sep 06, 2011 8.457 8.465 8.151 8.392 3,160,567 -0.25(-2.87%)
Sep 02, 2011 8.837 8.837 8.567 8.640 3,307,907 -0.39(-4.29%)
Sep 01, 2011 9.268 9.378 9.020 9.027 3,746,710 -0.27(-2.91%)
Aug 31, 2011 9.239 9.495 9.129 9.297 7,921,569 +0.00(+0.00%)
Aug 30, 2011 9.224 9.370 9.078 9.297 3,223,610 +0.01(+0.08%)
Aug 29, 2011 8.830 9.341 8.801 9.290 4,384,516 +0.58(+6.71%)
Aug 26, 2011 8.180 8.720 8.056 8.706 4,520,671 +0.46(+5.58%)
Aug 25, 2011 8.530 8.633 8.165 8.246 3,827,239 -0.22(-2.59%)
Aug 24, 2011 8.406 8.545 8.176 8.465 6,270,577 -0.06(-0.69%)
Aug 23, 2011 8.260 8.545 8.150 8.523 3,626,771 +0.31(+3.73%)
Aug 22, 2011 8.589 8.728 8.173 8.216 4,117,034 -0.12(-1.49%)
Aug 19, 2011 8.457 8.786 8.326 8.341 2,745,806 -0.25(-2.89%)
Aug 18, 2011 8.939 8.976 8.509 8.589 4,791,217 -0.61(-6.67%)
Aug 17, 2011 9.239 9.370 9.162 9.202 3,374,791 +0.05(+0.56%)
Aug 16, 2011 9.385 9.436 9.129 9.151 5,122,460 -0.37(-3.91%)
Aug 15, 2011 9.356 9.531 9.334 9.524 3,523,232 +0.26(+2.84%)
Aug 12, 2011 9.400 9.502 9.210 9.261 6,247,655 +0.01(+0.16%)
Aug 11, 2011 9.034 9.356 8.764 9.246 7,135,371 +0.30(+3.35%)
Aug 10, 2011 9.064 9.283 8.728 8.947 8,267,107 -0.34(-3.62%)
Aug 09, 2011 9.081 9.312 8.644 9.283 8,335,179 +0.41(+4.61%)
Aug 08, 2011 9.436 9.568 8.874 8.874 8,300,871 -1.00(-10.13%)
Aug 05, 2011 9.670 10.36 9.531 9.874 8,002,558 -0.23(-2.24%)
Aug 04, 2011 10.72 10.78 10.07 10.10 6,537,448 -0.82(-7.49%)
Aug 03, 2011 11.09 11.18 10.61 10.92 4,941,213 -0.16(-1.45%)
Aug 02, 2011 11.29 11.50 11.08 11.08 6,762,891 -0.33(-2.88%)
Aug 01, 2011 11.56 11.64 11.23 11.41 5,134,709 +0.00(+0.00%)
Jul 29, 2011 11.15 11.51 11.05 11.41 4,051,240 +0.09(+0.84%)
Jul 28, 2011 11.27 11.52 11.18 11.31 4,509,718 +0.04(+0.32%)
Jul 27, 2011 11.52 11.66 11.27 11.28 5,011,976 -0.27(-2.37%)
Jul 26, 2011 11.85 11.88 11.52 11.55 5,589,147 -0.38(-3.21%)
Jul 25, 2011 12.03 12.04 11.87 11.93 2,972,019 -0.15(-1.21%)
Jul 22, 2011 12.04 12.09 11.91 12.08 2,201,119 +0.05(+0.42%)
Jul 21, 2011 11.72 12.05 11.72 12.03 4,016,934 +0.38(+3.26%)
Jul 20, 2011 11.82 11.87 11.62 11.65 3,696,484 -0.14(-1.18%)
Jul 19, 2011 11.68 11.82 11.48 11.79 11,525,005 +0.52(+4.60%)
Jul 18, 2011 11.46 11.49 11.21 11.27 3,382,295 -0.22(-1.91%)
Jul 15, 2011 11.50 11.55 11.37 11.49 3,830,967 +0.07(+0.58%)
Jul 14, 2011 11.75 11.77 11.34 11.42 4,266,109 -0.27(-2.31%)
Jul 13, 2011 11.74 11.94 11.63 11.69 2,970,901 +0.05(+0.44%)
Jul 12, 2011 11.59 11.75 11.52 11.64 4,383,143 +0.01(+0.06%)
Jul 11, 2011 11.71 11.71 11.50 11.63 4,097,337 -0.22(-1.85%)
Jul 08, 2011 11.88 11.90 11.74 11.85 2,842,101 -0.15(-1.28%)
Jul 07, 2011 12.01 12.07 11.89 12.01 2,868,216 +0.14(+1.17%)
Jul 06, 2011 11.81 11.89 11.72 11.87 2,859,033 +0.01(+0.06%)
Jul 05, 2011 11.96 11.97 11.80 11.86 3,027,637 -0.12(-1.04%)
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.