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

Wendys Company (NQ: WEN )

19.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2014 6.508 6.508 6.374 6.430 6,535,385 -0.10(-1.57%)
Jul 30, 2014 6.501 6.540 6.461 6.532 5,223,436 +0.02(+0.36%)
Jul 29, 2014 6.508 6.579 6.508 6.508 2,970,354 +0.00(+0.00%)
Jul 28, 2014 6.548 6.579 6.508 6.508 4,303,899 -0.02(-0.24%)
Jul 25, 2014 6.508 6.611 6.508 6.524 4,120,455 -0.00(-0.06%)
Jul 24, 2014 6.493 6.548 6.485 6.528 3,888,765 +0.04(+0.55%)
Jul 23, 2014 6.548 6.587 6.485 6.493 3,765,828 -0.06(-0.84%)
Jul 22, 2014 6.516 6.587 6.489 6.548 8,025,398 +0.03(+0.48%)
Jul 21, 2014 6.524 6.548 6.398 6.516 12,388,321 -0.02(-0.24%)
Jul 18, 2014 6.548 6.611 6.461 6.532 7,902,132 +0.14(+2.16%)
Jul 17, 2014 6.556 6.556 6.382 6.394 7,453,937 -0.12(-1.88%)
Jul 16, 2014 6.540 6.572 6.505 6.516 6,357,765 -0.01(-0.12%)
Jul 15, 2014 6.587 6.595 6.508 6.524 6,503,535 -0.04(-0.60%)
Jul 14, 2014 6.516 6.599 6.477 6.564 5,289,877 +0.08(+1.22%)
Jul 11, 2014 6.501 6.530 6.469 6.485 3,258,625 -0.03(-0.48%)
Jul 10, 2014 6.516 6.572 6.477 6.516 5,295,268 -0.03(-0.48%)
Jul 09, 2014 6.619 6.643 6.516 6.548 6,513,452 -0.03(-0.48%)
Jul 08, 2014 6.698 6.698 6.548 6.579 6,398,450 -0.12(-1.77%)
Jul 07, 2014 6.745 6.753 6.690 6.698 4,430,496 -0.05(-0.70%)
Jul 03, 2014 6.729 6.745 6.745 6.745 3,867,249 +0.02(+0.35%)
Jul 02, 2014 6.879 6.895 6.721 6.721 3,484,422 -0.10(-1.50%)
Jul 01, 2014 6.729 6.856 6.729 6.824 4,164,308 +0.09(+1.41%)
Jun 30, 2014 6.769 6.777 6.706 6.729 3,972,656 -0.06(-0.93%)
Jun 27, 2014 6.761 6.816 6.721 6.792 2,393,326 +0.03(+0.47%)
Jun 26, 2014 6.777 6.808 6.714 6.761 4,555,554 -0.02(-0.23%)
Jun 25, 2014 6.714 6.808 6.706 6.777 3,789,970 +0.02(+0.35%)
Jun 24, 2014 6.777 6.848 6.737 6.753 3,344,052 -0.03(-0.47%)
Jun 23, 2014 6.785 6.879 6.769 6.785 4,328,638 -0.02(-0.35%)
Jun 20, 2014 6.800 6.887 6.769 6.808 6,557,697 +0.00(+0.00%)
Jun 19, 2014 6.769 6.840 6.745 6.808 10,478,279 +0.03(+0.47%)
Jun 18, 2014 6.627 6.800 6.572 6.777 8,448,919 +0.17(+2.51%)
Jun 17, 2014 6.564 6.666 6.548 6.611 4,262,895 +0.06(+0.84%)
Jun 16, 2014 6.508 6.564 6.485 6.556 2,963,837 +0.06(+0.97%)
Jun 13, 2014 6.485 6.572 6.469 6.493 5,126,688 +0.01(+0.12%)
Jun 12, 2014 6.461 6.595 6.398 6.485 7,008,772 +0.03(+0.49%)
Jun 11, 2014 6.485 6.508 6.414 6.453 8,898,256 -0.03(-0.49%)
Jun 10, 2014 6.532 6.564 6.477 6.485 4,868,873 -0.12(-1.79%)
Jun 06, 2014 6.603 6.619 6.572 6.603 2,694,288 +0.00(+0.00%)
Jun 05, 2014 6.524 6.604 6.493 6.603 4,946,323 +0.07(+1.09%)
Jun 04, 2014 6.477 6.532 6.469 6.532 5,288,155 +0.04(+0.61%)
Jun 03, 2014 6.524 6.524 6.445 6.493 10,274,391 -0.07(-1.08%)
Jun 02, 2014 6.453 6.564 6.406 6.564 6,708,943 +0.09(+1.46%)
May 30, 2014 6.485 6.516 6.422 6.469 6,412,168 -0.02(-0.36%)
May 29, 2014 6.508 6.528 6.398 6.493 6,298,589 +0.00(+0.00%)
May 28, 2014 6.555 6.618 6.485 6.493 6,061,617 -0.06(-0.96%)
May 27, 2014 6.485 6.579 6.485 6.555 4,580,160 +0.06(+0.97%)
May 23, 2014 6.532 6.493 6.493 6.493 5,479,486 -0.05(-0.84%)
May 22, 2014 6.485 6.579 6.461 6.548 7,175,628 +0.07(+1.09%)
May 21, 2014 6.352 6.493 6.344 6.477 9,941,711 +0.13(+2.10%)
May 20, 2014 6.414 6.446 6.312 6.344 6,399,883 -0.08(-1.22%)
May 19, 2014 6.352 6.493 6.352 6.422 8,118,364 +0.09(+1.49%)
May 16, 2014 6.312 6.344 6.148 6.328 13,151,684 -0.01(-0.12%)
May 15, 2014 6.406 6.422 6.265 6.336 8,355,510 -0.08(-1.22%)
May 14, 2014 6.587 6.587 6.399 6.414 10,780,034 -0.20(-2.97%)
May 13, 2014 6.516 6.618 6.501 6.610 12,679,134 +0.11(+1.69%)
May 12, 2014 6.477 6.532 6.438 6.501 5,792,765 +0.02(+0.36%)
May 09, 2014 6.446 6.516 6.406 6.477 5,187,428 -0.03(-0.48%)
May 08, 2014 6.689 6.744 6.336 6.508 22,371,346 -0.02(-0.36%)
May 07, 2014 6.540 6.599 6.450 6.532 8,287,532 -0.04(-0.60%)
May 06, 2014 6.673 6.732 6.563 6.571 8,086,531 -0.09(-1.41%)
May 05, 2014 6.555 6.751 6.555 6.665 13,899,559 +0.06(+0.95%)
May 02, 2014 6.540 6.657 6.540 6.602 7,175,265 +0.08(+1.20%)
May 01, 2014 6.524 6.587 6.485 6.524 5,234,899 +0.01(+0.12%)
Apr 30, 2014 6.477 6.540 6.430 6.516 8,553,830 +0.01(+0.12%)
Apr 29, 2014 6.477 6.524 6.399 6.508 7,699,200 +0.03(+0.48%)
Apr 28, 2014 6.540 6.555 6.344 6.477 8,544,620 -0.02(-0.24%)
Apr 25, 2014 6.516 6.618 6.477 6.493 5,845,511 -0.07(-1.08%)
Apr 24, 2014 6.657 6.657 6.528 6.563 9,040,105 -0.06(-0.95%)
Apr 23, 2014 6.697 6.783 6.626 6.626 5,954,335 -0.08(-1.17%)
Apr 22, 2014 6.650 6.740 6.618 6.704 7,850,381 +0.06(+0.94%)
Apr 21, 2014 6.673 6.681 6.610 6.642 5,084,904 -0.03(-0.47%)
Apr 17, 2014 6.657 6.673 6.673 6.673 7,672,326 +0.02(+0.35%)
Apr 16, 2014 6.642 6.657 6.591 6.650 6,239,770 +0.07(+1.07%)
Apr 15, 2014 6.563 6.603 6.399 6.579 12,045,026 +0.02(+0.24%)
Apr 14, 2014 6.712 6.744 6.540 6.563 12,311,427 -0.11(-1.65%)
Apr 11, 2014 6.814 6.846 6.642 6.673 8,332,672 -0.17(-2.52%)
Apr 10, 2014 6.767 7.104 6.759 6.846 20,224,396 +0.08(+1.16%)
Apr 09, 2014 6.783 6.830 6.602 6.767 14,020,903 +0.03(+0.47%)
Apr 08, 2014 6.775 6.846 6.681 6.736 10,080,523 -0.03(-0.46%)
Apr 07, 2014 6.979 7.002 6.689 6.767 9,668,771 -0.24(-3.36%)
Apr 04, 2014 7.104 7.191 6.979 7.002 10,964,240 -0.08(-1.11%)
Apr 03, 2014 7.214 7.222 7.018 7.081 5,823,720 -0.12(-1.63%)
Apr 02, 2014 7.144 7.206 7.089 7.198 4,289,314 +0.05(+0.66%)
Apr 01, 2014 7.198 7.245 7.136 7.151 9,392,423 +0.00(+0.00%)
Mar 31, 2014 7.081 7.206 7.073 7.151 7,353,765 +0.09(+1.22%)
Mar 28, 2014 6.987 7.089 6.948 7.065 4,695,294 +0.11(+1.58%)
Mar 27, 2014 6.924 7.018 6.912 6.955 7,149,022 +0.02(+0.34%)
Mar 26, 2014 7.018 7.089 6.908 6.932 4,886,187 -0.07(-1.01%)
Mar 25, 2014 7.104 7.128 6.987 7.002 5,846,000 -0.05(-0.78%)
Mar 24, 2014 7.206 7.245 6.955 7.057 8,802,235 -0.13(-1.85%)
Mar 21, 2014 7.293 7.324 7.159 7.191 6,808,884 -0.08(-1.08%)
Mar 20, 2014 7.198 7.300 7.151 7.269 4,615,363 +0.05(+0.76%)
Mar 19, 2014 7.363 7.379 7.175 7.214 7,167,306 -0.13(-1.81%)
Mar 18, 2014 7.387 7.434 7.340 7.347 4,685,320 +0.00(+0.00%)
Mar 17, 2014 7.293 7.387 7.269 7.347 7,789,193 +0.10(+1.41%)
Mar 14, 2014 7.136 7.269 7.096 7.245 5,669,794 +0.13(+1.87%)
Mar 13, 2014 7.285 7.308 7.081 7.112 9,722,158 -0.14(-1.95%)
Mar 12, 2014 7.253 7.273 7.104 7.253 6,828,996 -0.02(-0.22%)
Mar 11, 2014 7.379 7.449 7.253 7.269 7,956,812 -0.10(-1.38%)
Mar 10, 2014 7.449 7.504 7.340 7.371 5,339,571 -0.06(-0.84%)
Mar 07, 2014 7.434 7.473 7.355 7.434 9,001,150 +0.05(+0.74%)
Mar 06, 2014 7.418 7.481 7.363 7.379 6,576,833 -0.04(-0.53%)
Mar 05, 2014 7.434 7.520 7.379 7.418 11,579,396 -0.01(-0.11%)
Mar 04, 2014 7.387 7.457 7.269 7.426 14,663,983 +0.09(+1.28%)
Mar 03, 2014 7.410 7.442 7.230 7.332 13,991,128 -0.18(-2.40%)
Feb 28, 2014 7.802 7.841 7.387 7.512 22,471,746 -0.28(-3.62%)
Feb 27, 2014 7.912 7.951 7.645 7.794 16,236,047 -0.16(-1.97%)
Feb 26, 2014 7.975 8.014 7.920 7.951 9,417,852 +0.03(+0.39%)
Feb 25, 2014 7.850 7.951 7.802 7.920 13,984,207 +0.12(+1.60%)
Feb 24, 2014 7.764 7.865 7.748 7.795 12,608,888 +0.07(+0.91%)
Feb 21, 2014 7.764 7.908 7.702 7.725 18,935,538 +0.06(+0.81%)
Feb 20, 2014 7.506 7.686 7.506 7.662 7,044,180 +0.18(+2.40%)
Feb 19, 2014 7.358 7.623 7.350 7.483 8,620,553 +0.13(+1.80%)
Feb 18, 2014 7.280 7.389 7.272 7.350 7,702,221 +0.07(+0.96%)
Feb 14, 2014 7.319 7.280 7.280 7.280 8,102,958 -0.02(-0.32%)
Feb 13, 2014 7.218 7.304 7.159 7.304 7,310,954 +0.09(+1.19%)
Feb 12, 2014 7.233 7.339 7.179 7.218 17,750,096 +0.08(+1.09%)
Feb 11, 2014 7.124 7.194 7.115 7.140 9,295,702 +0.05(+0.66%)
Feb 10, 2014 7.147 7.190 7.085 7.093 12,885,020 -0.03(-0.44%)
Feb 07, 2014 6.976 7.124 6.968 7.124 12,068,670 +0.16(+2.35%)
Feb 06, 2014 6.945 7.007 6.929 6.960 8,563,671 +0.04(+0.56%)
Feb 05, 2014 6.835 6.945 6.828 6.921 8,615,842 +0.03(+0.45%)
Feb 04, 2014 6.874 6.949 6.843 6.890 9,565,323 +0.09(+1.38%)
Feb 03, 2014 7.101 7.101 6.687 6.796 17,852,056 -0.28(-3.97%)
Jan 31, 2014 7.046 7.132 7.015 7.077 6,483,454 +0.00(+0.00%)
Jan 30, 2014 6.999 7.132 6.984 7.077 5,229,379 +0.13(+1.91%)
Jan 29, 2014 6.952 7.007 6.913 6.945 7,588,602 -0.03(-0.45%)
Jan 28, 2014 6.976 7.027 6.945 6.976 10,929,508 +0.05(+0.68%)
Jan 27, 2014 7.093 7.124 6.867 6.929 10,753,397 -0.13(-1.88%)
Jan 24, 2014 7.124 7.140 7.027 7.062 9,749,842 -0.13(-1.84%)
Jan 23, 2014 7.140 7.202 7.093 7.194 9,091,331 -0.02(-0.22%)
Jan 22, 2014 7.140 7.233 7.108 7.210 14,176,689 +0.12(+1.65%)
Jan 21, 2014 7.093 7.112 7.038 7.093 8,035,770 +0.09(+1.22%)
Jan 17, 2014 7.069 7.007 7.007 7.007 12,806,433 -0.07(-0.99%)
Jan 16, 2014 7.062 7.179 7.023 7.077 12,418,104 +0.01(+0.11%)
Jan 15, 2014 6.874 7.108 6.851 7.069 54,204,700 +0.20(+2.84%)
Jan 14, 2014 7.007 7.030 6.867 6.874 22,282,380 -0.13(-1.89%)
Jan 13, 2014 6.976 7.233 6.952 7.007 51,899,484 +0.42(+6.40%)
Jan 10, 2014 6.554 6.609 6.531 6.586 6,319,628 +0.03(+0.48%)
Jan 09, 2014 6.633 6.633 6.500 6.554 7,027,078 -0.01(-0.12%)
Jan 08, 2014 6.414 6.640 6.305 6.562 8,465,287 -0.04(-0.65%)
Jan 07, 2014 6.554 6.640 6.523 6.605 8,316,051 +0.05(+0.77%)
Jan 06, 2014 6.492 6.648 6.476 6.554 12,207,927 -0.22(-3.23%)
Jan 03, 2014 6.874 6.898 6.722 6.773 4,492,817 -0.08(-1.14%)
Jan 02, 2014 6.812 6.874 6.742 6.851 8,270,463 +0.05(+0.69%)
Dec 31, 2013 6.757 6.804 6.804 6.804 3,580,439 -0.01(-0.11%)
Dec 30, 2013 6.835 6.867 6.773 6.812 3,632,474 -0.03(-0.46%)
Dec 27, 2013 6.937 6.956 6.835 6.843 4,072,778 -0.09(-1.35%)
Dec 26, 2013 6.945 6.984 6.906 6.937 2,979,838 +0.02(+0.34%)
Dec 24, 2013 6.851 6.984 6.820 6.913 3,214,454 +0.08(+1.14%)
Dec 23, 2013 6.796 6.851 6.789 6.835 4,579,110 +0.06(+0.92%)
Dec 20, 2013 6.617 6.789 6.579 6.773 10,475,885 +0.17(+2.60%)
Dec 19, 2013 6.578 6.625 6.508 6.601 7,960,283 +0.01(+0.12%)
Dec 18, 2013 6.515 6.593 6.461 6.593 5,322,845 +0.08(+1.20%)
Dec 17, 2013 6.633 6.656 6.469 6.515 6,790,735 -0.12(-1.88%)
Dec 16, 2013 6.601 6.664 6.570 6.640 5,967,084 +0.11(+1.67%)
Dec 13, 2013 6.484 6.547 6.430 6.531 7,715,463 +0.13(+2.07%)
Dec 12, 2013 6.531 6.570 6.375 6.398 11,906,088 -0.13(-2.03%)
Dec 11, 2013 6.633 6.672 6.469 6.531 6,204,270 -0.09(-1.30%)
Dec 10, 2013 6.453 6.703 6.445 6.617 7,318,135 +0.10(+1.56%)
Dec 09, 2013 6.679 6.738 6.476 6.515 10,644,137 -0.16(-2.34%)
Dec 06, 2013 6.711 6.750 6.633 6.672 0 +0.00(+0.00%)
Dec 05, 2013 6.625 6.703 6.593 6.672 0 +0.01(+0.12%)
Dec 04, 2013 6.633 6.711 6.586 6.664 0 -0.04(-0.58%)
Dec 03, 2013 6.640 6.738 6.640 6.703 6,540,911 +0.00(+0.00%)
Dec 02, 2013 6.687 6.828 6.656 6.703 0 -0.02(-0.23%)
Nov 29, 2013 6.757 6.765 6.688 6.718 0 -0.04(-0.58%)
Nov 27, 2013 6.781 6.820 6.718 6.757 0 -0.02(-0.35%)
Nov 26, 2013 6.773 6.820 6.742 6.781 0 +0.03(+0.46%)
Nov 25, 2013 6.804 6.858 6.738 6.750 5,412,374 +0.02(+0.23%)
Nov 22, 2013 6.820 6.843 6.726 6.734 0 -0.05(-0.69%)
Nov 21, 2013 6.618 6.812 6.618 6.781 6,889,549 +0.19(+2.82%)
Nov 20, 2013 6.618 6.750 6.556 6.595 8,186,780 +0.00(+0.00%)
Nov 19, 2013 6.726 6.726 6.564 6.595 0 -0.14(-2.13%)
Nov 18, 2013 6.951 6.959 6.726 6.738 0 -0.21(-2.96%)
Nov 15, 2013 6.804 6.951 6.757 6.944 0 +0.16(+2.40%)
Nov 14, 2013 6.726 6.843 6.715 6.781 14,396,149 +0.19(+2.82%)
Nov 12, 2013 6.494 6.602 6.478 6.595 16,197,648 +0.12(+1.92%)
Nov 11, 2013 6.525 6.595 6.447 6.470 0 +0.00(+0.00%)
Nov 08, 2013 6.401 6.478 6.339 6.470 0 +0.22(+3.60%)
Nov 07, 2013 6.478 6.501 6.086 6.245 42,099,572 -0.81(-11.44%)
Nov 06, 2013 7.370 7.378 7.052 7.052 13,112,965 -0.11(-1.52%)
Nov 05, 2013 7.068 7.239 7.040 7.161 19,495,186 +0.10(+1.37%)
Nov 04, 2013 6.843 7.083 6.827 7.064 13,872,916 +0.29(+4.30%)
Nov 01, 2013 6.773 6.812 6.750 6.773 0 +0.03(+0.46%)
Oct 31, 2013 6.757 6.792 6.719 6.742 0 -0.02(-0.34%)
Oct 30, 2013 6.695 6.820 6.688 6.765 10,365,780 +0.06(+0.93%)
Oct 29, 2013 6.765 6.773 6.657 6.703 6,682,040 -0.04(-0.58%)
Oct 28, 2013 6.757 6.851 6.742 6.742 0 +0.01(+0.12%)
Oct 25, 2013 6.610 6.765 6.610 6.734 0 +0.01(+0.12%)
Oct 24, 2013 6.602 6.765 6.577 6.726 6,793,395 +0.14(+2.12%)
Oct 23, 2013 6.618 6.657 6.525 6.587 0 -0.09(-1.28%)
Oct 22, 2013 6.711 6.734 6.595 6.672 4,307,224 -0.03(-0.46%)
Oct 21, 2013 6.680 6.734 6.556 6.703 0 +0.04(+0.58%)
Oct 18, 2013 6.610 6.664 6.575 6.664 4,546,079 +0.09(+1.43%)
Oct 17, 2013 6.595 6.633 6.486 6.571 0 -0.02(-0.36%)
Oct 16, 2013 6.540 6.618 6.513 6.595 3,814,261 +0.11(+1.67%)
Oct 15, 2013 6.618 6.633 6.486 6.486 5,792,733 -0.13(-1.99%)
Oct 14, 2013 6.556 6.680 6.532 6.618 3,854,451 -0.01(-0.12%)
Oct 11, 2013 6.494 6.633 6.447 6.626 0 +0.15(+2.28%)
Oct 10, 2013 6.401 6.494 6.362 6.478 7,048,162 +0.16(+2.58%)
Oct 09, 2013 6.532 6.540 6.315 6.315 0 -0.22(-3.44%)
Oct 08, 2013 6.463 6.564 6.408 6.540 10,732,397 +0.08(+1.20%)
Oct 07, 2013 6.470 6.494 6.292 6.463 15,648,036 -0.01(-0.12%)
Oct 04, 2013 6.595 6.602 6.455 6.470 12,786,532 -0.13(-2.00%)
Oct 03, 2013 6.672 6.722 6.509 6.602 8,970,575 -0.09(-1.28%)
Oct 02, 2013 6.820 6.820 6.664 6.688 0 -0.16(-2.27%)
Oct 01, 2013 6.595 6.889 6.587 6.843 10,887,638 +0.21(+3.16%)
Sep 27, 2013 6.517 6.661 6.517 6.633 0 +0.06(+0.94%)
Sep 26, 2013 6.564 6.641 6.525 6.571 7,248,981 +0.01(+0.12%)
Sep 25, 2013 6.486 6.618 6.482 6.564 0 +0.10(+1.50%)
Sep 24, 2013 6.393 6.548 6.377 6.467 5,295,647 +0.06(+0.91%)
Sep 23, 2013 6.517 6.517 6.354 6.408 8,873,753 -0.12(-1.78%)
Sep 20, 2013 6.602 6.618 6.494 6.525 0 -0.07(-1.06%)
Sep 19, 2013 6.641 6.668 6.587 6.595 11,689,021 +0.01(+0.18%)
Sep 18, 2013 6.610 6.672 6.556 6.583 7,287,220 -0.04(-0.64%)
Sep 17, 2013 6.602 6.626 6.525 6.626 12,665,188 +0.05(+0.83%)
Sep 16, 2013 6.764 6.781 6.548 6.571 11,842,947 -0.09(-1.28%)
Sep 13, 2013 6.765 6.765 6.501 6.657 0 -0.03(-0.46%)
Sep 12, 2013 6.595 6.757 6.525 6.688 19,496,906 +0.29(+4.48%)
Sep 11, 2013 6.354 6.416 6.300 6.401 4,789,171 +0.05(+0.79%)
Sep 10, 2013 6.214 6.377 6.199 6.350 7,842,744 +0.18(+2.96%)
Sep 09, 2013 6.075 6.179 6.071 6.168 4,906,284 +0.09(+1.40%)
Sep 06, 2013 6.106 6.136 5.966 6.083 0 -0.01(-0.19%)
Sep 05, 2013 6.036 6.152 6.036 6.094 5,741,376 +0.07(+1.09%)
Sep 04, 2013 5.958 6.036 5.927 6.028 9,130,285 +0.06(+1.04%)
Sep 03, 2013 5.943 6.028 5.904 5.966 0 +0.10(+1.72%)
Aug 30, 2013 6.020 6.020 5.850 5.865 0 -0.06(-0.98%)
Aug 29, 2013 5.912 6.013 5.904 5.923 0 +0.02(+0.26%)
Aug 28, 2013 5.858 5.943 5.850 5.908 4,790,522 +0.06(+0.99%)
Aug 27, 2013 6.089 6.097 5.842 5.850 11,143,063 -0.30(-4.89%)
Aug 26, 2013 6.128 6.228 6.097 6.151 14,389,972 +0.02(+0.38%)
Aug 23, 2013 6.135 6.139 6.066 6.128 0 +0.02(+0.38%)
Aug 22, 2013 6.089 6.135 6.074 6.104 2,889,676 +0.04(+0.64%)
Aug 21, 2013 6.135 6.143 6.051 6.066 0 -0.05(-0.76%)
Aug 20, 2013 5.989 6.155 5.981 6.112 8,922,113 +0.12(+2.06%)
Aug 19, 2013 6.020 6.058 5.943 5.989 5,261,208 -0.01(-0.13%)
Aug 16, 2013 5.920 6.089 5.905 5.997 0 +0.05(+0.91%)
Aug 15, 2013 5.966 5.985 5.873 5.943 6,612,854 -0.08(-1.28%)
Aug 14, 2013 6.097 6.104 5.935 6.020 10,136,322 -0.06(-1.01%)
Aug 13, 2013 6.197 6.205 6.074 6.081 18,069,648 -0.07(-1.13%)
Aug 12, 2013 6.097 6.166 6.058 6.151 8,532,500 +0.05(+0.88%)
Aug 09, 2013 6.120 6.166 6.051 6.097 7,297,845 +0.03(+0.51%)
Aug 08, 2013 6.074 6.166 6.051 6.066 11,611,005 +0.05(+0.90%)
Aug 07, 2013 5.842 6.081 5.781 6.012 15,466,712 +0.29(+4.98%)
Aug 06, 2013 5.750 5.773 5.665 5.727 8,563,424 +0.00(+0.00%)
Aug 05, 2013 5.657 5.727 5.627 5.727 5,632,082 +0.08(+1.36%)
Aug 02, 2013 5.627 5.719 5.604 5.650 5,450,129 -0.01(-0.20%)
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.