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

IAMGOLD Corporation (NY: IAG )

3.950 -0.070 (-1.74%)
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 (%)
Jul 30, 2004 5.564 5.583 5.462 5.471 233,607 -0.01(-0.17%)
Jul 29, 2004 5.471 5.564 5.340 5.480 113,644 +0.02(+0.34%)
Jul 28, 2004 5.256 5.536 5.256 5.462 160,022 +0.13(+2.45%)
Jul 27, 2004 5.135 5.350 4.967 5.331 300,980 +0.13(+2.51%)
Jul 26, 2004 5.415 5.480 5.126 5.200 241,426 -0.23(-4.30%)
Jul 23, 2004 5.686 5.695 5.294 5.434 528,375 -0.28(-4.90%)
Jul 22, 2004 5.816 5.854 5.658 5.714 986,915 -0.14(-2.39%)
Jul 21, 2004 5.835 5.872 5.742 5.854 162,165 -0.01(-0.16%)
Jul 20, 2004 5.891 5.891 5.779 5.863 231,465 -0.08(-1.41%)
Jul 19, 2004 5.984 6.069 5.854 5.947 328,186 -0.10(-1.70%)
Jul 16, 2004 6.050 6.171 6.050 6.050 341,682 -0.05(-0.77%)
Jul 15, 2004 6.022 6.115 5.975 6.097 189,264 +0.03(+0.46%)
Jul 14, 2004 6.143 6.153 6.040 6.069 633,558 -0.02(-0.31%)
Jul 13, 2004 6.078 6.125 5.919 6.087 374,136 -0.09(-1.51%)
Jul 12, 2004 6.162 6.199 6.078 6.181 709,606 +0.02(+0.30%)
Jul 09, 2004 5.975 6.209 5.919 6.162 749,880 +0.18(+2.96%)
Jul 08, 2004 5.872 6.012 5.872 5.984 871,878 +0.11(+1.91%)
Jul 07, 2004 5.574 5.947 5.574 5.872 2,579,647 +0.55(+10.35%)
Jul 06, 2004 5.228 5.359 5.163 5.322 261,349 +0.09(+1.79%)
Jul 02, 2004 5.350 5.359 5.154 5.228 223,432 +0.01(+0.18%)
Jul 01, 2004 5.154 5.228 5.079 5.219 184,872 +0.01(+0.18%)
Jun 30, 2004 5.210 5.219 5.042 5.210 330,435 +0.21(+4.10%)
Jun 29, 2004 5.238 5.238 4.995 5.004 235,964 -0.15(-2.90%)
Jun 28, 2004 5.238 5.368 5.088 5.154 673,403 -0.12(-2.30%)
Jun 25, 2004 5.350 5.350 5.191 5.275 175,553 -0.05(-0.88%)
Jun 24, 2004 5.350 5.396 5.275 5.322 246,889 +0.08(+1.60%)
Jun 23, 2004 5.219 5.284 5.182 5.238 178,338 +0.02(+0.36%)
Jun 22, 2004 5.135 5.266 5.135 5.219 84,938 +0.07(+1.27%)
Jun 21, 2004 5.303 5.312 5.107 5.154 229,002 -0.07(-1.43%)
Jun 18, 2004 5.042 5.266 5.042 5.228 408,840 +0.18(+3.51%)
Jun 17, 2004 4.948 5.070 4.948 5.051 292,839 +0.13(+2.66%)
Jun 16, 2004 4.883 4.939 4.808 4.920 261,992 -0.02(-0.38%)
Jun 15, 2004 4.911 4.948 4.808 4.939 331,935 +0.08(+1.73%)
Jun 14, 2004 4.873 4.929 4.733 4.855 488,530 -0.09(-1.89%)
Jun 10, 2004 4.911 5.014 4.911 4.948 178,231 +0.03(+0.57%)
Jun 09, 2004 5.051 5.107 4.901 4.920 443,330 -0.14(-2.77%)
Jun 08, 2004 5.424 5.490 5.042 5.060 1,262,617 -0.32(-5.90%)
Jun 07, 2004 5.396 5.424 5.275 5.378 351,536 +0.03(+0.52%)
Jun 04, 2004 5.088 5.359 5.088 5.350 943,964 +0.21(+4.18%)
Jun 03, 2004 5.303 5.303 5.023 5.135 1,235,733 -0.14(-2.65%)
Jun 02, 2004 5.200 5.322 5.088 5.275 1,594,231 +0.13(+2.54%)
Jun 01, 2004 5.303 5.303 5.126 5.144 1,436,565 -0.12(-2.30%)
May 28, 2004 5.368 5.415 5.154 5.266 3,818,593 +0.20(+3.87%)
May 27, 2004 5.126 5.191 5.070 5.070 966,992 +0.08(+1.69%)
May 26, 2004 5.210 5.210 4.948 4.986 496,778 -0.11(-2.20%)
May 25, 2004 5.004 5.126 4.939 5.098 1,449,846 +0.17(+3.41%)
May 24, 2004 4.789 4.929 4.743 4.929 551,940 +0.13(+2.72%)
May 21, 2004 4.649 4.799 4.621 4.799 979,310 +0.18(+3.84%)
May 20, 2004 4.575 4.668 4.519 4.621 560,508 +0.04(+0.81%)
May 19, 2004 4.565 4.631 4.491 4.584 1,128,622 +0.15(+3.37%)
May 18, 2004 4.519 4.519 4.323 4.435 314,476 -0.08(-1.86%)
May 17, 2004 4.584 4.724 4.509 4.519 937,002 +0.01(+0.21%)
May 14, 2004 4.444 4.556 4.444 4.509 856,883 +0.09(+2.11%)
May 13, 2004 4.509 4.528 4.276 4.416 429,512 -0.09(-2.07%)
May 12, 2004 4.640 4.696 4.463 4.509 948,141 -0.02(-0.41%)
May 11, 2004 4.341 4.528 4.220 4.528 651,552 +0.17(+3.85%)
May 10, 2004 4.043 4.388 3.828 4.360 1,275,042 +0.16(+3.78%)
May 07, 2004 4.388 4.388 4.173 4.201 1,008,230 -0.30(-6.64%)
May 06, 2004 4.556 4.649 4.453 4.500 671,153 -0.14(-3.02%)
May 05, 2004 4.659 4.752 4.612 4.640 514,344 +0.00(+0.00%)
May 04, 2004 4.379 4.771 4.379 4.640 1,094,025 +0.37(+8.75%)
May 03, 2004 4.435 4.481 4.248 4.267 805,363 -0.21(-4.79%)
Apr 30, 2004 4.547 4.603 4.463 4.481 871,343 -0.05(-1.03%)
Apr 29, 2004 4.453 4.631 4.453 4.528 1,055,144 +0.02(+0.41%)
Apr 28, 2004 4.808 4.808 4.435 4.509 1,187,747 -0.40(-8.18%)
Apr 27, 2004 5.126 5.126 4.901 4.911 907,868 -0.12(-2.41%)
Apr 26, 2004 5.163 5.182 4.995 5.032 712,712 -0.14(-2.71%)
Apr 23, 2004 5.228 5.228 5.079 5.172 2,401,737 +0.00(+0.00%)
Apr 22, 2004 4.855 5.182 4.855 5.172 1,923,274 +0.35(+7.16%)
Apr 21, 2004 4.855 4.939 4.715 4.827 634,415 -0.03(-0.58%)
Apr 20, 2004 5.191 5.247 4.855 4.855 755,342 -0.48(-8.93%)
Apr 19, 2004 5.406 5.406 5.228 5.331 519,378 -0.01(-0.17%)
Apr 16, 2004 5.182 5.406 5.182 5.340 1,211,740 +0.20(+3.81%)
Apr 15, 2004 5.154 5.182 5.107 5.144 920,614 -0.01(-0.18%)
Apr 14, 2004 5.359 5.359 5.135 5.154 1,433,244 -0.25(-4.66%)
Apr 13, 2004 5.518 5.518 5.331 5.406 1,350,662 -0.25(-4.46%)
Apr 12, 2004 5.835 5.835 5.620 5.658 1,358,802 -0.18(-3.04%)
Apr 08, 2004 5.891 5.910 5.798 5.835 1,072,068 -0.13(-2.19%)
Apr 07, 2004 6.012 6.012 5.882 5.966 1,617,260 -0.03(-0.47%)
Apr 06, 2004 6.003 6.012 5.919 5.994 1,097,989 +0.07(+1.26%)
Apr 05, 2004 5.938 5.938 5.872 5.919 1,691,487 -0.04(-0.63%)
Apr 02, 2004 5.844 5.966 5.807 5.956 1,913,849 -0.01(-0.16%)
Apr 01, 2004 6.171 6.171 5.956 5.966 2,515,916 -0.12(-1.99%)
Mar 31, 2004 6.377 6.498 5.928 6.087 6,093,512 -0.63(-9.44%)
Mar 30, 2004 6.582 6.750 6.517 6.722 518,842 +0.23(+3.60%)
Mar 29, 2004 6.461 6.535 6.442 6.489 194,833 +0.04(+0.58%)
Mar 26, 2004 6.433 6.498 6.395 6.451 180,373 +0.10(+1.62%)
Mar 25, 2004 6.330 6.349 6.255 6.349 273,345 +0.04(+0.59%)
Mar 24, 2004 6.283 6.405 6.190 6.311 208,865 -0.01(-0.15%)
Mar 23, 2004 6.349 6.386 6.265 6.321 113,001 +0.00(+0.00%)
Mar 22, 2004 6.358 6.433 6.302 6.321 272,703 +0.04(+0.59%)
Mar 19, 2004 6.162 6.283 6.115 6.283 255,886 +0.03(+0.45%)
Mar 18, 2004 6.087 6.293 6.078 6.255 526,554 +0.26(+4.36%)
Mar 17, 2004 6.022 6.050 5.807 5.994 305,050 -0.06(-0.93%)
Mar 16, 2004 6.069 6.115 5.966 6.050 249,567 +0.07(+1.09%)
Mar 15, 2004 6.125 6.162 5.984 5.984 260,385 -0.08(-1.38%)
Mar 12, 2004 6.153 6.153 5.956 6.069 131,317 -0.09(-1.52%)
Mar 11, 2004 5.994 6.218 5.956 6.162 194,940 +0.09(+1.54%)
Mar 10, 2004 6.349 6.349 6.012 6.069 196,976 -0.32(-4.97%)
Mar 09, 2004 6.311 6.526 6.311 6.386 217,219 -0.02(-0.29%)
Mar 08, 2004 6.349 6.442 6.302 6.405 181,659 +0.01(+0.15%)
Mar 05, 2004 6.442 6.517 6.321 6.395 174,590 +0.07(+1.18%)
Mar 04, 2004 6.349 6.377 6.218 6.321 302,586 +0.00(+0.00%)
Mar 03, 2004 6.209 6.321 6.087 6.321 287,591 +0.04(+0.59%)
Mar 02, 2004 6.274 6.302 6.134 6.283 220,647 -0.08(-1.32%)
Mar 01, 2004 6.395 6.451 6.293 6.367 201,367 +0.07(+1.04%)
Feb 27, 2004 6.461 6.461 6.255 6.302 247,425 -0.10(-1.60%)
Feb 26, 2004 6.255 6.517 6.255 6.405 176,946 -0.01(-0.15%)
Feb 25, 2004 6.386 6.442 6.237 6.414 145,777 -0.01(-0.15%)
Feb 24, 2004 7.095 7.095 6.283 6.423 185,301 +0.20(+3.15%)
Feb 23, 2004 6.293 6.442 6.218 6.227 334,720 -0.08(-1.33%)
Feb 20, 2004 6.367 6.367 6.162 6.311 376,493 -0.02(-0.30%)
Feb 19, 2004 6.321 6.479 6.255 6.330 313,833 +0.00(+0.00%)
Feb 18, 2004 6.759 6.759 6.321 6.330 748,380 -0.49(-7.12%)
Feb 17, 2004 6.806 6.909 6.666 6.815 861,382 +0.02(+0.27%)
Feb 13, 2004 6.871 6.909 6.591 6.797 235,107 +0.01(+0.14%)
Feb 12, 2004 6.909 6.918 6.778 6.787 260,921 -0.09(-1.36%)
Feb 11, 2004 6.787 6.937 6.713 6.881 346,823 +0.15(+2.22%)
Feb 10, 2004 6.815 6.853 6.694 6.731 575,932 -0.08(-1.23%)
Feb 09, 2004 6.815 6.871 6.731 6.815 242,712 +0.01(+0.14%)
Feb 06, 2004 6.685 6.806 6.629 6.806 555,581 +0.24(+3.70%)
Feb 05, 2004 6.535 6.582 6.451 6.563 308,478 +0.09(+1.44%)
Feb 04, 2004 6.461 6.582 6.395 6.470 364,496 +0.02(+0.29%)
Feb 03, 2004 6.433 6.461 6.274 6.451 523,448 +0.19(+2.98%)
Feb 02, 2004 6.106 6.265 5.975 6.265 663,227 +0.17(+2.76%)
Jan 30, 2004 6.050 6.134 5.975 6.097 230,073 +0.05(+0.77%)
Jan 29, 2004 6.125 6.227 5.994 6.050 393,416 -0.17(-2.70%)
Jan 28, 2004 6.442 6.451 6.209 6.218 385,276 -0.04(-0.60%)
Jan 27, 2004 6.162 6.461 6.162 6.255 596,605 +0.08(+1.36%)
Jan 26, 2004 6.423 6.423 6.171 6.171 389,453 -0.20(-3.08%)
Jan 23, 2004 6.330 6.395 6.330 6.367 239,820 -0.07(-1.16%)
Jan 22, 2004 6.507 6.507 6.349 6.442 366,853 -0.03(-0.43%)
Jan 21, 2004 6.526 6.526 6.339 6.470 431,012 -0.07(-1.00%)
Jan 20, 2004 6.311 6.554 6.311 6.535 426,406 +0.37(+6.06%)
Jan 16, 2004 5.975 6.218 5.975 6.162 489,923 +0.21(+3.45%)
Jan 15, 2004 5.984 5.984 5.770 5.956 749,344 -0.12(-2.00%)
Jan 14, 2004 6.078 6.237 6.069 6.078 477,712 -0.30(-4.69%)
Jan 13, 2004 6.302 6.442 6.181 6.377 512,416 +0.05(+0.74%)
Jan 12, 2004 6.470 6.498 6.265 6.330 339,540 -0.16(-2.45%)
Jan 09, 2004 6.395 6.694 6.395 6.489 461,431 +0.05(+0.72%)
Jan 08, 2004 6.573 6.582 6.414 6.442 534,373 -0.09(-1.43%)
Jan 07, 2004 6.890 6.890 6.479 6.535 424,478 -0.40(-5.79%)
Jan 06, 2004 7.245 7.245 6.890 6.937 514,022 -0.23(-3.26%)
Jan 05, 2004 6.843 7.236 6.741 7.170 573,897 +0.60(+9.09%)
Jan 02, 2004 6.507 6.666 6.507 6.573 169,877 +0.09(+1.44%)
Dec 31, 2003 6.582 6.666 6.461 6.479 205,973 -0.12(-1.84%)
Dec 30, 2003 6.666 6.694 6.629 6.601 299,694 -0.01(-0.14%)
Dec 29, 2003 6.535 6.610 6.503 6.610 690,969 +0.18(+2.76%)
Dec 26, 2003 6.339 6.442 6.311 6.433 224,075 +0.09(+1.47%)
Dec 24, 2003 6.274 6.442 6.274 6.339 302,158 +0.12(+1.95%)
Dec 23, 2003 6.143 6.265 6.059 6.218 415,052 +0.07(+1.06%)
Dec 22, 2003 6.321 6.330 6.125 6.153 383,883 -0.10(-1.64%)
Dec 19, 2003 6.442 6.442 6.171 6.255 643,840 -0.19(-2.90%)
Dec 18, 2003 6.507 6.517 6.405 6.442 309,227 -0.16(-2.40%)
Dec 17, 2003 6.433 6.666 2.801 6.601 432,940 +0.19(+2.91%)
Dec 16, 2003 6.666 6.666 6.414 6.414 328,614 -0.21(-3.24%)
Dec 15, 2003 6.498 6.787 6.498 6.629 309,013 +0.03(+0.42%)
Dec 12, 2003 6.582 6.713 6.563 6.601 534,052 +0.02(+0.28%)
Dec 11, 2003 6.162 6.769 6.115 6.582 680,472 +0.14(+2.17%)
Dec 10, 2003 7.245 7.245 6.451 6.442 1,335,988 -0.79(-10.97%)
Dec 09, 2003 7.562 7.562 7.198 7.236 425,121 -0.33(-4.32%)
Dec 08, 2003 7.646 7.646 7.534 7.562 257,065 +0.04(+0.50%)
Dec 05, 2003 7.273 7.600 7.226 7.525 276,237 +0.19(+2.54%)
Dec 04, 2003 7.506 7.516 7.226 7.338 319,403 -0.22(-2.96%)
Dec 03, 2003 7.693 7.702 7.488 7.562 296,910 -0.16(-2.06%)
Dec 02, 2003 7.749 7.870 7.656 7.721 324,865 +0.00(+0.00%)
Dec 01, 2003 7.796 7.889 7.618 7.721 649,089 -0.07(-0.96%)
Nov 28, 2003 7.534 7.796 7.516 7.796 181,552 +0.30(+3.98%)
Nov 26, 2003 7.236 7.534 7.236 7.497 548,191 +0.30(+4.15%)
Nov 25, 2003 7.011 7.329 7.011 7.198 318,653 +0.19(+2.66%)
Nov 24, 2003 7.226 7.226 6.946 7.011 790,796 -0.34(-4.57%)
Nov 21, 2003 7.404 7.404 7.292 7.348 212,935 -0.06(-0.76%)
Nov 20, 2003 7.478 7.609 7.282 7.404 321,652 -0.06(-0.75%)
Nov 19, 2003 7.628 7.628 7.432 7.460 271,203 -0.12(-1.60%)
Nov 18, 2003 7.478 7.646 7.469 7.581 485,852 +0.12(+1.63%)
Nov 17, 2003 7.460 7.460 7.189 7.460 383,669 +0.03(+0.38%)
Nov 14, 2003 6.647 7.572 6.647 7.432 499,027 -0.04(-0.50%)
Nov 13, 2003 7.674 7.730 7.376 7.469 563,400 -0.14(-1.84%)
Nov 12, 2003 7.245 7.674 7.245 7.609 450,506 +0.43(+5.98%)
Nov 11, 2003 7.152 7.198 7.114 7.180 253,637 +0.10(+1.45%)
Nov 10, 2003 7.189 7.320 7.142 7.077 342,003 -0.02(-0.26%)
Nov 07, 2003 6.881 7.123 6.843 7.095 370,280 +0.12(+1.74%)
Nov 06, 2003 7.002 7.086 6.927 6.974 283,521 -0.12(-1.71%)
Nov 05, 2003 6.769 6.937 6.965 7.095 304,836 +0.08(+1.20%)
Nov 04, 2003 6.769 7.077 6.769 7.011 385,987 +0.31(+4.60%)
Nov 03, 2003 7.002 7.039 6.554 6.703 607,784 -0.30(-4.27%)
Oct 31, 2003 7.002 7.133 7.002 7.002 384,098 -0.07(-1.06%)
Oct 30, 2003 7.133 7.226 7.049 7.077 426,942 -0.03(-0.39%)
Oct 29, 2003 6.741 7.161 6.722 7.105 671,903 +0.46(+6.88%)
Oct 28, 2003 6.815 6.815 6.489 6.647 703,501 -0.17(-2.47%)
Oct 27, 2003 6.769 6.881 6.694 6.815 435,939 +0.18(+2.67%)
Oct 24, 2003 6.433 6.787 6.395 6.638 509,310 +0.21(+3.34%)
Oct 23, 2003 6.489 6.507 6.395 6.423 463,145 -0.02(-0.29%)
Oct 22, 2003 6.470 6.470 6.358 6.442 448,150 +0.13(+2.07%)
Oct 21, 2003 6.209 6.339 6.171 6.311 435,618 +0.22(+3.68%)
Oct 20, 2003 6.059 6.143 6.022 6.087 222,896 +0.12(+2.03%)
Oct 17, 2003 5.947 5.994 5.882 5.966 160,130 -0.07(-1.08%)
Oct 16, 2003 5.994 6.097 5.975 6.031 155,631 +0.04(+0.62%)
Oct 15, 2003 5.956 6.031 5.900 5.994 236,178 +0.04(+0.63%)
Oct 14, 2003 5.910 5.994 5.891 5.956 217,327 -0.06(-0.93%)
Oct 13, 2003 5.854 6.012 5.816 6.012 195,155 +0.17(+2.88%)
Oct 10, 2003 5.835 5.872 5.798 5.844 128,746 +0.07(+1.29%)
Oct 09, 2003 5.648 5.770 5.620 5.770 257,707 -0.06(-0.96%)
Oct 08, 2003 5.779 5.872 5.779 5.826 285,342 -0.04(-0.64%)
Oct 07, 2003 5.788 5.928 5.788 5.863 196,226 +0.15(+2.61%)
Oct 06, 2003 5.779 5.826 5.751 5.714 239,070 -0.01(-0.16%)
Oct 03, 2003 5.835 5.872 5.602 5.723 826,464 -0.14(-2.39%)
Oct 02, 2003 5.695 5.872 5.695 5.863 362,354 +0.08(+1.45%)
Oct 01, 2003 5.788 5.844 5.611 5.779 479,426 -0.02(-0.32%)
Sep 30, 2003 5.788 5.882 5.723 5.798 430,262 +0.18(+3.16%)
Sep 29, 2003 5.555 5.742 5.499 5.620 317,153 +0.07(+1.18%)
Sep 26, 2003 5.742 5.742 5.508 5.555 626,917 -0.24(-4.19%)
Sep 25, 2003 6.022 6.190 5.891 5.798 829,891 -0.22(-3.72%)
Sep 24, 2003 5.835 5.956 5.816 6.022 800,864 +0.26(+4.54%)
Sep 23, 2003 5.807 5.816 5.742 5.760 304,193 -0.10(-1.75%)
Sep 22, 2003 5.854 5.882 5.742 5.863 682,400 +0.09(+1.62%)
Sep 19, 2003 5.424 5.770 5.424 5.770 555,046 +0.45(+8.42%)
Sep 18, 2003 5.592 5.592 5.340 5.322 540,050 -0.19(-3.39%)
Sep 17, 2003 5.490 5.508 5.490 5.508 235,000 +0.00(+0.00%)
Sep 16, 2003 5.471 5.546 5.471 5.508 223,003 -0.07(-1.17%)
Sep 15, 2003 5.555 5.592 5.452 5.574 343,288 -0.13(-2.29%)
Sep 12, 2003 5.648 5.788 5.648 5.704 635,379 -0.01(-0.16%)
Sep 11, 2003 5.695 5.770 5.555 5.714 532,231 -0.07(-1.29%)
Sep 10, 2003 5.928 5.928 5.667 5.788 414,303 -0.07(-1.12%)
Sep 09, 2003 5.928 5.966 5.807 5.854 606,566 +0.14(+2.45%)
Sep 08, 2003 5.732 5.779 5.639 5.714 254,280 -0.02(-0.33%)
Sep 05, 2003 5.686 5.807 5.648 5.732 730,278 +0.08(+1.49%)
Sep 04, 2003 5.546 5.648 5.406 5.648 433,690 +0.10(+1.85%)
Sep 03, 2003 5.303 5.574 5.182 5.546 436,367 +0.22(+4.21%)
Sep 02, 2003 5.452 5.452 5.322 5.322 339,004 -0.13(-2.40%)
Aug 29, 2003 5.583 5.592 5.452 5.452 412,375 -0.04(-0.68%)
Aug 28, 2003 5.490 5.536 5.387 5.490 374,029 -0.06(-1.01%)
Aug 27, 2003 5.462 5.546 5.378 5.546 1,058,893 +0.16(+2.95%)
Aug 26, 2003 5.434 5.443 5.303 5.387 452,434 -0.07(-1.37%)
Aug 25, 2003 5.415 5.555 5.387 5.462 734,027 +0.10(+1.92%)
Aug 22, 2003 5.396 5.415 5.256 5.359 349,287 -0.01(-0.17%)
Aug 21, 2003 5.312 5.452 5.228 5.368 632,379 +0.03(+0.52%)
Aug 20, 2003 5.163 5.340 5.154 5.340 756,949 +0.21(+4.00%)
Aug 19, 2003 5.023 5.135 4.948 5.135 291,340 +0.11(+2.23%)
Aug 18, 2003 5.154 5.172 4.911 5.023 388,489 -0.21(-4.10%)
Aug 15, 2003 4.948 5.238 4.948 5.238 57,625 +0.23(+4.66%)
Aug 14, 2003 5.060 5.200 4.948 5.004 664,084 +0.01(+0.19%)
Aug 13, 2003 4.892 5.060 4.799 4.995 335,148 +0.11(+2.29%)
Aug 12, 2003 4.976 4.986 4.883 4.883 246,139 -0.10(-2.06%)
Aug 11, 2003 4.995 5.060 4.948 4.986 527,947 +0.11(+2.30%)
Aug 08, 2003 4.771 4.986 4.715 4.873 513,594 +0.16(+3.37%)
Aug 07, 2003 4.789 4.789 4.696 4.715 129,068 -0.07(-1.56%)
Aug 06, 2003 4.799 4.836 4.715 4.789 202,974 +0.02(+0.39%)
Aug 05, 2003 4.780 4.836 4.668 4.771 103,897 -0.09(-1.92%)
Aug 04, 2003 4.668 4.864 4.668 4.864 81,082 +0.24(+5.25%)
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.