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

Masco Corp (NY: MAS )

82.11 -1.13 (-1.36%)
Official Closing Price Updated: 7:00 PM 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 31, 2012 9.113 9.379 8.840 8.891 28,461,656 -0.81(-8.31%)
Jul 30, 2012 9.815 9.897 9.645 9.697 10,105,431 -0.13(-1.35%)
Jul 27, 2012 9.734 9.977 9.475 9.830 8,369,974 +0.18(+1.84%)
Jul 26, 2012 9.778 9.956 9.534 9.653 11,995,982 +0.10(+1.08%)
Jul 25, 2012 10.16 10.17 9.534 9.549 13,052,727 -0.54(-5.35%)
Jul 24, 2012 10.30 10.35 9.970 10.09 8,255,309 -0.21(-2.08%)
Jul 23, 2012 10.21 10.38 10.06 10.30 5,957,589 -0.16(-1.48%)
Jul 20, 2012 10.50 10.72 10.44 10.46 7,264,307 -0.16(-1.53%)
Jul 19, 2012 10.55 10.67 10.26 10.62 8,928,930 +0.10(+0.98%)
Jul 18, 2012 10.10 10.69 10.09 10.52 9,694,737 +0.40(+3.95%)
Jul 17, 2012 10.23 10.24 9.852 10.12 8,557,044 -0.07(-0.65%)
Jul 16, 2012 10.30 10.41 10.08 10.18 6,842,877 -0.20(-1.92%)
Jul 13, 2012 10.16 10.39 10.10 10.38 6,849,863 +0.25(+2.48%)
Jul 12, 2012 9.860 10.21 9.712 10.13 6,339,357 +0.20(+2.01%)
Jul 11, 2012 10.09 10.09 9.852 9.933 7,008,470 -0.13(-1.25%)
Jul 10, 2012 10.52 10.52 9.948 10.06 7,376,443 -0.37(-3.54%)
Jul 09, 2012 10.40 10.47 10.26 10.43 9,296,442 -0.04(-0.35%)
Jul 06, 2012 10.26 10.47 10.20 10.47 6,472,304 -0.01(-0.14%)
Jul 05, 2012 10.29 10.52 10.24 10.48 5,669,650 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.26 10.33 3,798,724 -0.10(-0.95%)
Jul 02, 2012 10.20 10.48 10.06 10.42 8,037,863 +0.22(+2.16%)
Jun 29, 2012 10.20 10.31 10.09 10.20 8,195,046 +0.29(+2.89%)
Jun 28, 2012 9.556 9.946 9.527 9.917 6,950,375 +0.17(+1.74%)
Jun 27, 2012 9.439 9.814 9.413 9.748 9,942,860 +0.40(+4.33%)
Jun 26, 2012 9.063 9.416 8.901 9.343 10,065,133 +0.32(+3.59%)
Jun 25, 2012 9.210 9.233 8.909 9.019 9,835,705 -0.37(-3.92%)
Jun 22, 2012 9.740 9.806 9.306 9.387 11,630,360 -0.24(-2.52%)
Jun 21, 2012 10.22 10.22 9.586 9.630 11,904,414 -0.66(-6.43%)
Jun 20, 2012 10.27 10.39 10.06 10.29 9,295,169 +0.03(+0.29%)
Jun 19, 2012 10.28 10.41 10.22 10.26 7,309,392 +0.09(+0.87%)
Jun 18, 2012 9.983 10.24 9.862 10.17 8,567,332 +0.17(+1.69%)
Jun 15, 2012 9.843 10.07 9.784 10.01 12,495,625 +0.22(+2.26%)
Jun 14, 2012 9.549 9.850 9.453 9.784 7,025,308 +0.27(+2.86%)
Jun 13, 2012 9.748 9.924 9.468 9.512 9,850,655 -0.30(-3.07%)
Jun 12, 2012 9.490 9.865 9.402 9.814 7,869,841 +0.37(+3.89%)
Jun 11, 2012 10.07 10.11 9.439 9.446 6,203,620 -0.49(-4.89%)
Jun 08, 2012 9.519 9.953 9.402 9.931 8,393,729 +0.38(+3.93%)
Jun 07, 2012 9.549 9.887 9.475 9.556 9,017,718 +0.08(+0.85%)
Jun 06, 2012 9.041 9.483 9.012 9.475 9,545,927 +0.54(+6.01%)
Jun 05, 2012 8.548 8.960 8.541 8.938 11,771,748 +0.31(+3.58%)
Jun 04, 2012 8.887 8.960 8.497 8.629 11,919,231 -0.23(-2.57%)
Jun 01, 2012 9.071 9.093 8.799 8.857 17,320,772 -0.46(-4.97%)
May 31, 2012 9.181 9.461 8.946 9.321 10,611,384 +0.23(+2.51%)
May 30, 2012 9.424 9.424 9.012 9.093 9,061,509 -0.47(-4.92%)
May 29, 2012 9.402 9.593 9.313 9.564 7,165,720 +0.29(+3.17%)
May 25, 2012 9.343 9.372 9.196 9.269 6,654,214 -0.07(-0.71%)
May 24, 2012 9.380 9.542 9.148 9.336 7,597,436 -0.05(-0.55%)
May 23, 2012 9.093 9.394 9.049 9.387 13,098,076 +0.15(+1.67%)
May 22, 2012 9.019 9.313 8.931 9.233 13,320,875 +0.21(+2.37%)
May 21, 2012 8.784 9.071 8.615 9.019 9,245,359 +0.30(+3.46%)
May 18, 2012 8.968 9.012 8.607 8.718 18,482,804 -0.23(-2.55%)
May 17, 2012 9.740 9.770 8.938 8.946 16,125,207 -0.74(-7.60%)
May 16, 2012 9.836 10.02 9.652 9.681 12,979,131 -0.04(-0.38%)
May 15, 2012 9.873 9.953 9.703 9.718 17,208,958 -0.21(-2.15%)
May 14, 2012 10.12 10.22 9.873 9.931 8,242,418 -0.35(-3.36%)
May 11, 2012 10.15 10.42 10.09 10.28 8,058,000 +0.03(+0.29%)
May 10, 2012 10.44 10.54 10.20 10.25 7,931,121 -0.06(-0.57%)
May 09, 2012 10.36 10.45 10.09 10.31 14,318,217 -0.23(-2.17%)
May 08, 2012 10.58 10.64 10.26 10.53 11,819,327 -0.17(-1.58%)
May 07, 2012 10.52 10.80 10.51 10.70 6,484,951 +0.11(+1.04%)
May 04, 2012 10.52 10.65 10.37 10.59 9,041,190 -0.01(-0.14%)
May 03, 2012 10.71 10.78 10.53 10.61 9,028,922 -0.09(-0.83%)
May 02, 2012 10.22 10.76 10.22 10.70 16,236,897 +0.45(+4.38%)
May 01, 2012 10.25 10.53 9.990 10.25 21,002,158 +0.55(+5.69%)
Apr 30, 2012 9.806 9.806 9.637 9.696 10,989,315 -0.19(-1.93%)
Apr 27, 2012 9.564 9.931 9.505 9.887 9,861,052 +0.40(+4.19%)
Apr 26, 2012 9.299 9.542 9.255 9.490 7,546,272 +0.19(+2.06%)
Apr 25, 2012 9.159 9.424 9.056 9.299 6,212,764 +0.29(+3.27%)
Apr 24, 2012 8.784 9.019 8.677 9.004 6,481,769 +0.26(+3.03%)
Apr 23, 2012 8.666 8.806 8.622 8.740 7,022,202 -0.09(-1.00%)
Apr 20, 2012 8.850 8.924 8.762 8.828 6,287,277 +0.02(+0.25%)
Apr 19, 2012 8.806 8.946 8.578 8.806 11,213,782 -0.01(-0.17%)
Apr 18, 2012 9.071 9.085 8.762 8.821 8,288,533 -0.37(-4.00%)
Apr 17, 2012 9.093 9.306 8.997 9.188 5,943,825 +0.21(+2.38%)
Apr 16, 2012 9.027 9.152 8.806 8.975 6,443,062 +0.04(+0.49%)
Apr 13, 2012 9.159 9.174 8.843 8.931 7,138,024 -0.32(-3.42%)
Apr 12, 2012 8.990 9.379 8.975 9.247 7,617,967 +0.27(+3.03%)
Apr 11, 2012 9.049 9.152 8.946 8.975 7,616,120 +0.11(+1.24%)
Apr 10, 2012 8.982 9.019 8.821 8.865 17,937,350 -0.16(-1.79%)
Apr 09, 2012 9.233 9.255 8.938 9.027 12,288,875 -0.37(-3.92%)
Apr 05, 2012 9.358 9.505 9.306 9.394 7,028,525 -0.01(-0.16%)
Apr 04, 2012 9.497 9.497 9.225 9.409 16,376,546 -0.16(-1.72%)
Apr 03, 2012 9.698 9.742 9.479 9.574 10,459,773 -0.10(-1.06%)
Apr 02, 2012 9.735 9.881 9.515 9.676 11,092,401 -0.11(-1.12%)
Mar 30, 2012 10.15 10.17 9.764 9.786 8,114,103 -0.20(-1.98%)
Mar 29, 2012 9.918 10.01 9.581 9.984 8,694,866 -0.03(-0.29%)
Mar 28, 2012 10.08 10.15 9.867 10.01 6,362,950 -0.10(-0.94%)
Mar 27, 2012 10.13 10.55 10.08 10.11 9,339,036 +0.02(+0.22%)
Mar 26, 2012 10.09 10.25 9.885 10.09 5,106,927 +0.15(+1.47%)
Mar 23, 2012 9.867 10.03 9.567 9.940 9,540,005 -0.12(-1.16%)
Mar 22, 2012 10.17 10.26 9.881 10.06 6,623,532 -0.26(-2.55%)
Mar 21, 2012 10.04 10.50 10.04 10.32 14,066,978 +0.36(+3.60%)
Mar 20, 2012 9.874 10.02 9.662 9.962 8,916,104 -0.07(-0.66%)
Mar 19, 2012 9.816 10.13 9.808 10.03 10,968,439 +0.23(+2.39%)
Mar 16, 2012 10.04 10.09 9.772 9.794 11,119,374 -0.15(-1.55%)
Mar 15, 2012 9.457 10.09 9.369 9.947 16,174,340 +0.49(+5.19%)
Mar 14, 2012 9.420 9.493 9.320 9.457 10,401,429 +0.01(+0.16%)
Mar 13, 2012 8.923 9.464 8.893 9.442 14,685,846 +0.62(+7.05%)
Mar 12, 2012 8.864 8.930 8.740 8.820 5,923,060 -0.04(-0.50%)
Mar 09, 2012 8.791 9.069 8.754 8.864 8,371,039 +0.10(+1.09%)
Mar 08, 2012 8.483 8.798 8.483 8.769 11,530,428 +0.30(+3.54%)
Mar 07, 2012 8.154 8.505 8.154 8.469 9,287,056 +0.37(+4.61%)
Mar 06, 2012 8.403 8.432 8.059 8.095 10,107,379 -0.50(-5.79%)
Mar 05, 2012 8.454 8.622 8.344 8.593 6,665,628 +0.13(+1.56%)
Mar 02, 2012 8.615 8.761 8.432 8.461 5,674,232 -0.23(-2.61%)
Mar 01, 2012 8.754 8.857 8.615 8.688 4,850,103 -0.01(-0.08%)
Feb 29, 2012 8.761 8.879 8.644 8.696 9,359,495 -0.07(-0.83%)
Feb 28, 2012 8.600 8.879 8.505 8.769 11,447,421 +0.17(+1.96%)
Feb 27, 2012 8.359 8.747 8.337 8.600 8,083,030 +0.13(+1.56%)
Feb 24, 2012 8.732 8.732 8.439 8.469 7,256,496 -0.26(-3.02%)
Feb 23, 2012 8.652 8.787 8.579 8.732 6,449,590 +0.04(+0.51%)
Feb 22, 2012 8.564 8.725 8.542 8.688 10,845,946 +0.07(+0.85%)
Feb 21, 2012 8.901 8.966 8.564 8.615 13,640,243 -0.24(-2.73%)
Feb 17, 2012 9.003 9.018 8.688 8.857 10,554,478 +0.04(+0.50%)
Feb 16, 2012 8.227 8.846 8.183 8.813 14,119,471 +0.27(+3.17%)
Feb 15, 2012 8.520 8.666 8.220 8.542 13,621,542 +0.03(+0.34%)
Feb 14, 2012 8.761 8.966 8.330 8.513 31,313,452 -1.17(-12.09%)
Feb 13, 2012 9.413 9.728 9.384 9.684 17,240,844 +0.37(+4.01%)
Feb 10, 2012 9.384 9.493 9.252 9.310 7,070,606 -0.21(-2.23%)
Feb 09, 2012 9.406 9.618 9.362 9.523 9,598,853 +0.14(+1.48%)
Feb 08, 2012 9.384 9.428 9.259 9.384 3,785,764 +0.01(+0.16%)
Feb 07, 2012 9.406 9.435 9.223 9.369 4,327,536 -0.07(-0.78%)
Feb 06, 2012 9.376 9.486 9.288 9.442 3,824,798 -0.01(-0.15%)
Feb 03, 2012 9.288 9.479 9.288 9.457 6,305,951 +0.35(+3.86%)
Feb 02, 2012 9.164 9.256 9.054 9.105 7,347,410 -0.01(-0.08%)
Feb 01, 2012 8.952 9.179 8.901 9.113 7,930,976 +0.28(+3.15%)
Jan 31, 2012 9.040 9.054 8.732 8.835 5,168,850 -0.13(-1.47%)
Jan 30, 2012 8.886 9.047 8.688 8.966 5,604,951 -0.06(-0.65%)
Jan 27, 2012 8.908 9.062 8.879 9.025 6,837,271 +0.06(+0.65%)
Jan 26, 2012 9.288 9.545 8.930 8.966 10,285,502 -0.26(-2.78%)
Jan 25, 2012 8.901 9.259 8.754 9.223 9,073,928 +0.28(+3.11%)
Jan 24, 2012 8.776 8.996 8.725 8.944 5,971,774 +0.07(+0.83%)
Jan 23, 2012 9.113 9.329 8.871 8.871 9,229,390 -0.21(-2.34%)
Jan 20, 2012 9.406 9.413 8.923 9.084 12,056,710 -0.32(-3.42%)
Jan 19, 2012 9.288 9.493 9.113 9.406 11,444,260 +0.14(+1.50%)
Jan 18, 2012 8.827 9.281 8.769 9.267 12,138,342 +0.41(+4.63%)
Jan 17, 2012 8.944 8.996 8.743 8.857 7,247,241 +0.01(+0.08%)
Jan 13, 2012 8.644 8.864 8.600 8.849 10,085,421 +0.12(+1.34%)
Jan 12, 2012 8.827 8.901 8.642 8.732 9,414,465 -0.04(-0.50%)
Jan 11, 2012 8.571 8.996 8.476 8.776 17,124,322 +0.39(+4.62%)
Jan 10, 2012 8.483 8.637 8.359 8.388 8,758,420 +0.04(+0.53%)
Jan 09, 2012 8.344 8.461 8.286 8.344 6,953,474 +0.00(+0.00%)
Jan 06, 2012 8.447 8.502 8.286 8.344 7,913,622 -0.10(-1.21%)
Jan 05, 2012 8.139 8.637 8.099 8.447 11,719,739 +0.26(+3.13%)
Jan 04, 2012 7.964 8.264 7.949 8.191 11,267,386 +0.57(+7.45%)
Dec 30, 2011 7.783 7.783 7.608 7.623 4,276,094 -0.16(-2.06%)
Dec 29, 2011 7.208 7.790 7.179 7.783 6,425,991 +0.60(+8.41%)
Dec 28, 2011 7.426 7.441 7.113 7.179 3,243,927 -0.23(-3.14%)
Dec 27, 2011 7.419 7.463 7.346 7.412 1,977,846 -0.01(-0.10%)
Dec 23, 2011 7.484 7.517 7.383 7.419 3,637,429 +0.13(+1.80%)
Dec 21, 2011 7.113 7.332 7.004 7.288 5,062,845 +0.15(+2.04%)
Dec 20, 2011 6.721 7.164 6.713 7.143 6,078,253 +0.58(+8.87%)
Dec 19, 2011 6.692 6.808 6.524 6.561 7,552,916 -0.10(-1.53%)
Dec 16, 2011 6.393 6.670 6.372 6.663 11,344,240 +0.33(+5.29%)
Dec 15, 2011 6.335 6.473 6.244 6.328 4,554,438 +0.04(+0.69%)
Dec 14, 2011 6.473 6.473 6.233 6.284 6,113,939 -0.25(-3.89%)
Dec 13, 2011 6.852 6.968 6.473 6.539 7,218,108 -0.12(-1.86%)
Dec 12, 2011 6.743 6.743 6.524 6.663 5,067,383 -0.17(-2.45%)
Dec 09, 2011 6.590 6.852 6.579 6.830 3,667,919 +0.25(+3.87%)
Dec 08, 2011 6.823 6.844 6.568 6.575 5,824,035 -0.30(-4.34%)
Dec 07, 2011 6.793 6.961 6.735 6.873 8,273,135 +0.00(+0.00%)
Dec 06, 2011 6.866 6.990 6.750 6.873 6,657,771 +0.03(+0.43%)
Dec 05, 2011 6.917 6.968 6.793 6.844 8,438,878 +0.07(+0.97%)
Dec 02, 2011 6.939 6.946 6.750 6.779 8,284,797 -0.08(-1.17%)
Dec 01, 2011 6.924 7.009 6.815 6.859 5,773,255 -0.11(-1.57%)
Nov 30, 2011 6.830 6.983 6.713 6.968 7,149,057 +0.42(+6.44%)
Nov 29, 2011 6.524 6.626 6.452 6.546 5,690,502 +0.05(+0.78%)
Nov 28, 2011 6.372 6.539 6.372 6.495 6,008,760 +0.37(+6.06%)
Nov 25, 2011 6.088 6.255 6.081 6.124 1,421,097 +0.00(+0.00%)
Nov 23, 2011 6.306 6.343 6.059 6.124 4,502,062 -0.25(-3.88%)
Nov 22, 2011 6.379 6.437 6.197 6.372 6,035,428 +0.01(+0.11%)
Nov 21, 2011 6.423 6.459 6.277 6.364 7,811,610 -0.19(-2.89%)
Nov 18, 2011 6.735 6.772 6.543 6.553 8,057,183 -0.11(-1.64%)
Nov 17, 2011 6.953 7.004 6.604 6.663 8,566,744 -0.32(-4.58%)
Nov 16, 2011 6.917 7.201 6.859 6.983 7,750,188 -0.07(-0.93%)
Nov 15, 2011 6.808 7.077 6.775 7.048 8,749,779 +0.22(+3.19%)
Nov 14, 2011 6.895 6.975 6.735 6.830 12,836,209 -0.12(-1.68%)
Nov 11, 2011 6.786 7.150 6.743 6.946 5,463,506 +0.31(+4.60%)
Nov 10, 2011 6.648 6.721 6.568 6.641 6,349,749 +0.14(+2.13%)
Nov 09, 2011 6.823 6.823 6.473 6.503 7,094,327 -0.56(-7.93%)
Nov 08, 2011 6.873 7.106 6.772 7.063 5,010,996 +0.23(+3.30%)
Nov 07, 2011 6.743 6.881 6.614 6.837 4,053,686 +0.01(+0.11%)
Nov 04, 2011 6.764 6.873 6.626 6.830 4,466,914 -0.04(-0.63%)
Nov 03, 2011 6.699 6.906 6.553 6.873 6,278,657 +0.26(+3.96%)
Nov 02, 2011 6.655 6.764 6.503 6.612 7,661,634 +0.10(+1.56%)
Nov 01, 2011 6.764 6.764 6.415 6.510 8,687,904 -0.47(-6.77%)
Oct 31, 2011 7.084 7.252 6.968 6.983 7,362,819 -0.20(-2.83%)
Oct 28, 2011 7.404 7.466 7.106 7.186 7,363,467 -0.25(-3.42%)
Oct 27, 2011 7.310 7.608 7.172 7.441 13,007,920 +0.42(+6.01%)
Oct 26, 2011 7.033 7.201 6.881 7.019 12,383,847 +0.11(+1.58%)
Oct 25, 2011 6.641 7.201 6.583 6.910 16,502,421 +0.12(+1.71%)
Oct 24, 2011 6.561 6.852 6.473 6.793 8,830,652 +0.25(+3.78%)
Oct 21, 2011 6.401 6.561 6.313 6.546 6,404,202 +0.25(+4.05%)
Oct 20, 2011 6.299 6.335 6.132 6.292 6,570,292 +0.01(+0.12%)
Oct 19, 2011 6.364 6.401 6.233 6.284 7,546,357 -0.09(-1.37%)
Oct 18, 2011 6.030 6.466 5.964 6.372 11,749,427 +0.34(+5.67%)
Oct 17, 2011 6.168 6.168 6.001 6.030 10,422,992 -0.13(-2.13%)
Oct 14, 2011 5.928 6.161 5.913 6.161 7,867,504 +0.33(+5.74%)
Oct 13, 2011 5.790 5.877 5.681 5.826 5,835,068 -0.01(-0.12%)
Oct 12, 2011 5.753 5.968 5.710 5.833 5,465,651 +0.13(+2.30%)
Oct 11, 2011 5.688 5.797 5.644 5.702 5,920,056 -0.07(-1.13%)
Oct 10, 2011 5.572 5.775 5.532 5.768 4,584,102 +0.32(+5.87%)
Oct 07, 2011 5.746 5.753 5.361 5.448 6,913,812 -0.24(-4.22%)
Oct 06, 2011 5.630 5.695 5.579 5.688 6,089,472 +0.06(+1.03%)
Oct 05, 2011 5.281 5.652 5.157 5.630 8,352,365 +0.35(+6.55%)
Oct 04, 2011 4.902 5.312 4.757 5.284 12,273,877 +0.30(+6.08%)
Oct 03, 2011 5.111 5.233 4.981 4.981 10,251,817 -0.15(-2.95%)
Sep 30, 2011 5.348 5.363 5.103 5.132 8,603,653 -0.29(-5.32%)
Sep 29, 2011 5.464 5.507 5.244 5.420 15,021,067 +0.10(+1.90%)
Sep 28, 2011 5.392 5.449 5.233 5.320 10,611,929 +0.00(+0.00%)
Sep 27, 2011 5.399 5.658 5.262 5.320 8,482,160 +0.09(+1.65%)
Sep 26, 2011 5.190 5.233 5.002 5.233 6,647,338 +0.09(+1.68%)
Sep 23, 2011 5.010 5.269 4.981 5.147 8,133,306 +0.13(+2.59%)
Sep 22, 2011 4.995 5.060 4.887 5.017 12,217,474 -0.17(-3.20%)
Sep 21, 2011 5.464 5.478 5.175 5.183 8,053,292 -0.30(-5.52%)
Sep 20, 2011 5.622 5.658 5.478 5.485 6,361,048 -0.09(-1.55%)
Sep 19, 2011 5.601 5.630 5.471 5.572 5,115,849 -0.17(-3.01%)
Sep 16, 2011 5.781 5.871 5.666 5.745 5,254,481 -0.01(-0.25%)
Sep 15, 2011 5.817 5.889 5.702 5.759 5,911,351 +0.03(+0.50%)
Sep 14, 2011 5.593 5.803 5.464 5.730 7,842,864 +0.19(+3.38%)
Sep 13, 2011 5.493 5.601 5.381 5.543 5,077,795 +0.09(+1.59%)
Sep 12, 2011 5.521 5.593 5.284 5.457 7,384,791 -0.17(-2.95%)
Sep 09, 2011 5.673 5.752 5.514 5.622 7,249,610 -0.13(-2.26%)
Sep 08, 2011 5.853 5.918 5.687 5.752 8,321,429 -0.19(-3.27%)
Sep 07, 2011 5.781 5.979 5.694 5.947 6,893,259 +0.29(+5.10%)
Sep 06, 2011 5.500 5.673 5.384 5.658 9,850,806 -0.09(-1.63%)
Sep 02, 2011 5.839 5.947 5.745 5.752 6,026,822 -0.25(-4.20%)
Sep 01, 2011 6.386 6.466 5.997 6.004 7,925,257 -0.39(-6.09%)
Aug 31, 2011 6.415 6.639 6.318 6.394 7,396,864 -0.01(-0.11%)
Aug 30, 2011 6.372 6.458 6.185 6.401 6,512,687 +0.02(+0.34%)
Aug 29, 2011 5.925 6.379 5.896 6.379 6,937,714 +0.58(+9.94%)
Aug 26, 2011 5.637 5.918 5.572 5.803 10,798,842 +0.12(+2.16%)
Aug 25, 2011 5.795 5.867 5.608 5.680 5,760,910 -0.08(-1.38%)
Aug 24, 2011 5.557 5.803 5.507 5.759 10,193,699 +0.17(+2.96%)
Aug 23, 2011 5.392 5.601 5.305 5.593 7,356,454 +0.22(+4.02%)
Aug 22, 2011 5.586 5.630 5.204 5.377 14,810,245 -0.07(-1.32%)
Aug 19, 2011 5.514 5.745 5.442 5.449 5,887,842 -0.22(-3.94%)
Aug 18, 2011 6.069 6.076 5.622 5.673 6,041,387 -0.60(-9.54%)
Aug 17, 2011 6.379 6.422 6.206 6.271 7,595,337 -0.07(-1.14%)
Aug 16, 2011 6.293 6.372 6.235 6.343 8,798,409 -0.02(-0.34%)
Aug 15, 2011 6.235 6.365 6.127 6.365 6,123,524 +0.19(+3.15%)
Aug 12, 2011 6.040 6.249 5.997 6.170 6,515,509 +0.14(+2.27%)
Aug 11, 2011 5.882 6.141 5.788 6.033 12,044,753 +0.19(+3.21%)
Aug 10, 2011 5.882 6.015 5.673 5.846 17,358,550 -0.17(-2.76%)
Aug 09, 2011 6.458 6.091 5.572 6.012 14,729,167 +0.07(+1.21%)
Aug 08, 2011 6.458 6.538 5.896 5.939 16,697,398 -0.68(-10.24%)
Aug 05, 2011 6.768 6.862 6.437 6.617 16,007,683 -0.04(-0.54%)
Aug 04, 2011 7.172 7.172 6.631 6.653 14,713,404 -0.65(-8.88%)
Aug 03, 2011 7.273 7.359 7.042 7.302 13,783,994 +0.06(+0.80%)
Aug 02, 2011 7.511 7.590 7.230 7.244 7,633,981 -0.36(-4.74%)
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.