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

Brookline Bancorp (NQ: BRKL )

8.205 -0.195 (-2.32%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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, 2006 7.704 7.733 7.592 7.633 425,521 -0.09(-1.22%)
Jul 28, 2006 7.610 7.733 7.563 7.727 881,964 +0.17(+2.26%)
Jul 27, 2006 7.563 7.663 7.469 7.557 753,508 -0.05(-0.62%)
Jul 26, 2006 7.575 7.669 7.516 7.604 411,694 -0.01(-0.15%)
Jul 25, 2006 7.580 7.710 7.527 7.616 437,551 +0.01(+0.15%)
Jul 24, 2006 7.557 7.686 7.527 7.604 502,287 +0.05(+0.62%)
Jul 21, 2006 7.569 7.674 7.339 7.557 519,006 -0.04(-0.46%)
Jul 20, 2006 7.869 7.874 7.586 7.592 277,013 -0.24(-3.01%)
Jul 19, 2006 7.592 7.827 7.557 7.827 547,515 +0.20(+2.62%)
Jul 18, 2006 7.610 7.674 7.539 7.627 440,080 -0.01(-0.15%)
Jul 17, 2006 7.674 7.722 7.580 7.639 416,978 -0.01(-0.15%)
Jul 14, 2006 7.792 7.792 7.610 7.651 962,386 -0.07(-0.91%)
Jul 13, 2006 7.763 7.833 7.686 7.722 482,654 -0.06(-0.83%)
Jul 12, 2006 7.992 8.004 7.763 7.786 480,193 -0.24(-2.93%)
Jul 11, 2006 8.045 8.045 7.839 8.021 443,428 -0.03(-0.33%)
Jul 10, 2006 8.010 8.116 7.974 8.048 323,341 +0.04(+0.48%)
Jul 07, 2006 8.069 8.174 7.969 8.010 487,831 -0.09(-1.16%)
Jul 06, 2006 7.986 8.145 7.986 8.104 563,278 +0.12(+1.55%)
Jul 05, 2006 8.080 8.092 7.880 7.980 508,162 -0.18(-2.16%)
Jul 03, 2006 8.051 8.157 7.969 8.157 262,015 +0.06(+0.73%)
Jun 30, 2006 8.010 8.116 7.957 8.098 741,079 +0.14(+1.77%)
Jun 29, 2006 7.804 7.998 7.763 7.957 506,560 +0.19(+2.50%)
Jun 28, 2006 7.827 7.833 7.692 7.763 554,975 -0.01(-0.15%)
Jun 27, 2006 7.986 7.998 7.727 7.774 436,106 -0.19(-2.36%)
Jun 26, 2006 7.786 7.969 7.780 7.963 322,573 +0.20(+2.58%)
Jun 23, 2006 7.822 7.827 7.710 7.763 313,304 -0.06(-0.83%)
Jun 22, 2006 7.822 7.892 7.792 7.827 506,152 -0.03(-0.37%)
Jun 21, 2006 7.921 7.986 7.827 7.857 656,714 -0.08(-1.04%)
Jun 20, 2006 7.892 8.057 7.880 7.939 824,321 +0.01(+0.15%)
Jun 19, 2006 8.069 8.133 7.910 7.927 618,794 -0.11(-1.32%)
Jun 16, 2006 8.104 8.204 8.010 8.033 1,691,252 -0.11(-1.37%)
Jun 15, 2006 7.992 8.216 7.969 8.145 540,885 +0.19(+2.44%)
Jun 14, 2006 7.986 8.139 7.880 7.951 676,249 +0.05(+0.60%)
Jun 13, 2006 8.086 8.145 7.869 7.904 635,628 -0.22(-2.68%)
Jun 12, 2006 8.198 8.263 8.104 8.121 417,132 -0.10(-1.22%)
Jun 09, 2006 8.374 8.410 8.168 8.221 601,521 -0.15(-1.83%)
Jun 08, 2006 8.345 8.439 8.245 8.374 509,823 -0.03(-0.35%)
Jun 07, 2006 8.421 8.551 8.368 8.404 444,734 +0.01(+0.14%)
Jun 06, 2006 8.327 8.427 8.286 8.392 820,223 +0.05(+0.63%)
Jun 05, 2006 8.639 8.698 8.283 8.339 573,124 -0.30(-3.47%)
Jun 02, 2006 8.739 8.792 8.568 8.639 335,717 -0.12(-1.34%)
Jun 01, 2006 8.421 8.757 8.392 8.757 532,334 +0.34(+3.98%)
May 31, 2006 8.363 8.457 8.280 8.421 352,534 +0.11(+1.27%)
May 30, 2006 8.457 8.486 8.310 8.316 297,891 -0.17(-2.01%)
May 26, 2006 8.551 8.592 8.486 8.486 223,665 -0.04(-0.48%)
May 25, 2006 8.498 8.539 8.363 8.527 353,429 +0.11(+1.26%)
May 24, 2006 8.298 8.457 8.151 8.421 490,074 +0.11(+1.27%)
May 23, 2006 8.574 8.580 8.298 8.316 439,298 -0.21(-2.48%)
May 22, 2006 8.457 8.639 8.351 8.527 373,210 +0.01(+0.07%)
May 19, 2006 8.468 8.527 8.310 8.521 419,277 +0.16(+1.97%)
May 18, 2006 8.492 8.574 8.357 8.357 239,787 -0.14(-1.59%)
May 17, 2006 8.527 8.580 8.398 8.492 235,321 -0.05(-0.62%)
May 16, 2006 8.574 8.645 8.498 8.545 353,512 -0.04(-0.41%)
May 15, 2006 8.592 8.692 8.527 8.580 552,883 -0.06(-0.68%)
May 12, 2006 8.739 8.751 8.621 8.639 660,365 -0.12(-1.41%)
May 11, 2006 8.821 8.839 8.745 8.762 768,402 -0.08(-0.93%)
May 10, 2006 8.898 8.904 8.798 8.845 588,009 -0.05(-0.53%)
May 09, 2006 8.833 8.904 8.804 8.892 495,191 +0.05(+0.60%)
May 08, 2006 8.809 8.868 8.809 8.839 484,439 -0.01(-0.07%)
May 05, 2006 8.839 8.945 8.821 8.845 268,733 -0.01(-0.07%)
May 04, 2006 8.715 8.868 8.686 8.851 297,705 +0.11(+1.28%)
May 03, 2006 8.704 8.815 8.668 8.739 323,904 -0.01(-0.13%)
May 02, 2006 8.745 8.839 8.710 8.751 253,072 +0.04(+0.47%)
May 01, 2006 8.704 9.021 8.674 8.710 447,803 +0.01(+0.07%)
Apr 28, 2006 8.598 8.798 8.551 8.704 488,365 +0.06(+0.68%)
Apr 27, 2006 8.645 8.751 8.533 8.645 468,021 -0.02(-0.20%)
Apr 26, 2006 8.651 8.786 8.604 8.662 668,722 +0.01(+0.14%)
Apr 25, 2006 8.780 8.809 8.562 8.651 593,497 -0.16(-1.80%)
Apr 24, 2006 8.857 8.904 8.751 8.809 823,120 -0.08(-0.86%)
Apr 21, 2006 9.168 9.245 8.862 8.886 719,334 -0.25(-2.70%)
Apr 20, 2006 9.162 9.192 9.004 9.133 405,598 -0.09(-1.02%)
Apr 19, 2006 9.104 9.233 9.104 9.227 416,168 +0.08(+0.90%)
Apr 18, 2006 8.786 9.168 8.786 9.145 458,613 +0.36(+4.08%)
Apr 17, 2006 8.686 8.809 8.686 8.786 267,762 +0.02(+0.20%)
Apr 13, 2006 8.739 8.780 8.627 8.768 217,547 +0.00(+0.00%)
Apr 12, 2006 8.839 8.845 8.745 8.768 283,544 -0.07(-0.80%)
Apr 11, 2006 8.957 8.986 8.792 8.839 313,232 -0.08(-0.86%)
Apr 10, 2006 8.845 9.015 8.815 8.915 328,834 +0.05(+0.53%)
Apr 07, 2006 9.151 9.233 8.857 8.868 377,271 -0.25(-2.71%)
Apr 06, 2006 9.145 9.209 9.074 9.115 383,605 -0.03(-0.32%)
Apr 05, 2006 9.227 9.233 9.121 9.145 696,552 -0.04(-0.38%)
Apr 04, 2006 9.056 9.227 8.974 9.180 379,743 +0.11(+1.17%)
Apr 03, 2006 9.098 9.151 8.968 9.074 426,519 -0.04(-0.39%)
Mar 31, 2006 9.009 9.121 8.957 9.109 388,698 +0.09(+1.04%)
Mar 30, 2006 9.098 9.115 8.951 9.015 293,004 -0.10(-1.10%)
Mar 29, 2006 9.086 9.115 9.033 9.115 314,990 +0.05(+0.52%)
Mar 28, 2006 9.015 9.086 9.009 9.068 416,166 +0.01(+0.13%)
Mar 27, 2006 9.045 9.086 8.992 9.056 369,610 -0.01(-0.13%)
Mar 24, 2006 9.039 9.086 8.992 9.068 699,674 +0.05(+0.52%)
Mar 23, 2006 9.074 9.109 8.992 9.021 367,804 -0.04(-0.39%)
Mar 22, 2006 9.004 9.104 8.998 9.056 440,583 +0.04(+0.39%)
Mar 21, 2006 9.174 9.292 9.015 9.021 425,633 -0.18(-1.98%)
Mar 20, 2006 9.239 9.303 9.180 9.204 551,656 -0.09(-1.01%)
Mar 17, 2006 9.192 9.356 9.098 9.298 1,254,918 +0.15(+1.67%)
Mar 16, 2006 9.127 9.227 9.045 9.145 339,125 +0.04(+0.39%)
Mar 15, 2006 9.174 9.186 9.039 9.109 659,618 -0.09(-0.96%)
Mar 14, 2006 9.133 9.227 9.004 9.198 567,463 +0.03(+0.32%)
Mar 13, 2006 9.056 9.233 9.056 9.168 716,937 +0.11(+1.23%)
Mar 10, 2006 8.909 9.074 8.827 9.056 292,454 +0.12(+1.38%)
Mar 09, 2006 8.886 8.951 8.868 8.933 458,172 +0.08(+0.93%)
Mar 08, 2006 8.880 8.939 8.815 8.851 489,710 -0.07(-0.79%)
Mar 07, 2006 8.880 8.957 8.798 8.921 283,274 +0.00(+0.00%)
Mar 06, 2006 8.968 8.968 8.821 8.921 265,026 -0.02(-0.20%)
Mar 03, 2006 8.868 9.056 8.851 8.939 359,073 +0.02(+0.26%)
Mar 02, 2006 8.927 8.951 8.874 8.915 272,034 +0.01(+0.07%)
Mar 01, 2006 8.804 8.945 8.804 8.909 334,192 +0.08(+0.93%)
Feb 28, 2006 8.957 8.927 8.804 8.827 317,975 -0.13(-1.44%)
Feb 27, 2006 8.862 9.009 8.815 8.957 360,657 +0.06(+0.73%)
Feb 24, 2006 8.857 8.904 8.745 8.892 218,633 -0.01(-0.07%)
Feb 23, 2006 8.857 8.992 8.768 8.898 232,203 -0.01(-0.13%)
Feb 22, 2006 8.780 8.998 8.745 8.909 211,049 +0.14(+1.61%)
Feb 21, 2006 8.880 8.927 8.727 8.768 274,855 -0.14(-1.58%)
Feb 17, 2006 8.968 8.980 8.804 8.909 239,668 -0.03(-0.33%)
Feb 16, 2006 8.939 8.998 8.892 8.939 302,167 -0.03(-0.33%)
Feb 15, 2006 8.821 8.968 8.751 8.968 384,946 +0.16(+1.80%)
Feb 14, 2006 8.827 8.833 8.674 8.809 340,931 +0.02(+0.20%)
Feb 13, 2006 8.774 8.851 8.668 8.792 379,636 +0.02(+0.20%)
Feb 10, 2006 8.527 8.786 8.515 8.774 357,845 +0.24(+2.83%)
Feb 09, 2006 8.574 8.610 8.474 8.533 291,740 -0.01(-0.07%)
Feb 08, 2006 8.615 8.615 8.486 8.539 254,252 -0.06(-0.68%)
Feb 07, 2006 8.645 8.727 8.539 8.598 394,848 -0.06(-0.68%)
Feb 06, 2006 8.704 8.704 8.615 8.657 421,162 -0.07(-0.81%)
Feb 03, 2006 8.704 8.792 8.668 8.727 791,797 -0.05(-0.54%)
Feb 02, 2006 8.739 8.821 8.704 8.774 658,040 -0.02(-0.20%)
Feb 01, 2006 8.762 8.851 8.710 8.792 462,495 -0.02(-0.27%)
Jan 31, 2006 8.768 8.904 8.680 8.815 686,652 +0.03(+0.33%)
Jan 30, 2006 8.762 8.804 8.721 8.786 401,226 +0.01(+0.07%)
Jan 27, 2006 8.951 8.892 8.739 8.780 391,345 -0.17(-1.91%)
Jan 26, 2006 8.892 8.968 8.792 8.951 467,515 +0.09(+1.06%)
Jan 25, 2006 8.804 8.904 8.762 8.857 274,967 +0.02(+0.27%)
Jan 24, 2006 8.727 8.874 8.680 8.833 351,654 +0.09(+1.08%)
Jan 23, 2006 8.674 8.792 8.674 8.739 286,085 +0.01(+0.07%)
Jan 20, 2006 8.968 8.968 8.668 8.733 425,422 -0.14(-1.59%)
Jan 19, 2006 8.768 8.992 8.739 8.874 301,288 +0.09(+1.00%)
Jan 18, 2006 8.580 8.792 8.580 8.786 330,364 +0.11(+1.22%)
Jan 17, 2006 8.598 8.698 8.557 8.680 249,937 +0.00(+0.00%)
Jan 13, 2006 8.633 8.786 8.627 8.680 434,654 -0.01(-0.14%)
Jan 12, 2006 8.621 8.727 8.621 8.692 183,477 +0.01(+0.14%)
Jan 11, 2006 8.639 8.715 8.574 8.680 367,019 -0.01(-0.07%)
Jan 10, 2006 8.586 8.710 8.586 8.686 412,682 +0.04(+0.48%)
Jan 09, 2006 8.674 8.774 8.615 8.645 484,720 -0.06(-0.74%)
Jan 06, 2006 8.586 8.792 8.586 8.710 423,451 +0.12(+1.44%)
Jan 05, 2006 8.474 8.621 8.472 8.586 299,130 +0.08(+0.90%)
Jan 04, 2006 8.410 8.527 8.410 8.510 393,149 +0.10(+1.19%)
Jan 03, 2006 8.298 8.468 8.233 8.410 617,847 +0.08(+0.92%)
Dec 30, 2005 8.386 8.392 8.251 8.333 386,650 -0.05(-0.63%)
Dec 29, 2005 8.404 8.445 8.339 8.386 312,955 -0.02(-0.28%)
Dec 28, 2005 8.468 8.468 8.304 8.410 317,981 +0.01(+0.07%)
Dec 27, 2005 8.421 8.510 8.380 8.404 372,566 -0.06(-0.69%)
Dec 23, 2005 8.333 8.486 8.304 8.463 205,832 +0.14(+1.70%)
Dec 22, 2005 8.374 8.433 8.292 8.321 272,660 -0.08(-0.98%)
Dec 21, 2005 8.239 8.410 8.180 8.404 376,023 +0.18(+2.14%)
Dec 20, 2005 8.192 8.339 8.133 8.227 307,277 +0.01(+0.14%)
Dec 19, 2005 8.351 8.351 8.174 8.216 477,129 -0.09(-1.06%)
Dec 16, 2005 8.268 8.368 8.174 8.304 1,166,038 +0.06(+0.71%)
Dec 15, 2005 8.245 8.280 8.116 8.245 530,290 -0.04(-0.50%)
Dec 14, 2005 8.245 8.363 8.186 8.286 383,045 +0.06(+0.71%)
Dec 13, 2005 8.204 8.310 8.110 8.227 296,884 +0.06(+0.79%)
Dec 12, 2005 8.204 8.204 8.104 8.163 312,924 -0.03(-0.36%)
Dec 09, 2005 8.198 8.268 8.104 8.192 470,057 +0.04(+0.43%)
Dec 08, 2005 8.174 8.233 8.116 8.157 427,275 -0.02(-0.29%)
Dec 07, 2005 8.186 8.227 8.133 8.180 420,441 +0.03(+0.36%)
Dec 06, 2005 8.263 8.298 8.139 8.151 352,744 -0.04(-0.50%)
Dec 05, 2005 8.274 8.274 8.121 8.192 529,343 -0.05(-0.64%)
Dec 02, 2005 8.410 8.439 8.204 8.245 324,095 -0.17(-2.03%)
Dec 01, 2005 8.174 8.433 8.133 8.415 323,300 +0.16(+2.00%)
Nov 30, 2005 8.145 8.274 8.145 8.251 398,579 +0.11(+1.30%)
Nov 29, 2005 8.221 8.251 8.139 8.145 253,860 -0.04(-0.43%)
Nov 28, 2005 8.133 8.233 8.094 8.180 530,972 -0.01(-0.07%)
Nov 25, 2005 8.121 8.227 8.121 8.186 153,257 -0.01(-0.14%)
Nov 23, 2005 8.268 8.292 8.192 8.198 390,009 -0.09(-1.06%)
Nov 22, 2005 8.216 8.304 8.204 8.286 431,532 +0.04(+0.50%)
Nov 21, 2005 8.333 8.392 8.204 8.245 519,623 -0.11(-1.34%)
Nov 18, 2005 8.345 8.374 8.192 8.357 377,056 +0.11(+1.36%)
Nov 17, 2005 8.245 8.321 8.204 8.245 254,414 +0.04(+0.43%)
Nov 16, 2005 8.380 8.457 8.204 8.210 336,567 -0.18(-2.17%)
Nov 15, 2005 8.415 8.486 8.380 8.392 305,422 -0.06(-0.76%)
Nov 14, 2005 8.621 8.621 8.339 8.457 227,032 -0.13(-1.51%)
Nov 11, 2005 8.580 8.639 8.480 8.586 135,618 -0.04(-0.41%)
Nov 10, 2005 8.474 8.633 8.263 8.621 294,633 +0.19(+2.30%)
Nov 09, 2005 8.351 8.527 8.316 8.427 292,371 +0.10(+1.20%)
Nov 08, 2005 8.451 8.451 8.304 8.327 231,900 -0.11(-1.26%)
Nov 07, 2005 8.357 8.492 8.304 8.433 320,158 +0.06(+0.70%)
Nov 04, 2005 8.321 8.504 8.263 8.374 305,789 +0.05(+0.64%)
Nov 03, 2005 8.410 8.468 8.310 8.321 311,469 -0.11(-1.26%)
Nov 02, 2005 8.339 8.468 8.304 8.427 339,648 +0.08(+0.99%)
Nov 01, 2005 8.280 8.345 8.210 8.345 519,084 +0.08(+1.00%)
Oct 31, 2005 8.251 8.339 8.233 8.263 672,004 -0.01(-0.07%)
Oct 28, 2005 8.239 8.316 8.216 8.268 697,009 +0.03(+0.36%)
Oct 27, 2005 8.392 8.433 8.221 8.239 820,265 -0.16(-1.96%)
Oct 26, 2005 8.386 8.498 8.327 8.404 652,145 -0.04(-0.42%)
Oct 25, 2005 8.433 8.451 8.374 8.439 899,171 -0.03(-0.35%)
Oct 24, 2005 8.227 8.468 8.227 8.468 1,426,113 -0.09(-1.10%)
Oct 21, 2005 8.604 8.762 8.551 8.562 361,064 -0.06(-0.75%)
Oct 20, 2005 8.727 8.768 8.551 8.627 280,351 -0.16(-1.81%)
Oct 19, 2005 8.586 8.804 8.557 8.786 672,589 +0.15(+1.77%)
Oct 18, 2005 8.804 8.880 8.621 8.633 490,928 -0.19(-2.13%)
Oct 17, 2005 8.821 8.874 8.639 8.821 285,471 +0.04(+0.47%)
Oct 14, 2005 8.692 8.809 8.580 8.780 202,165 +0.15(+1.70%)
Oct 13, 2005 8.545 8.745 8.445 8.633 430,591 +0.13(+1.52%)
Oct 12, 2005 8.668 8.698 8.380 8.504 856,019 -0.21(-2.43%)
Oct 11, 2005 8.845 8.868 8.710 8.715 730,379 -0.11(-1.27%)
Oct 10, 2005 9.009 9.009 8.792 8.827 597,838 -0.21(-2.28%)
Oct 07, 2005 9.098 9.109 8.986 9.033 876,392 -0.02(-0.19%)
Oct 06, 2005 9.062 9.245 8.998 9.051 904,585 -0.01(-0.06%)
Oct 05, 2005 9.227 9.333 9.045 9.056 434,887 -0.19(-2.10%)
Oct 04, 2005 9.315 9.409 9.251 9.251 370,379 -0.06(-0.63%)
Oct 03, 2005 9.262 9.550 9.121 9.309 420,532 +0.01(+0.06%)
Sep 30, 2005 9.327 9.427 9.221 9.303 236,702 -0.09(-0.94%)
Sep 29, 2005 9.156 9.409 9.121 9.392 309,398 +0.23(+2.50%)
Sep 28, 2005 9.209 9.227 9.062 9.162 303,177 -0.04(-0.45%)
Sep 27, 2005 9.262 9.321 9.180 9.204 641,123 -0.09(-0.95%)
Sep 26, 2005 9.286 9.439 9.245 9.292 658,814 +0.06(+0.64%)
Sep 23, 2005 9.233 9.280 9.198 9.233 537,251 -0.04(-0.38%)
Sep 22, 2005 9.268 9.339 9.233 9.268 278,014 -0.07(-0.76%)
Sep 21, 2005 9.392 9.439 9.262 9.339 432,673 -0.09(-0.94%)
Sep 20, 2005 9.403 9.509 9.303 9.427 533,794 -0.02(-0.19%)
Sep 19, 2005 9.398 9.456 9.333 9.445 517,040 +0.02(+0.19%)
Sep 16, 2005 9.345 9.439 9.298 9.427 964,281 +0.12(+1.26%)
Sep 15, 2005 9.198 9.321 9.198 9.309 275,168 +0.08(+0.89%)
Sep 14, 2005 9.186 9.262 9.186 9.227 274,280 -0.01(-0.13%)
Sep 13, 2005 9.303 9.333 9.145 9.239 299,969 -0.12(-1.32%)
Sep 12, 2005 9.256 9.398 9.256 9.362 194,834 +0.06(+0.70%)
Sep 09, 2005 9.198 9.298 9.198 9.298 217,282 +0.11(+1.15%)
Sep 08, 2005 9.109 9.198 9.109 9.192 276,105 +0.01(+0.06%)
Sep 07, 2005 9.151 9.227 9.121 9.186 312,678 -0.01(-0.13%)
Sep 06, 2005 9.145 9.221 9.092 9.198 259,702 +0.10(+1.10%)
Sep 02, 2005 9.104 9.133 9.033 9.098 235,476 -0.06(-0.64%)
Sep 01, 2005 9.115 9.162 9.027 9.156 446,161 +0.08(+0.84%)
Aug 31, 2005 8.980 9.080 8.951 9.080 354,679 +0.11(+1.25%)
Aug 30, 2005 9.051 9.051 8.957 8.968 303,252 -0.11(-1.23%)
Aug 29, 2005 9.056 9.115 8.998 9.080 370,474 +0.00(+0.00%)
Aug 26, 2005 9.145 9.215 9.056 9.080 218,557 -0.12(-1.28%)
Aug 25, 2005 9.204 9.262 9.145 9.198 162,762 +0.01(+0.06%)
Aug 24, 2005 9.315 9.321 9.192 9.192 255,217 -0.07(-0.76%)
Aug 23, 2005 9.339 9.351 9.245 9.262 233,556 -0.03(-0.32%)
Aug 22, 2005 9.239 9.333 9.239 9.292 512,421 +0.02(+0.19%)
Aug 19, 2005 9.262 9.333 9.262 9.274 290,404 +0.01(+0.13%)
Aug 18, 2005 9.351 9.374 9.262 9.262 420,293 -0.11(-1.13%)
Aug 17, 2005 9.398 9.456 9.351 9.368 646,300 -0.04(-0.38%)
Aug 16, 2005 9.380 9.450 9.380 9.403 409,205 -0.04(-0.37%)
Aug 15, 2005 9.504 9.580 9.386 9.439 568,300 -0.09(-0.99%)
Aug 12, 2005 9.639 9.645 9.474 9.533 239,234 -0.07(-0.73%)
Aug 11, 2005 9.351 9.615 9.351 9.603 341,327 +0.25(+2.64%)
Aug 10, 2005 9.521 9.550 9.345 9.356 286,030 -0.05(-0.56%)
Aug 09, 2005 9.498 9.539 9.386 9.409 386,859 -0.12(-1.30%)
Aug 08, 2005 9.380 9.545 9.322 9.533 536,427 +0.20(+2.14%)
Aug 05, 2005 9.462 9.462 9.298 9.333 259,566 -0.12(-1.24%)
Aug 04, 2005 9.521 9.527 9.421 9.450 397,809 -0.11(-1.17%)
Aug 03, 2005 9.498 9.609 9.439 9.562 273,988 +0.01(+0.06%)
Aug 02, 2005 9.480 9.556 9.439 9.556 252,746 +0.08(+0.81%)
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.