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

Dean Foods Company (NY: DF )

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 (%)
Jul 31, 2018 9.769 9.778 9.582 9.670 886,345 -0.07(-0.71%)
Jul 30, 2018 9.572 9.798 9.562 9.739 676,099 +0.10(+1.02%)
Jul 27, 2018 9.690 9.798 9.552 9.641 1,286,737 -0.01(-0.10%)
Jul 26, 2018 9.601 9.798 9.562 9.650 883,145 +0.09(+0.93%)
Jul 25, 2018 9.759 9.823 9.503 9.562 1,033,516 -0.21(-2.12%)
Jul 24, 2018 9.975 9.975 9.611 9.769 2,027,798 -0.27(-2.65%)
Jul 23, 2018 10.15 10.22 9.966 10.03 1,076,782 -0.20(-1.92%)
Jul 20, 2018 10.32 10.34 10.18 10.23 580,173 -0.09(-0.86%)
Jul 19, 2018 10.24 10.42 10.17 10.32 705,467 +0.08(+0.77%)
Jul 18, 2018 10.42 10.55 10.18 10.24 1,039,251 -0.16(-1.51%)
Jul 17, 2018 10.40 10.60 10.35 10.40 1,009,745 +0.02(+0.19%)
Jul 16, 2018 10.71 10.83 10.36 10.38 1,286,055 -0.19(-1.77%)
Jul 13, 2018 10.48 10.59 10.44 10.57 422,500 +0.13(+1.23%)
Jul 12, 2018 10.73 10.74 10.41 10.44 695,279 -0.28(-2.57%)
Jul 11, 2018 10.66 10.79 10.61 10.71 878,252 +0.08(+0.74%)
Jul 10, 2018 10.64 10.79 10.54 10.64 869,934 +0.05(+0.47%)
Jul 09, 2018 10.82 10.85 10.54 10.59 906,251 -0.24(-2.18%)
Jul 06, 2018 10.63 10.97 10.63 10.82 928,666 +0.19(+1.76%)
Jul 05, 2018 10.64 10.36 10.64 973,409 +0.29(+2.76%)
Jul 03, 2018 10.35 10.35 10.35 0 -0.01(-0.10%)
Jul 02, 2018 10.34 10.72 10.14 10.36 954,392 +0.01(+0.10%)
Jun 29, 2018 10.53 10.61 10.35 10.35 892,923 -0.16(-1.50%)
Jun 28, 2018 10.67 10.70 10.49 10.51 1,045,073 -0.07(-0.65%)
Jun 27, 2018 10.56 10.77 10.55 10.58 954,714 -0.01(-0.09%)
Jun 26, 2018 10.61 10.71 10.46 10.59 1,044,430 -0.01(-0.09%)
Jun 25, 2018 10.45 10.65 10.35 10.60 1,623,626 +0.17(+1.61%)
Jun 22, 2018 10.11 10.43 9.975 10.43 2,277,536 +0.29(+2.82%)
Jun 21, 2018 10.17 10.22 10.01 10.14 1,068,959 +0.01(+0.10%)
Jun 20, 2018 9.946 10.15 9.778 10.13 961,083 +0.18(+1.78%)
Jun 19, 2018 9.916 10.06 9.857 9.956 855,743 +0.02(+0.20%)
Jun 18, 2018 9.808 9.946 9.695 9.936 857,558 +0.08(+0.80%)
Jun 15, 2018 9.897 9.621 9.857 1,757,040 +0.20(+2.04%)
Jun 14, 2018 9.739 9.739 9.522 9.660 2,047,363 -0.07(-0.71%)
Jun 13, 2018 9.749 9.798 9.631 9.729 819,600 -0.01(-0.10%)
Jun 12, 2018 9.798 9.916 9.586 9.739 952,636 -0.03(-0.30%)
Jun 11, 2018 9.572 9.838 9.542 9.769 660,709 +0.21(+2.16%)
Jun 08, 2018 9.503 9.690 9.473 9.562 741,021 +0.09(+0.94%)
Jun 07, 2018 9.335 9.788 9.286 9.473 914,300 +0.04(+0.42%)
Jun 06, 2018 9.217 9.434 960,644 +0.04(+0.42%)
Jun 05, 2018 9.552 9.562 9.227 9.394 1,327,452 -0.16(-1.65%)
Jun 04, 2018 9.444 9.611 9.444 9.552 764,064 +0.12(+1.25%)
Jun 01, 2018 9.434 9.453 9.247 9.434 1,184,611 +0.01(+0.10%)
May 31, 2018 9.847 9.847 9.325 9.424 1,254,578 -0.42(-4.30%)
May 30, 2018 9.650 9.877 9.547 9.847 764,576 +0.27(+2.77%)
May 29, 2018 9.503 9.734 9.483 9.582 1,211,168 +0.03(+0.31%)
May 25, 2018 9.552 9.552 9.552 0 +0.17(+1.78%)
May 24, 2018 9.335 9.434 9.178 9.385 886,212 +0.02(+0.21%)
May 23, 2018 9.719 9.719 9.345 9.365 1,186,023 -0.37(-3.84%)
May 22, 2018 9.759 10.06 9.690 9.739 2,123,776 +0.10(+1.02%)
May 21, 2018 9.916 9.926 9.621 9.641 1,427,678 -0.27(-2.68%)
May 18, 2018 9.956 9.985 9.803 9.906 1,032,974 -0.07(-0.69%)
May 17, 2018 9.956 10.05 9.897 9.975 1,067,594 +0.09(+0.89%)
May 16, 2018 9.839 9.966 9.780 9.888 1,272,016 +0.05(+0.50%)
May 15, 2018 9.829 9.985 9.702 9.839 1,310,868 +0.05(+0.50%)
May 14, 2018 9.878 9.927 9.546 9.790 2,701,942 -0.43(-4.20%)
May 11, 2018 10.06 10.28 10.02 10.22 1,779,002 +0.21(+2.05%)
May 10, 2018 10.00 10.06 9.839 10.01 1,379,911 +0.06(+0.59%)
May 09, 2018 9.595 9.961 9.556 9.956 2,731,698 +0.44(+4.62%)
May 08, 2018 8.687 9.585 8.648 9.517 4,574,761 +1.38(+16.91%)
May 07, 2018 8.228 8.297 8.043 8.140 1,390,216 -0.06(-0.71%)
May 04, 2018 7.994 8.316 7.955 8.199 1,068,667 +0.22(+2.82%)
May 03, 2018 8.131 8.131 7.945 7.974 1,309,490 -0.11(-1.33%)
May 02, 2018 8.326 8.326 8.053 8.082 975,563 -0.20(-2.47%)
May 01, 2018 8.404 8.423 8.204 8.287 867,900 -0.12(-1.39%)
Apr 30, 2018 8.570 8.658 8.326 8.404 1,580,270 -0.16(-1.82%)
Apr 27, 2018 8.638 8.770 8.550 8.560 913,731 -0.06(-0.68%)
Apr 26, 2018 8.502 8.677 8.332 8.619 1,499,572 +0.09(+1.03%)
Apr 25, 2018 8.199 8.541 8.199 8.531 753,707 +0.18(+2.10%)
Apr 24, 2018 8.316 8.384 8.258 8.355 871,351 +0.05(+0.59%)
Apr 23, 2018 8.297 8.306 8.170 8.306 906,716 +0.06(+0.71%)
Apr 20, 2018 8.316 8.384 8.179 8.248 996,862 -0.08(-0.94%)
Apr 19, 2018 8.384 8.463 8.228 8.326 707,935 -0.12(-1.39%)
Apr 18, 2018 8.277 8.589 8.258 8.443 1,438,722 +0.18(+2.13%)
Apr 17, 2018 8.004 8.306 8.004 8.267 2,101,774 +0.30(+3.80%)
Apr 16, 2018 8.414 8.482 7.955 7.965 3,596,041 -0.77(-8.83%)
Apr 13, 2018 8.628 8.765 8.609 8.736 726,215 +0.13(+1.47%)
Apr 12, 2018 8.667 8.726 8.589 8.609 912,095 -0.06(-0.68%)
Apr 11, 2018 8.687 8.775 8.580 8.667 813,918 -0.05(-0.56%)
Apr 10, 2018 8.804 8.838 8.687 8.716 974,206 +0.00(+0.00%)
Apr 09, 2018 8.707 8.794 8.536 8.716 917,414 +0.01(+0.11%)
Apr 06, 2018 8.550 8.882 8.550 8.707 1,098,296 +0.11(+1.25%)
Apr 05, 2018 8.570 8.628 8.404 8.599 980,315 +0.12(+1.38%)
Apr 04, 2018 8.150 8.570 8.062 8.482 1,433,460 +0.29(+3.58%)
Apr 03, 2018 8.150 8.218 7.984 8.189 2,456,039 +0.05(+0.60%)
Apr 02, 2018 8.384 8.404 8.082 8.140 1,685,468 -0.27(-3.25%)
Mar 29, 2018 8.414 8.414 8.414 0 -0.01(-0.12%)
Mar 28, 2018 8.258 8.521 8.199 8.423 1,461,766 +0.18(+2.13%)
Mar 27, 2018 8.258 8.433 8.209 8.248 1,564,251 +0.05(+0.60%)
Mar 26, 2018 8.189 8.223 8.023 8.199 1,559,543 +0.09(+1.08%)
Mar 23, 2018 8.131 8.277 8.082 8.111 1,317,686 +0.02(+0.24%)
Mar 22, 2018 8.121 8.267 8.053 8.092 1,567,243 -0.04(-0.48%)
Mar 21, 2018 8.170 8.258 7.984 8.131 2,647,260 -0.09(-1.07%)
Mar 20, 2018 8.589 8.648 8.209 8.218 1,949,613 -0.39(-4.54%)
Mar 19, 2018 8.599 8.677 8.409 8.609 2,653,693 -0.03(-0.34%)
Mar 16, 2018 8.570 8.726 8.502 8.638 15,632,833 +0.10(+1.14%)
Mar 15, 2018 8.937 8.966 8.512 8.541 2,182,877 -0.36(-4.02%)
Mar 14, 2018 8.995 9.101 8.869 8.898 1,220,604 -0.08(-0.86%)
Mar 13, 2018 8.956 9.149 8.946 8.975 1,299,793 +0.03(+0.32%)
Mar 12, 2018 8.753 9.014 8.753 8.946 1,276,680 +0.15(+1.76%)
Mar 09, 2018 8.956 8.956 8.743 8.792 1,384,209 -0.11(-1.19%)
Mar 08, 2018 8.879 9.024 8.840 8.898 1,521,263 +0.06(+0.66%)
Mar 07, 2018 8.782 8.840 1,753,624 -0.27(-2.97%)
Mar 06, 2018 8.975 9.169 8.917 9.111 1,972,741 +0.18(+2.06%)
Mar 05, 2018 8.647 9.043 8.589 8.927 2,230,323 +0.26(+3.01%)
Mar 02, 2018 8.415 8.734 8.415 8.666 2,190,830 +0.18(+2.16%)
Mar 01, 2018 8.367 8.685 8.338 8.483 2,051,652 +0.11(+1.27%)
Feb 28, 2018 8.628 8.714 8.347 8.376 3,412,254 -0.22(-2.58%)
Feb 27, 2018 8.463 8.917 8.457 8.599 4,690,524 +0.09(+1.02%)
Feb 26, 2018 8.280 8.657 8.038 8.512 14,385,492 -1.28(-13.03%)
Feb 23, 2018 9.700 9.821 9.468 9.787 2,602,069 +0.17(+1.81%)
Feb 22, 2018 9.613 2,528,096 +0.24(+2.58%)
Feb 21, 2018 9.381 9.777 9.371 9.371 1,283,216 +0.00(+0.00%)
Feb 20, 2018 9.536 9.700 9.352 9.371 1,456,652 -0.23(-2.41%)
Feb 16, 2018 9.603 9.603 9.603 0 +0.14(+1.43%)
Feb 15, 2018 9.198 9.531 9.178 9.468 1,603,665 +0.32(+3.48%)
Feb 14, 2018 9.004 9.246 8.956 9.149 853,551 +0.07(+0.74%)
Feb 13, 2018 9.033 9.256 8.927 9.082 1,367,798 +0.02(+0.21%)
Feb 12, 2018 9.169 9.188 8.985 9.062 1,368,790 -0.07(-0.74%)
Feb 09, 2018 9.323 9.352 8.956 9.130 1,607,174 -0.09(-0.94%)
Feb 08, 2018 9.072 9.468 8.995 9.217 2,284,603 +0.19(+2.14%)
Feb 07, 2018 8.966 9.111 8.917 9.024 1,304,220 +0.01(+0.11%)
Feb 06, 2018 8.879 9.144 8.777 9.014 2,586,410 -0.15(-1.63%)
Feb 05, 2018 9.487 9.516 8.971 9.164 3,216,641 -0.40(-4.19%)
Feb 02, 2018 9.797 9.980 9.531 9.565 1,553,855 -0.30(-3.04%)
Feb 01, 2018 9.970 9.990 9.804 9.864 1,522,423 -0.15(-1.54%)
Jan 31, 2018 10.13 10.17 9.990 10.02 1,246,763 -0.06(-0.57%)
Jan 30, 2018 10.20 10.22 9.990 10.08 1,191,882 -0.20(-1.97%)
Jan 29, 2018 10.07 10.48 10.06 10.28 1,624,185 +0.12(+1.14%)
Jan 26, 2018 10.41 10.54 10.07 10.16 2,417,042 -0.18(-1.77%)
Jan 25, 2018 10.68 10.69 10.28 10.35 1,729,166 -0.33(-3.08%)
Jan 24, 2018 10.76 10.86 10.68 10.68 1,179,382 -0.07(-0.63%)
Jan 23, 2018 10.91 10.98 10.67 10.74 1,118,164 -0.23(-2.11%)
Jan 22, 2018 10.90 10.99 10.78 10.98 1,167,248 +0.09(+0.80%)
Jan 19, 2018 10.72 10.92 10.72 10.89 1,039,764 +0.13(+1.17%)
Jan 18, 2018 10.94 11.05 10.74 10.76 1,426,800 -0.19(-1.76%)
Jan 17, 2018 11.44 11.63 10.92 10.96 2,599,666 +0.06(+0.53%)
Jan 16, 2018 10.98 11.08 10.88 10.90 933,134 +0.01(+0.09%)
Jan 12, 2018 10.89 10.89 10.89 0 -0.41(-3.59%)
Jan 11, 2018 11.31 11.48 11.26 11.29 1,143,774 -0.01(-0.08%)
Jan 10, 2018 11.30 1,391,087 +0.03(+0.26%)
Jan 09, 2018 11.47 11.57 11.06 11.27 1,657,012 -0.22(-1.93%)
Jan 08, 2018 11.27 11.65 11.27 11.50 2,089,254 +0.44(+4.02%)
Jan 05, 2018 11.24 11.30 10.98 11.05 882,281 -0.16(-1.46%)
Jan 04, 2018 11.19 11.27 10.97 11.22 1,135,413 +0.06(+0.52%)
Jan 03, 2018 11.25 11.29 11.00 11.16 1,410,968 -0.06(-0.52%)
Jan 02, 2018 11.24 11.28 11.12 11.22 1,358,968 +0.05(+0.43%)
Dec 29, 2017 11.17 11.17 11.17 0 -0.10(-0.86%)
Dec 28, 2017 11.24 11.28 11.07 11.27 712,521 +0.02(+0.17%)
Dec 27, 2017 11.34 11.38 11.15 11.25 936,043 -0.04(-0.34%)
Dec 26, 2017 11.49 11.68 11.25 11.28 1,058,822 -0.22(-1.93%)
Dec 22, 2017 11.53 11.58 11.26 11.51 2,208,754 +0.01(+0.08%)
Dec 21, 2017 11.21 11.59 11.19 11.50 1,609,874 +0.34(+3.03%)
Dec 20, 2017 11.19 11.21 10.77 11.16 2,488,139 -0.02(-0.17%)
Dec 19, 2017 11.26 11.26 11.12 11.18 1,184,516 -0.08(-0.69%)
Dec 18, 2017 11.21 11.36 11.19 11.26 1,252,425 +0.12(+1.04%)
Dec 15, 2017 10.94 11.30 10.92 11.14 3,383,823 +0.26(+2.40%)
Dec 14, 2017 11.21 11.24 10.87 10.88 1,591,495 -0.33(-2.93%)
Dec 13, 2017 11.32 11.36 11.05 11.21 1,810,284 -0.07(-0.60%)
Dec 12, 2017 11.00 11.40 10.96 11.27 1,957,254 +0.35(+3.18%)
Dec 11, 2017 10.91 10.99 10.78 10.93 1,369,011 +0.03(+0.27%)
Dec 08, 2017 11.08 11.10 10.77 10.90 1,453,440 +0.00(+0.00%)
Dec 07, 2017 11.00 11.17 10.89 2,562,782 +0.00(+0.00%)
Dec 06, 2017 11.18 11.44 11.01 11.05 1,310,095 -0.09(-0.78%)
Dec 05, 2017 11.55 11.63 11.02 11.14 1,856,831 -0.42(-3.60%)
Dec 04, 2017 11.25 11.57 11.17 11.55 3,461,784 +0.40(+3.55%)
Dec 01, 2017 10.87 11.16 10.70 11.16 3,402,662 +0.38(+3.49%)
Nov 30, 2017 10.52 10.98 10.40 10.78 4,299,874 +0.34(+3.24%)
Nov 29, 2017 9.980 10.83 9.980 10.44 3,205,522 +0.46(+4.65%)
Nov 28, 2017 9.748 10.02 9.710 9.980 1,546,162 +0.27(+2.79%)
Nov 27, 2017 9.613 9.729 9.594 9.710 1,294,926 +0.07(+0.70%)
Nov 24, 2017 9.874 9.883 9.584 9.642 780,652 -0.18(-1.87%)
Nov 22, 2017 9.797 9.980 9.787 9.826 1,507,837 +0.01(+0.10%)
Nov 21, 2017 9.893 9.999 9.758 9.816 1,555,917 -0.05(-0.49%)
Nov 20, 2017 9.613 9.883 9.574 9.864 6,157,399 +0.22(+2.30%)
Nov 17, 2017 9.420 9.743 9.420 9.642 1,935,301 +0.21(+2.25%)
Nov 16, 2017 9.334 9.535 9.276 9.429 2,047,623 +0.16(+1.76%)
Nov 15, 2017 9.324 9.348 9.176 9.267 1,541,781 -0.08(-0.82%)
Nov 14, 2017 9.190 9.382 9.161 9.343 1,184,358 +0.14(+1.56%)
Nov 13, 2017 9.137 9.248 9.037 9.200 2,393,938 +0.08(+0.84%)
Nov 10, 2017 9.114 9.166 8.989 9.123 2,201,023 -0.04(-0.42%)
Nov 09, 2017 9.200 9.410 9.142 9.161 2,888,905 -0.08(-0.83%)
Nov 08, 2017 8.683 9.334 8.625 9.238 3,983,685 +0.54(+6.16%)
Nov 07, 2017 9.248 9.745 8.654 8.702 5,037,468 -0.10(-1.09%)
Nov 06, 2017 8.922 8.950 8.788 8.798 4,015,576 -0.11(-1.29%)
Nov 03, 2017 8.989 9.094 8.903 8.912 2,127,790 -0.13(-1.48%)
Nov 02, 2017 9.248 9.343 8.960 9.046 2,323,775 -0.28(-2.98%)
Nov 01, 2017 9.382 9.554 9.276 9.324 1,584,833 -0.01(-0.10%)
Oct 31, 2017 9.362 9.592 9.276 9.334 1,716,182 +0.06(+0.62%)
Oct 30, 2017 9.391 9.458 9.228 9.276 1,398,589 -0.15(-1.62%)
Oct 27, 2017 9.477 9.525 9.200 9.429 1,227,607 -0.10(-1.00%)
Oct 26, 2017 9.602 9.621 9.429 9.525 1,590,895 -0.09(-0.90%)
Oct 25, 2017 9.678 9.717 9.477 9.611 2,196,397 -0.15(-1.57%)
Oct 24, 2017 9.946 9.975 9.678 9.764 1,360,030 -0.16(-1.64%)
Oct 23, 2017 10.03 10.12 9.908 9.927 1,047,467 -0.08(-0.77%)
Oct 20, 2017 9.956 10.04 9.831 10.00 1,047,532 +0.07(+0.67%)
Oct 19, 2017 10.01 10.09 9.899 9.937 787,169 -0.10(-0.95%)
Oct 18, 2017 10.04 10.14 10.02 10.03 764,842 -0.01(-0.10%)
Oct 17, 2017 10.11 10.14 9.985 10.04 694,364 -0.07(-0.66%)
Oct 16, 2017 10.16 10.29 10.06 10.11 898,117 -0.10(-0.94%)
Oct 13, 2017 10.33 10.39 10.05 10.20 1,301,128 -0.08(-0.75%)
Oct 12, 2017 10.32 10.41 10.23 10.28 900,156 +0.00(+0.00%)
Oct 11, 2017 10.29 10.41 10.23 10.28 1,111,908 +0.05(+0.47%)
Oct 10, 2017 10.33 10.50 10.22 10.23 1,291,645 -0.09(-0.83%)
Oct 09, 2017 10.38 10.46 10.27 10.32 1,327,758 -0.04(-0.37%)
Oct 06, 2017 10.51 10.56 10.35 10.36 709,109 -0.18(-1.73%)
Oct 05, 2017 10.37 10.67 10.34 10.54 1,284,263 +0.22(+2.13%)
Oct 04, 2017 10.25 10.49 10.25 10.32 2,215,141 +0.09(+0.84%)
Oct 03, 2017 10.42 10.43 10.20 10.23 1,308,284 -0.14(-1.38%)
Oct 02, 2017 10.46 10.54 10.32 10.38 1,534,024 -0.04(-0.37%)
Sep 29, 2017 10.39 10.49 10.25 10.42 1,140,419 +0.11(+1.02%)
Sep 28, 2017 10.21 10.61 10.20 10.31 1,648,200 +0.11(+1.13%)
Sep 27, 2017 10.32 10.39 9.994 10.20 2,119,148 -0.17(-1.66%)
Sep 26, 2017 9.975 10.61 9.966 10.37 2,705,810 +0.41(+4.13%)
Sep 25, 2017 10.04 10.10 9.918 9.956 1,432,741 -0.10(-0.95%)
Sep 22, 2017 10.01 10.06 9.860 10.05 1,825,560 +0.08(+0.77%)
Sep 21, 2017 10.32 10.35 9.927 9.975 2,057,261 -0.33(-3.16%)
Sep 20, 2017 10.26 10.38 10.12 10.30 1,739,484 -0.02(-0.19%)
Sep 19, 2017 10.56 10.57 10.29 10.32 1,083,799 -0.26(-2.44%)
Sep 18, 2017 10.55 10.60 10.37 10.58 1,252,943 +0.11(+1.01%)
Sep 15, 2017 10.61 10.66 10.45 10.47 2,390,967 -0.11(-1.09%)
Sep 14, 2017 10.67 10.72 10.49 10.59 1,328,621 -0.06(-0.54%)
Sep 13, 2017 10.82 10.89 10.65 10.65 1,168,422 -0.11(-0.98%)
Sep 12, 2017 10.67 10.83 10.65 10.75 1,243,881 +0.13(+1.26%)
Sep 11, 2017 10.53 10.69 10.50 10.62 1,209,743 +0.12(+1.19%)
Sep 08, 2017 10.70 10.78 10.44 10.49 1,346,004 -0.23(-2.14%)
Sep 07, 2017 10.69 10.86 10.61 10.72 1,334,005 +0.10(+0.90%)
Sep 06, 2017 10.53 10.72 10.49 10.63 2,011,420 +0.13(+1.28%)
Sep 05, 2017 10.51 10.68 10.46 10.49 1,114,431 -0.03(-0.27%)
Sep 01, 2017 10.60 10.70 10.45 10.52 1,505,749 -0.01(-0.09%)
Aug 31, 2017 10.43 10.58 10.42 10.53 1,459,753 +0.06(+0.55%)
Aug 30, 2017 10.47 10.55 10.35 10.47 1,458,569 -0.06(-0.55%)
Aug 29, 2017 10.52 10.58 10.41 10.53 1,312,116 +0.01(+0.09%)
Aug 28, 2017 10.67 10.71 10.29 10.52 1,921,386 -0.11(-0.99%)
Aug 25, 2017 10.64 10.71 10.51 10.63 1,243,403 +0.08(+0.73%)
Aug 24, 2017 10.79 10.81 10.44 10.55 2,636,353 -0.21(-1.96%)
Aug 23, 2017 11.04 11.32 10.71 10.76 4,520,428 -0.34(-3.02%)
Aug 22, 2017 11.04 11.17 11.02 11.10 1,589,642 +0.03(+0.26%)
Aug 21, 2017 11.24 11.31 10.99 11.07 931,717 -0.22(-1.95%)
Aug 18, 2017 10.88 11.34 10.86 11.29 2,164,152 +0.35(+3.24%)
Aug 17, 2017 11.33 11.39 10.90 10.93 2,552,786 -0.46(-4.03%)
Aug 16, 2017 11.31 11.49 11.30 11.39 2,255,650 +0.12(+1.10%)
Aug 15, 2017 11.53 11.55 11.23 11.27 2,189,150 -0.31(-2.71%)
Aug 14, 2017 11.62 11.72 11.50 11.58 3,464,862 -0.05(-0.41%)
Aug 11, 2017 11.09 11.72 10.97 11.63 2,857,356 +0.48(+4.35%)
Aug 10, 2017 10.80 11.25 10.79 11.14 4,281,700 +0.31(+2.90%)
Aug 09, 2017 11.16 11.51 10.63 10.83 7,137,049 -0.44(-3.88%)
Aug 08, 2017 12.08 12.21 11.21 11.27 12,744,111 -2.95(-20.77%)
Aug 07, 2017 14.08 14.31 14.00 14.22 2,273,263 +0.09(+0.60%)
Aug 04, 2017 14.25 14.25 14.09 14.14 1,378,355 -0.08(-0.53%)
Aug 03, 2017 14.19 14.40 14.16 14.21 1,587,364 +0.02(+0.13%)
Aug 02, 2017 14.36 14.42 14.17 14.19 1,083,574 -0.15(-1.06%)
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.