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

Tempur-Pedic International Inc (NY: TPX )

53.95 -0.74 (-1.35%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 20, 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 (%)
Jul 29, 2005 3.904 4.194 3.883 4.125 12,014,190 +0.13(+3.36%)
Jul 28, 2005 4.089 4.101 3.986 3.991 15,379,999 -0.09(-2.29%)
Jul 27, 2005 4.074 4.122 4.074 4.084 14,599,775 +0.01(+0.24%)
Jul 26, 2005 4.074 4.110 4.027 4.074 17,666,012 -0.10(-2.47%)
Jul 25, 2005 4.343 4.362 4.130 4.178 27,906,132 -0.13(-2.95%)
Jul 22, 2005 4.650 4.688 4.269 4.305 81,820,824 -1.39(-24.38%)
Jul 21, 2005 5.652 5.721 5.635 5.692 9,340,985 -0.02(-0.29%)
Jul 20, 2005 5.599 5.716 5.572 5.709 7,415,878 +0.11(+2.01%)
Jul 19, 2005 5.376 5.604 5.311 5.596 6,069,471 +0.28(+5.28%)
Jul 18, 2005 5.215 5.316 5.129 5.316 6,301,869 +0.10(+1.98%)
Jul 15, 2005 5.141 5.249 5.139 5.213 2,874,727 +0.07(+1.35%)
Jul 14, 2005 5.321 5.321 5.129 5.143 3,673,726 -0.18(-3.33%)
Jul 13, 2005 5.354 5.429 5.302 5.321 4,050,903 -0.01(-0.18%)
Jul 12, 2005 5.282 5.335 5.182 5.330 3,057,057 +0.02(+0.45%)
Jul 11, 2005 5.155 5.338 5.153 5.306 4,687,182 +0.15(+2.93%)
Jul 08, 2005 5.345 5.354 4.925 5.155 9,447,797 -0.17(-3.20%)
Jul 07, 2005 5.421 5.453 5.292 5.326 3,533,536 -0.09(-1.72%)
Jul 06, 2005 5.369 5.474 5.316 5.419 4,078,023 +0.04(+0.76%)
Jul 05, 2005 5.436 5.436 5.350 5.378 2,512,570 -0.04(-0.80%)
Jul 01, 2005 5.369 5.489 5.354 5.421 3,274,018 +0.11(+1.98%)
Jun 30, 2005 5.546 5.548 5.242 5.316 10,020,239 -0.23(-4.19%)
Jun 29, 2005 5.604 5.630 5.493 5.548 2,433,713 -0.02(-0.43%)
Jun 28, 2005 5.582 5.649 5.513 5.572 3,414,207 +0.01(+0.13%)
Jun 27, 2005 5.536 5.582 5.393 5.565 3,322,834 +0.03(+0.61%)
Jun 24, 2005 5.654 5.685 5.203 5.532 14,077,818 -0.12(-2.12%)
Jun 23, 2005 5.788 5.843 5.644 5.652 2,548,034 -0.12(-2.00%)
Jun 22, 2005 5.824 5.846 5.725 5.767 2,771,670 -0.05(-0.82%)
Jun 21, 2005 5.882 5.922 5.803 5.815 2,626,474 -0.03(-0.57%)
Jun 20, 2005 5.791 5.951 5.791 5.848 2,724,940 +0.08(+1.37%)
Jun 17, 2005 5.920 5.977 5.752 5.769 4,441,432 -0.13(-2.27%)
Jun 16, 2005 5.812 5.908 5.793 5.903 3,127,986 +0.13(+2.20%)
Jun 15, 2005 5.827 5.913 5.752 5.776 6,889,331 -0.07(-1.19%)
Jun 14, 2005 5.810 5.918 5.755 5.846 4,684,678 +0.05(+0.91%)
Jun 13, 2005 5.704 5.992 5.616 5.793 11,285,703 +0.18(+3.25%)
Jun 10, 2005 5.587 5.652 5.546 5.611 2,510,901 +0.01(+0.21%)
Jun 09, 2005 5.608 5.632 5.510 5.599 2,705,748 -0.02(-0.34%)
Jun 08, 2005 5.632 5.678 5.536 5.618 4,633,359 -0.00(-0.09%)
Jun 07, 2005 5.680 5.699 5.599 5.623 4,709,295 -0.04(-0.72%)
Jun 06, 2005 5.606 5.685 5.489 5.664 5,935,539 +0.10(+1.77%)
Jun 03, 2005 5.668 5.692 5.563 5.565 2,615,209 -0.06(-1.15%)
Jun 02, 2005 5.616 5.687 5.613 5.630 4,380,516 +0.02(+0.30%)
Jun 01, 2005 5.596 5.707 5.556 5.613 6,258,477 +0.02(+0.39%)
May 31, 2005 5.635 5.740 5.548 5.592 6,635,237 -0.02(-0.30%)
May 27, 2005 5.556 5.608 5.525 5.608 2,255,972 +0.05(+0.95%)
May 26, 2005 5.474 5.568 5.460 5.556 8,352,563 +0.12(+2.11%)
May 25, 2005 5.412 5.513 5.328 5.441 8,834,883 +0.14(+2.58%)
May 24, 2005 5.201 5.323 5.124 5.304 4,385,106 +0.10(+1.84%)
May 23, 2005 5.124 5.273 5.124 5.208 4,050,069 +0.09(+1.73%)
May 20, 2005 5.153 5.165 5.033 5.119 2,178,367 -0.06(-1.11%)
May 19, 2005 5.153 5.225 5.093 5.177 4,554,919 +0.02(+0.47%)
May 18, 2005 5.033 5.165 5.033 5.153 5,893,816 +0.15(+3.02%)
May 17, 2005 4.913 5.021 4.913 5.002 6,737,459 +0.09(+1.80%)
May 16, 2005 4.846 4.913 4.841 4.913 3,389,174 +0.07(+1.38%)
May 13, 2005 4.832 4.868 4.822 4.846 2,295,192 +0.02(+0.35%)
May 12, 2005 4.846 4.865 4.829 4.829 4,206,948 -0.01(-0.30%)
May 11, 2005 4.808 4.858 4.808 4.844 2,226,348 +0.04(+0.75%)
May 10, 2005 4.710 4.873 4.710 4.808 5,240,014 -0.01(-0.25%)
May 09, 2005 4.834 4.851 4.793 4.820 1,662,251 +0.01(+0.20%)
May 06, 2005 4.822 4.851 4.808 4.810 2,989,883 -0.04(-0.74%)
May 05, 2005 4.793 4.851 4.782 4.846 5,387,297 +0.05(+1.00%)
May 04, 2005 4.650 4.803 4.614 4.798 8,030,877 +0.14(+2.98%)
May 03, 2005 4.599 4.674 4.584 4.659 3,696,673 +0.05(+1.14%)
May 02, 2005 4.578 4.638 4.573 4.607 3,238,970 +0.03(+0.68%)
Apr 29, 2005 4.563 4.599 4.542 4.575 6,889,748 +0.02(+0.37%)
Apr 28, 2005 4.580 4.585 4.496 4.559 6,591,428 -0.02(-0.47%)
Apr 27, 2005 4.551 4.585 4.427 4.580 12,728,073 +0.03(+0.63%)
Apr 26, 2005 4.074 4.626 4.074 4.551 18,454,580 -0.25(-5.19%)
Apr 25, 2005 4.805 4.865 4.770 4.801 9,325,131 +0.03(+0.65%)
Apr 22, 2005 4.770 4.930 4.738 4.770 17,270,476 +0.10(+2.16%)
Apr 21, 2005 4.614 4.700 4.602 4.669 8,543,656 +0.09(+1.99%)
Apr 20, 2005 4.554 4.650 4.511 4.578 5,794,098 +0.02(+0.53%)
Apr 19, 2005 4.503 4.566 4.494 4.554 2,610,202 +0.10(+2.32%)
Apr 18, 2005 4.511 4.537 4.446 4.451 3,037,864 -0.06(-1.33%)
Apr 15, 2005 4.468 4.530 4.458 4.511 2,874,727 +0.05(+1.02%)
Apr 14, 2005 4.458 4.554 4.410 4.465 4,160,635 -0.01(-0.16%)
Apr 13, 2005 4.575 4.578 4.463 4.472 3,221,864 -0.10(-2.25%)
Apr 12, 2005 4.499 4.614 4.494 4.575 1,852,509 +0.08(+1.76%)
Apr 11, 2005 4.578 4.578 4.492 4.496 1,925,524 -0.08(-1.83%)
Apr 08, 2005 4.590 4.602 4.573 4.580 1,871,284 -0.01(-0.21%)
Apr 07, 2005 4.585 4.599 4.547 4.590 3,128,404 +0.01(+0.16%)
Apr 06, 2005 4.578 4.614 4.554 4.583 1,991,864 +0.00(+0.10%)
Apr 05, 2005 4.556 4.611 4.544 4.578 3,884,010 +0.03(+0.74%)
Apr 04, 2005 4.518 4.583 4.494 4.544 2,958,590 +0.03(+0.58%)
Apr 01, 2005 4.472 4.532 4.465 4.518 6,067,385 +0.05(+1.02%)
Mar 31, 2005 4.482 4.503 4.410 4.472 3,461,355 +0.03(+0.59%)
Mar 30, 2005 4.314 4.451 4.295 4.446 6,252,218 +0.09(+2.04%)
Mar 29, 2005 4.381 4.410 4.314 4.357 6,184,627 -0.02(-0.44%)
Mar 28, 2005 4.386 4.396 4.338 4.376 2,668,614 -0.00(-0.11%)
Mar 24, 2005 4.271 4.398 4.271 4.381 6,370,712 +0.13(+3.10%)
Mar 23, 2005 4.386 4.386 4.180 4.249 5,930,115 -0.14(-3.11%)
Mar 22, 2005 4.482 4.492 4.381 4.386 3,930,740 -0.12(-2.66%)
Mar 21, 2005 4.542 4.544 4.470 4.506 4,298,322 -0.05(-1.05%)
Mar 18, 2005 4.614 4.621 4.477 4.554 4,524,044 -0.06(-1.35%)
Mar 17, 2005 4.527 4.616 4.494 4.616 5,739,858 +0.13(+2.83%)
Mar 16, 2005 4.494 4.503 4.451 4.489 9,961,409 -0.01(-0.32%)
Mar 15, 2005 4.537 4.602 4.422 4.503 14,892,255 -0.17(-3.59%)
Mar 14, 2005 4.719 4.767 4.602 4.671 4,992,178 -0.00(-0.10%)
Mar 11, 2005 4.793 4.815 4.674 4.676 4,322,521 -0.11(-2.25%)
Mar 10, 2005 4.793 4.793 4.738 4.784 7,853,137 +0.03(+0.60%)
Mar 09, 2005 4.913 4.973 4.700 4.755 13,214,983 +0.08(+1.69%)
Mar 08, 2005 4.805 4.817 4.657 4.676 6,432,462 -0.14(-2.84%)
Mar 07, 2005 4.758 4.877 4.746 4.813 4,417,650 +0.17(+3.77%)
Mar 04, 2005 4.556 4.657 4.542 4.638 7,170,963 +0.08(+1.79%)
Mar 03, 2005 4.458 4.626 4.458 4.556 3,261,501 +0.11(+2.37%)
Mar 02, 2005 4.494 4.494 4.412 4.451 2,773,757 -0.04(-0.91%)
Mar 01, 2005 4.587 4.590 4.314 4.492 5,732,347 -0.10(-2.14%)
Feb 28, 2005 4.693 4.702 4.587 4.590 2,381,976 -0.10(-2.20%)
Feb 25, 2005 4.638 4.734 4.542 4.693 2,397,414 +0.02(+0.41%)
Feb 24, 2005 4.611 4.710 4.580 4.674 2,084,907 +0.07(+1.51%)
Feb 23, 2005 4.602 4.640 4.578 4.604 2,331,491 +0.02(+0.52%)
Feb 22, 2005 4.698 4.722 4.578 4.580 2,391,572 -0.12(-2.55%)
Feb 18, 2005 4.722 4.765 4.671 4.700 1,231,251 -0.01(-0.20%)
Feb 17, 2005 4.846 4.851 4.650 4.710 2,615,209 -0.13(-2.63%)
Feb 16, 2005 4.702 4.877 4.698 4.837 5,202,463 +0.14(+3.01%)
Feb 15, 2005 4.559 4.734 4.556 4.695 3,300,720 +0.14(+3.05%)
Feb 14, 2005 4.626 4.734 4.434 4.556 4,758,946 -0.08(-1.76%)
Feb 11, 2005 4.662 4.674 4.597 4.638 1,986,440 -0.04(-0.77%)
Feb 10, 2005 4.736 4.786 4.657 4.674 999,270 -0.04(-0.81%)
Feb 09, 2005 4.793 4.793 4.710 4.712 1,537,082 -0.08(-1.70%)
Feb 08, 2005 4.722 4.798 4.698 4.793 3,604,465 +0.06(+1.16%)
Feb 07, 2005 4.753 4.758 4.575 4.738 5,749,871 -0.03(-0.60%)
Feb 04, 2005 4.853 4.853 4.726 4.767 4,322,104 -0.13(-2.69%)
Feb 03, 2005 5.093 5.093 4.853 4.899 2,651,508 -0.20(-3.95%)
Feb 02, 2005 5.095 5.141 5.026 5.100 2,757,485 +0.00(+0.09%)
Feb 01, 2005 5.105 5.143 5.069 5.095 3,448,420 -0.03(-0.61%)
Jan 31, 2005 5.028 5.172 5.028 5.127 4,478,149 +0.17(+3.33%)
Jan 28, 2005 5.057 5.151 4.772 4.961 12,472,310 +0.02(+0.39%)
Jan 27, 2005 4.853 4.973 4.834 4.942 2,677,793 +0.09(+1.93%)
Jan 26, 2005 4.710 4.865 4.710 4.849 1,757,797 +0.14(+3.00%)
Jan 25, 2005 4.590 4.782 4.590 4.707 2,543,862 +0.12(+2.56%)
Jan 24, 2005 4.707 4.712 4.561 4.590 2,110,775 -0.12(-2.50%)
Jan 21, 2005 4.767 4.767 4.683 4.707 2,285,595 -0.06(-1.26%)
Jan 20, 2005 4.829 4.829 4.554 4.767 3,226,036 -0.07(-1.44%)
Jan 19, 2005 4.952 4.985 4.803 4.837 1,671,847 -0.13(-2.70%)
Jan 18, 2005 4.992 5.021 4.877 4.971 1,662,251 -0.02(-0.43%)
Jan 14, 2005 5.100 5.115 4.952 4.992 897,048 -0.05(-0.95%)
Jan 13, 2005 5.081 5.081 4.770 5.040 2,106,603 +0.00(+0.05%)
Jan 12, 2005 5.167 5.246 5.033 5.038 4,178,993 -0.08(-1.59%)
Jan 11, 2005 5.153 5.175 5.081 5.119 1,735,684 -0.02(-0.47%)
Jan 10, 2005 4.985 5.167 4.973 5.143 2,268,906 +0.13(+2.68%)
Jan 07, 2005 5.081 5.081 4.952 5.009 1,822,468 -0.06(-1.23%)
Jan 06, 2005 5.033 5.084 5.028 5.072 1,330,552 +0.04(+0.86%)
Jan 05, 2005 5.107 5.165 4.931 5.028 3,508,085 -0.09(-1.73%)
Jan 04, 2005 5.131 5.165 5.091 5.117 2,401,586 -0.01(-0.28%)
Jan 03, 2005 5.151 5.158 5.009 5.131 2,381,976 +0.05(+0.99%)
Dec 31, 2004 5.038 5.153 5.014 5.081 1,804,944 +0.02(+0.47%)
Dec 30, 2004 5.093 5.107 5.012 5.057 1,263,795 +0.02(+0.48%)
Dec 29, 2004 5.055 5.055 4.992 5.033 1,529,989 +0.01(+0.19%)
Dec 28, 2004 4.985 5.081 4.947 5.024 1,386,878 +0.08(+1.55%)
Dec 27, 2004 4.995 5.067 4.940 4.947 1,693,543 +0.04(+0.73%)
Dec 23, 2004 4.779 4.913 4.779 4.911 1,113,174 +0.13(+2.76%)
Dec 22, 2004 4.770 4.805 4.734 4.779 2,021,905 -0.01(-0.30%)
Dec 21, 2004 4.817 4.841 4.770 4.793 3,584,021 -0.02(-0.50%)
Dec 20, 2004 4.849 4.959 4.698 4.817 1,957,651 -0.07(-1.42%)
Dec 17, 2004 4.841 4.887 4.743 4.887 1,160,321 +0.09(+1.85%)
Dec 16, 2004 4.853 4.853 4.770 4.798 909,565 -0.06(-1.14%)
Dec 15, 2004 4.853 4.913 4.844 4.853 2,974,028 -0.02(-0.49%)
Dec 14, 2004 4.865 4.911 4.817 4.877 2,147,909 +0.03(+0.64%)
Dec 13, 2004 4.793 4.877 4.770 4.846 2,114,113 +0.06(+1.35%)
Dec 10, 2004 4.681 4.832 4.657 4.782 3,164,286 +0.11(+2.26%)
Dec 09, 2004 4.770 4.770 4.626 4.676 2,786,274 -0.10(-2.16%)
Dec 08, 2004 4.722 4.779 4.654 4.779 1,526,651 +0.05(+1.12%)
Dec 07, 2004 4.841 4.841 4.657 4.726 3,831,022 -0.12(-2.38%)
Dec 06, 2004 4.913 4.992 4.834 4.841 7,854,806 +0.14(+3.01%)
Dec 03, 2004 4.652 4.702 4.578 4.700 2,302,702 +0.05(+1.03%)
Dec 02, 2004 4.650 4.671 4.619 4.652 1,156,566 +0.03(+0.57%)
Dec 01, 2004 4.614 4.652 4.604 4.626 4,862,419 -0.02(-0.46%)
Nov 30, 2004 4.364 4.669 4.364 4.647 3,947,012 +0.06(+1.20%)
Nov 29, 2004 4.590 4.621 4.559 4.592 3,231,460 +0.01(+0.31%)
Nov 26, 2004 4.595 4.602 4.568 4.578 951,288 -0.01(-0.26%)
Nov 24, 2004 4.561 4.595 4.554 4.590 4,971,734 +0.03(+0.63%)
Nov 23, 2004 4.590 4.597 4.518 4.561 4,425,160 -0.02(-0.52%)
Nov 22, 2004 4.494 4.614 4.410 4.585 3,414,625 +0.07(+1.59%)
Nov 19, 2004 4.544 4.563 4.506 4.513 5,234,173 -0.05(-1.05%)
Nov 18, 2004 4.643 4.770 4.547 4.561 26,120,796 +0.02(+0.37%)
Nov 17, 2004 4.309 4.547 4.307 4.544 3,042,037 +0.24(+5.51%)
Nov 16, 2004 4.381 4.386 4.302 4.307 2,870,972 -0.12(-2.76%)
Nov 15, 2004 4.556 4.560 4.362 4.429 2,765,412 -0.13(-2.79%)
Nov 12, 2004 4.302 4.556 4.302 4.556 1,925,524 +0.25(+5.91%)
Nov 11, 2004 4.221 4.434 4.221 4.302 3,992,073 +0.08(+1.93%)
Nov 10, 2004 4.086 4.242 4.027 4.221 1,492,855 +0.14(+3.47%)
Nov 09, 2004 4.051 4.098 4.034 4.079 2,730,365 +0.02(+0.47%)
Nov 08, 2004 3.902 4.079 3.902 4.060 2,853,865 +0.16(+4.05%)
Nov 05, 2004 3.907 3.907 3.871 3.902 2,083,655 +0.01(+0.18%)
Nov 04, 2004 3.909 3.909 3.861 3.895 1,481,590 -0.01(-0.31%)
Nov 03, 2004 3.813 3.916 3.801 3.907 2,665,694 +0.09(+2.45%)
Nov 02, 2004 3.775 3.823 3.643 3.813 2,603,526 -0.09(-2.33%)
Nov 01, 2004 3.902 3.931 3.859 3.904 587,879 +0.01(+0.31%)
Oct 29, 2004 3.907 3.931 3.864 3.892 504,016 -0.03(-0.79%)
Oct 28, 2004 3.964 3.964 3.883 3.923 957,964 -0.04(-1.03%)
Oct 27, 2004 3.914 3.979 3.895 3.964 2,608,533 +0.05(+1.29%)
Oct 26, 2004 3.931 3.950 3.859 3.914 1,774,069 -0.02(-0.43%)
Oct 25, 2004 3.907 3.940 3.799 3.931 1,332,638 +0.03(+0.80%)
Oct 22, 2004 3.859 3.983 3.859 3.900 3,677,063 +0.16(+4.29%)
Oct 21, 2004 3.799 3.811 3.739 3.739 693,022 -0.07(-1.76%)
Oct 20, 2004 3.811 3.847 3.756 3.806 2,075,311 -0.00(-0.13%)
Oct 19, 2004 3.799 3.943 3.799 3.811 2,771,670 +0.02(+0.44%)
Oct 18, 2004 3.703 3.801 3.696 3.794 751,017 +0.08(+2.06%)
Oct 15, 2004 3.713 3.737 3.689 3.717 611,244 +0.00(+0.13%)
Oct 14, 2004 3.753 3.780 3.710 3.713 303,744 -0.04(-1.02%)
Oct 13, 2004 3.818 3.818 3.667 3.751 2,554,710 -0.07(-1.76%)
Oct 12, 2004 3.883 3.883 3.811 3.818 2,301,867 -0.06(-1.67%)
Oct 11, 2004 3.739 3.955 3.739 3.883 2,972,776 +0.16(+4.25%)
Oct 08, 2004 3.847 3.871 3.722 3.725 4,055,075 +0.07(+1.90%)
Oct 07, 2004 3.710 3.713 3.643 3.655 236,570 -0.06(-1.49%)
Oct 06, 2004 3.715 3.722 3.693 3.710 408,887 -0.03(-0.71%)
Oct 05, 2004 3.691 3.739 3.650 3.737 304,161 +0.05(+1.23%)
Oct 04, 2004 3.667 3.739 3.653 3.691 567,852 +0.03(+0.92%)
Oct 01, 2004 3.593 3.713 3.590 3.657 1,404,819 +0.06(+1.80%)
Sep 30, 2004 3.559 3.617 3.547 3.593 742,672 +0.05(+1.42%)
Sep 29, 2004 3.540 3.564 3.528 3.542 693,856 -0.01(-0.27%)
Sep 28, 2004 3.538 3.574 3.530 3.552 1,063,106 -0.01(-0.20%)
Sep 27, 2004 3.619 3.619 3.559 3.559 1,106,916 -0.06(-1.72%)
Sep 24, 2004 3.583 3.629 3.566 3.621 3,931,575 +0.05(+1.48%)
Sep 23, 2004 3.641 3.641 3.518 3.569 778,137 -0.07(-1.97%)
Sep 22, 2004 3.571 3.641 3.535 3.641 1,723,167 +0.07(+1.95%)
Sep 21, 2004 3.470 3.583 3.470 3.571 999,270 +0.12(+3.47%)
Sep 20, 2004 3.379 3.521 3.355 3.451 1,101,074 +0.08(+2.49%)
Sep 17, 2004 3.355 3.451 3.355 3.367 1,058,934 +0.02(+0.57%)
Sep 16, 2004 3.303 3.353 3.303 3.348 776,885 +0.07(+2.12%)
Sep 15, 2004 3.260 3.310 3.233 3.279 894,962 +0.03(+0.96%)
Sep 14, 2004 3.080 3.286 3.080 3.248 1,170,335 +0.18(+5.86%)
Sep 13, 2004 3.032 3.080 3.020 3.068 352,978 +0.04(+1.19%)
Sep 10, 2004 3.008 3.044 2.984 3.032 384,270 +0.02(+0.80%)
Sep 09, 2004 3.029 3.058 3.008 3.008 568,269 -0.02(-0.71%)
Sep 08, 2004 2.962 3.044 2.960 3.029 600,813 +0.07(+2.43%)
Sep 07, 2004 2.943 2.998 2.931 2.958 706,373 +0.02(+0.73%)
Sep 03, 2004 2.982 3.006 2.936 2.936 153,541 -0.05(-1.53%)
Sep 02, 2004 2.936 3.003 2.936 2.982 654,636 +0.02(+0.73%)
Sep 01, 2004 2.914 2.967 2.895 2.960 1,192,865 +0.05(+1.56%)
Aug 31, 2004 2.972 2.991 2.893 2.914 334,619 -0.05(-1.54%)
Aug 30, 2004 2.864 3.018 2.852 2.960 1,061,020 +0.13(+4.66%)
Aug 27, 2004 2.852 2.883 2.828 2.828 1,408,574 -0.05(-1.75%)
Aug 26, 2004 2.876 2.967 2.876 2.878 518,619 +0.00(+0.17%)
Aug 25, 2004 2.876 2.919 2.859 2.874 1,361,844 -0.00(-0.08%)
Aug 24, 2004 2.996 3.008 2.876 2.876 1,350,996 -0.12(-3.85%)
Aug 23, 2004 3.044 3.056 2.991 2.991 410,556 -0.04(-1.19%)
Aug 20, 2004 3.085 3.097 3.008 3.027 327,944 -0.04(-1.33%)
Aug 19, 2004 3.137 3.137 3.056 3.068 3,942,006 -0.07(-2.36%)
Aug 18, 2004 3.152 3.188 3.125 3.142 772,296 -0.00(-0.15%)
Aug 17, 2004 3.142 3.161 3.118 3.147 499,843 +0.02(+0.69%)
Aug 16, 2004 3.104 3.176 3.104 3.125 993,011 +0.01(+0.23%)
Aug 13, 2004 3.087 3.140 3.077 3.118 755,606 +0.01(+0.23%)
Aug 12, 2004 2.936 3.145 2.936 3.111 1,561,281 +0.18(+6.13%)
Aug 11, 2004 2.778 2.934 2.756 2.931 1,184,521 +0.14(+4.98%)
Aug 10, 2004 2.761 2.804 2.759 2.792 537,394 +0.02(+0.78%)
Aug 09, 2004 2.828 2.847 2.756 2.771 669,657 -0.06(-2.03%)
Aug 06, 2004 2.871 2.871 2.696 2.828 937,519 -0.05(-1.83%)
Aug 05, 2004 2.924 2.929 2.871 2.881 1,663,503 -0.04(-1.48%)
Aug 04, 2004 2.984 2.984 2.924 2.924 1,163,242 -0.07(-2.32%)
Aug 03, 2004 3.051 3.051 2.979 2.994 245,332 -0.07(-2.19%)
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.