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

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2009 18.77 18.80 17.53 17.79 522,262 -0.98(-5.20%)
Aug 28, 2009 18.35 18.94 18.35 18.77 233,374 +0.37(+1.99%)
Aug 27, 2009 18.72 18.72 18.03 18.40 305,251 -0.24(-1.30%)
Aug 26, 2009 18.84 18.87 18.28 18.64 309,865 -0.28(-1.47%)
Aug 25, 2009 19.17 19.23 18.65 18.92 508,314 -0.22(-1.17%)
Aug 24, 2009 19.42 19.48 19.08 19.14 464,595 -0.04(-0.19%)
Aug 21, 2009 18.94 19.25 18.63 19.18 790,362 +0.47(+2.53%)
Aug 20, 2009 17.92 18.83 17.92 18.71 1,076,778 +0.79(+4.39%)
Aug 19, 2009 17.75 18.17 17.53 17.92 2,261,465 -1.68(-8.58%)
Aug 18, 2009 19.09 19.69 19.04 19.60 352,093 +1.08(+5.84%)
Aug 17, 2009 18.96 19.14 18.24 18.52 311,070 -0.99(-5.09%)
Aug 14, 2009 20.37 20.59 19.28 19.51 346,331 -0.89(-4.34%)
Aug 13, 2009 20.45 21.37 19.99 20.40 734,157 +0.13(+0.66%)
Aug 12, 2009 19.51 20.52 19.30 20.26 411,406 +0.98(+5.10%)
Aug 11, 2009 19.68 19.68 18.98 19.28 253,518 -0.40(-2.05%)
Aug 10, 2009 19.51 19.77 19.31 19.68 631,112 +0.02(+0.09%)
Aug 07, 2009 19.78 20.00 19.24 19.66 795,456 +0.15(+0.78%)
Aug 06, 2009 17.94 20.82 17.93 19.51 2,097,266 +1.91(+10.82%)
Aug 05, 2009 17.86 17.97 17.15 17.60 326,021 -0.30(-1.70%)
Aug 04, 2009 17.75 18.34 17.01 17.91 387,997 +0.07(+0.40%)
Aug 03, 2009 17.82 18.03 17.35 17.84 439,999 +0.13(+0.76%)
Jul 31, 2009 17.83 18.24 17.69 17.70 424,909 -0.26(-1.44%)
Jul 30, 2009 17.63 18.27 17.43 17.96 431,145 +0.55(+3.13%)
Jul 29, 2009 17.09 17.52 17.02 17.42 291,960 +0.21(+1.20%)
Jul 28, 2009 17.44 17.47 16.74 17.21 284,612 -0.45(-2.53%)
Jul 27, 2009 17.43 17.75 17.20 17.66 431,326 +0.26(+1.49%)
Jul 24, 2009 17.06 17.40 16.99 17.40 1,741 +0.23(+1.35%)
Jul 23, 2009 17.00 17.25 16.82 17.17 429,855 +0.11(+0.63%)
Jul 22, 2009 16.95 17.10 16.69 17.06 181,748 +0.05(+0.32%)
Jul 21, 2009 17.03 17.22 16.73 17.01 268,847 -0.01(-0.05%)
Jul 20, 2009 16.97 17.20 16.59 17.01 311,228 +0.20(+1.17%)
Jul 17, 2009 16.50 17.03 16.28 16.82 311,296 +0.34(+2.06%)
Jul 16, 2009 15.77 16.54 15.74 16.48 751,522 +0.56(+3.54%)
Jul 15, 2009 15.23 15.92 15.23 15.91 743,612 +0.89(+5.96%)
Jul 14, 2009 14.95 15.08 14.78 15.02 515,995 +0.13(+0.90%)
Jul 13, 2009 14.72 14.95 14.65 14.89 562,143 +0.17(+1.15%)
Jul 10, 2009 14.85 15.14 14.60 14.72 317,197 -0.20(-1.32%)
Jul 09, 2009 14.80 15.16 14.75 14.91 365,493 +0.26(+1.77%)
Jul 08, 2009 15.39 15.65 14.29 14.65 645,585 -0.69(-4.49%)
Jul 07, 2009 15.65 15.82 15.30 15.34 477,709 -0.30(-1.94%)
Jul 06, 2009 15.79 15.79 15.21 15.65 420,202 -0.21(-1.30%)
Jul 02, 2009 16.38 16.48 15.85 15.85 384,650 -0.87(-5.19%)
Jul 01, 2009 16.37 17.21 16.16 16.72 435,450 +0.45(+2.75%)
Jun 30, 2009 16.28 16.50 16.07 16.27 479,355 +0.00(+0.00%)
Jun 29, 2009 16.77 16.77 16.22 16.27 843,625 -0.57(-3.40%)
Jun 26, 2009 16.17 17.00 15.93 16.84 2,785,589 +0.60(+3.69%)
Jun 25, 2009 16.02 16.34 15.88 16.25 471,140 +0.68(+4.37%)
Jun 24, 2009 14.85 15.98 14.78 15.57 722,231 +0.83(+5.65%)
Jun 23, 2009 14.82 14.96 14.23 14.73 607,196 -0.14(-0.96%)
Jun 22, 2009 16.44 16.44 14.82 14.88 596,993 -1.59(-9.67%)
Jun 19, 2009 16.51 16.81 16.41 16.47 748,217 +0.16(+0.99%)
Jun 18, 2009 15.99 16.58 15.70 16.31 397,763 +0.25(+1.56%)
Jun 17, 2009 16.03 16.20 15.30 16.06 546,953 +0.00(+0.00%)
Jun 16, 2009 15.95 16.50 15.72 16.06 449,657 +0.05(+0.34%)
Jun 15, 2009 16.76 16.76 15.71 16.00 761,211 -0.96(-5.64%)
Jun 12, 2009 15.64 16.99 15.48 16.96 652,039 +1.23(+7.79%)
Jun 11, 2009 15.74 16.22 15.66 15.74 566,904 +0.05(+0.34%)
Jun 10, 2009 15.85 16.14 15.16 15.68 898,470 -0.08(-0.51%)
Jun 09, 2009 16.43 16.58 15.72 15.76 890,028 -0.67(-4.08%)
Jun 08, 2009 16.37 16.70 16.26 16.43 495,517 -0.68(-3.97%)
Jun 05, 2009 17.35 17.51 16.86 17.11 603,966 -0.21(-1.19%)
Jun 04, 2009 17.34 17.38 16.81 17.32 585,149 +0.14(+0.83%)
Jun 03, 2009 16.95 18.38 16.77 17.18 1,670,680 +0.34(+2.02%)
Jun 02, 2009 14.21 16.91 13.96 16.84 1,405,849 +1.42(+9.23%)
Jun 01, 2009 14.74 15.65 14.60 15.41 499,771 +0.92(+6.36%)
May 29, 2009 14.60 14.84 14.31 14.49 461,270 -0.02(-0.12%)
May 28, 2009 14.54 14.87 14.24 14.51 552,620 +0.08(+0.56%)
May 27, 2009 14.55 14.90 14.36 14.43 501,087 -0.24(-1.65%)
May 26, 2009 13.88 14.76 13.66 14.67 578,030 +0.60(+4.26%)
May 22, 2009 14.25 14.43 13.89 14.07 416,938 -0.12(-0.82%)
May 21, 2009 14.21 14.30 13.79 14.19 487,186 -0.27(-1.86%)
May 20, 2009 14.55 14.89 14.40 14.46 913,835 -0.03(-0.19%)
May 19, 2009 14.60 14.71 14.04 14.48 641,795 -0.01(-0.06%)
May 18, 2009 14.37 14.52 13.96 14.49 814,810 +0.18(+1.25%)
May 15, 2009 14.38 14.61 13.89 14.31 1,009,241 +0.71(+5.19%)
May 14, 2009 14.49 14.57 13.30 13.61 2,975,135 -2.27(-14.31%)
May 13, 2009 16.42 16.59 15.73 15.88 675,994 -0.79(-4.72%)
May 12, 2009 16.73 16.93 15.88 16.67 892,588 -0.10(-0.59%)
May 11, 2009 16.50 16.93 15.51 16.76 651,617 -0.22(-1.32%)
May 08, 2009 15.87 17.09 15.87 16.99 562,214 +1.43(+9.20%)
May 07, 2009 16.54 16.86 15.51 15.56 832,133 -0.91(-5.54%)
May 06, 2009 17.17 17.24 16.25 16.47 852,980 -0.43(-2.54%)
May 05, 2009 17.01 17.24 16.55 16.90 748,738 -0.17(-1.00%)
May 04, 2009 16.76 17.09 16.62 17.07 1,018,925 +0.38(+2.25%)
May 01, 2009 15.13 16.75 15.13 16.69 1,234,198 +1.44(+9.44%)
Apr 30, 2009 14.72 15.26 14.64 15.25 937,918 +0.61(+4.15%)
Apr 29, 2009 13.58 14.76 13.58 14.64 1,013,893 +1.10(+8.12%)
Apr 28, 2009 12.73 13.68 12.73 13.54 1,026,994 +0.72(+5.58%)
Apr 27, 2009 12.40 13.00 12.06 12.83 941,326 +0.17(+1.34%)
Apr 24, 2009 12.67 13.07 12.44 12.66 518,775 +0.17(+1.36%)
Apr 23, 2009 13.19 13.22 12.30 12.49 592,861 -0.66(-5.03%)
Apr 22, 2009 12.61 13.61 12.52 13.15 863,520 +0.36(+2.80%)
Apr 21, 2009 11.76 12.91 11.68 12.79 568,101 +0.91(+7.68%)
Apr 20, 2009 12.21 12.21 11.67 11.88 649,489 -0.60(-4.80%)
Apr 17, 2009 12.40 12.70 12.24 12.48 625,615 +0.04(+0.36%)
Apr 16, 2009 12.76 12.91 12.28 12.43 828,566 -0.14(-1.14%)
Apr 15, 2009 12.13 12.77 12.12 12.58 640,460 +0.23(+1.88%)
Apr 14, 2009 12.51 12.65 11.45 12.34 1,148,658 -0.52(-4.03%)
Apr 13, 2009 12.35 13.02 11.87 12.86 963,685 +0.44(+3.53%)
Apr 09, 2009 12.09 12.60 11.98 12.43 761,812 +0.71(+6.03%)
Apr 08, 2009 11.67 11.79 11.49 11.72 631,463 +0.27(+2.34%)
Apr 07, 2009 11.64 11.83 11.33 11.45 393,784 -0.41(-3.47%)
Apr 06, 2009 12.44 12.51 11.54 11.86 768,215 -0.73(-5.82%)
Apr 03, 2009 12.90 12.90 12.43 12.60 928,386 -0.30(-2.36%)
Apr 02, 2009 11.75 13.07 11.73 12.90 1,193,290 +1.42(+12.39%)
Apr 01, 2009 10.67 11.50 10.67 11.48 811,266 +0.64(+5.86%)
Mar 31, 2009 10.84 11.16 10.82 10.84 640,936 +0.02(+0.16%)
Mar 30, 2009 10.87 11.19 10.22 10.82 945,631 -1.23(-10.17%)
Mar 26, 2009 12.07 12.10 11.62 12.05 978,629 +0.17(+1.43%)
Mar 25, 2009 11.00 11.90 11.00 11.88 733,053 +1.01(+9.30%)
Mar 24, 2009 11.41 11.49 10.84 10.87 657,271 -0.74(-6.39%)
Mar 23, 2009 11.39 11.61 11.33 11.61 612,566 +0.74(+6.83%)
Mar 20, 2009 10.99 11.19 10.73 10.87 562,551 +0.00(+0.00%)
Mar 19, 2009 10.68 11.18 10.60 10.87 426,716 +0.41(+3.94%)
Mar 18, 2009 9.769 10.56 9.769 10.46 411,869 +0.40(+4.00%)
Mar 17, 2009 9.679 10.23 9.447 10.05 375,487 +0.42(+4.36%)
Mar 16, 2009 9.903 10.09 9.563 9.634 262,902 -0.13(-1.37%)
Mar 13, 2009 9.974 9.974 9.487 9.769 0 -0.04(-0.46%)
Mar 12, 2009 9.232 9.939 8.838 9.813 396,422 +0.57(+6.20%)
Mar 11, 2009 8.865 9.473 8.811 9.241 304,085 +0.30(+3.30%)
Mar 10, 2009 8.275 8.972 8.221 8.946 374,009 +0.95(+11.86%)
Mar 09, 2009 7.747 8.346 7.693 7.997 487,675 +0.18(+2.29%)
Mar 06, 2009 8.087 8.337 7.747 7.818 0 -0.26(-3.21%)
Mar 05, 2009 8.740 8.740 7.997 8.078 253,437 -0.81(-9.06%)
Mar 04, 2009 9.098 9.268 8.776 8.883 739,444 +0.17(+1.95%)
Mar 02, 2009 9.303 9.303 8.498 8.713 751,757 -0.88(-9.14%)
Feb 27, 2009 9.402 9.849 9.071 9.590 0 +0.14(+1.52%)
Feb 26, 2009 9.813 10.11 9.438 9.447 513,054 -0.29(-2.94%)
Feb 25, 2009 9.822 10.01 9.634 9.733 599,883 -0.35(-3.46%)
Feb 24, 2009 8.937 10.14 8.794 10.08 535,240 +1.27(+14.42%)
Feb 23, 2009 9.688 9.688 8.776 8.811 410,062 -0.65(-6.90%)
Feb 20, 2009 9.724 9.724 9.124 9.464 432,019 -0.47(-4.68%)
Feb 19, 2009 10.29 10.52 9.903 9.930 329,355 -0.25(-2.46%)
Feb 18, 2009 9.778 10.28 9.473 10.18 538,682 +0.54(+5.57%)
Feb 17, 2009 10.23 10.23 9.447 9.643 617,148 -0.76(-7.31%)
Feb 13, 2009 10.83 11.07 10.29 10.40 431,951 -0.43(-3.96%)
Feb 12, 2009 10.71 10.90 10.29 10.83 534,819 +0.22(+2.11%)
Feb 11, 2009 10.63 11.25 10.53 10.61 728,709 +0.02(+0.17%)
Feb 10, 2009 10.65 11.18 10.45 10.59 687,818 -0.11(-1.00%)
Feb 09, 2009 11.23 11.31 10.65 10.70 782,334 -0.53(-4.70%)
Feb 06, 2009 9.983 11.39 9.983 11.23 957,194 +1.26(+12.66%)
Feb 05, 2009 9.080 10.27 9.080 9.965 2,159,501 +1.48(+17.51%)
Feb 04, 2009 8.668 8.972 8.428 8.480 607,160 -0.16(-1.86%)
Feb 03, 2009 8.489 8.722 8.284 8.641 486,633 +0.21(+2.44%)
Feb 02, 2009 7.997 8.507 7.881 8.436 534,924 +0.29(+3.51%)
Jan 30, 2009 8.158 8.364 8.024 8.149 0 +0.10(+1.22%)
Jan 29, 2009 8.293 8.400 8.051 8.051 271,005 -0.33(-3.95%)
Jan 28, 2009 8.114 8.436 8.078 8.382 655,004 +0.27(+3.31%)
Jan 27, 2009 8.140 8.463 8.060 8.114 439,134 -0.02(-0.22%)
Jan 26, 2009 8.230 8.650 8.015 8.132 566,481 -0.06(-0.76%)
Jan 23, 2009 7.863 8.400 7.774 8.194 482,308 +0.10(+1.22%)
Jan 22, 2009 8.051 8.409 7.765 8.096 371,605 -0.17(-2.06%)
Jan 21, 2009 7.944 8.266 7.935 8.266 422,273 +0.42(+5.36%)
Jan 20, 2009 8.275 8.302 7.818 7.845 562,049 -0.44(-5.29%)
Jan 16, 2009 8.820 8.946 7.827 8.284 854,523 -0.43(-4.93%)
Jan 15, 2009 9.116 9.169 8.203 8.713 715,185 -0.39(-4.32%)
Jan 14, 2009 9.625 9.724 8.999 9.107 401,022 -0.77(-7.79%)
Jan 13, 2009 9.554 10.14 9.554 9.876 496,783 +0.03(+0.27%)
Jan 12, 2009 9.885 9.974 9.724 9.849 843,731 -0.04(-0.36%)
Jan 09, 2009 9.706 10.04 9.602 9.885 683,968 +0.09(+0.91%)
Jan 08, 2009 9.760 9.921 9.411 9.795 493,715 -0.18(-1.79%)
Jan 07, 2009 10.27 10.27 9.679 9.974 537,123 -0.35(-3.38%)
Jan 06, 2009 10.20 10.66 10.15 10.32 1,031,790 +0.21(+2.12%)
Jan 05, 2009 10.10 10.20 9.563 10.11 1,459,595 +0.02(+0.18%)
Jan 02, 2009 9.840 10.23 9.581 10.09 0 +0.25(+2.55%)
Jan 01, 2009 9.473 10.09 9.473 9.840 0 +0.00(+0.00%)
Dec 31, 2008 9.473 10.09 9.473 9.840 412,501 +0.35(+3.68%)
Dec 30, 2008 9.178 9.536 9.071 9.491 374,996 +0.35(+3.82%)
Dec 29, 2008 9.473 9.545 8.981 9.142 369,560 -0.32(-3.40%)
Dec 26, 2008 9.080 9.536 8.937 9.464 448,444 +0.39(+4.34%)
Dec 24, 2008 8.749 9.187 8.677 9.071 158,727 +0.38(+4.32%)
Dec 23, 2008 9.205 9.473 8.624 8.695 1,012,660 -0.41(-4.52%)
Dec 22, 2008 9.201 9.205 8.874 9.107 1,133,246 +0.03(+0.30%)
Dec 19, 2008 8.847 9.080 8.588 9.080 703,203 +0.31(+3.57%)
Dec 18, 2008 8.802 8.854 8.382 8.767 807,858 +0.04(+0.51%)
Dec 17, 2008 8.328 8.901 8.328 8.722 1,885,203 +0.14(+1.67%)
Dec 16, 2008 8.516 8.713 7.962 8.579 668,097 +0.14(+1.70%)
Dec 15, 2008 8.963 8.963 8.310 8.436 698,080 -0.45(-5.04%)
Dec 12, 2008 7.291 8.901 7.291 8.883 854,249 +1.40(+18.64%)
Dec 11, 2008 8.552 8.735 7.389 7.487 821,300 -1.05(-12.26%)
Dec 10, 2008 8.588 8.928 8.319 8.534 653,899 +0.04(+0.42%)
Dec 09, 2008 8.597 8.989 8.275 8.498 557,358 -0.19(-2.16%)
Dec 08, 2008 8.105 8.820 8.051 8.686 777,166 +0.53(+6.47%)
Dec 05, 2008 7.684 8.158 7.505 8.158 515,422 +0.38(+4.83%)
Dec 04, 2008 8.149 8.355 7.595 7.783 886,467 -0.47(-5.74%)
Dec 03, 2008 7.863 8.344 7.156 8.257 1,360,927 +0.64(+8.46%)
Dec 02, 2008 6.441 7.720 6.441 7.613 1,032,848 +1.28(+20.20%)
Dec 01, 2008 7.470 7.550 6.298 6.333 625,507 -1.30(-17.00%)
Nov 28, 2008 7.962 7.962 7.514 7.631 251,290 -0.24(-3.07%)
Nov 26, 2008 6.942 7.908 6.459 7.872 719,993 +0.92(+13.26%)
Nov 25, 2008 6.342 7.031 6.190 6.951 966,737 +0.67(+10.68%)
Nov 24, 2008 6.119 6.664 6.047 6.280 1,025,250 +0.40(+6.85%)
Nov 21, 2008 5.412 5.967 5.108 5.877 1,003,294 +0.55(+10.23%)
Nov 20, 2008 5.895 5.922 5.287 5.332 1,408,026 -0.59(-9.97%)
Nov 19, 2008 6.038 6.333 5.904 5.922 1,042,121 -0.13(-2.07%)
Nov 18, 2008 5.994 6.083 5.734 6.047 808,108 +0.05(+0.90%)
Nov 17, 2008 6.110 6.405 5.967 5.994 914,905 -0.14(-2.33%)
Nov 14, 2008 6.512 6.700 5.949 6.137 736,392 -0.40(-6.16%)
Nov 13, 2008 6.772 6.772 5.824 6.539 1,019,480 -0.21(-3.18%)
Nov 12, 2008 7.434 7.434 6.709 6.754 581,597 -0.77(-10.23%)
Nov 11, 2008 8.722 8.856 7.398 7.523 1,072,529 -1.29(-14.62%)
Nov 10, 2008 9.303 9.974 8.722 8.811 756,110 -0.04(-0.40%)
Nov 07, 2008 9.178 9.178 8.606 8.847 707,292 -0.13(-1.49%)
Nov 06, 2008 9.822 10.11 8.284 8.981 1,759,241 -1.79(-16.61%)
Nov 05, 2008 11.99 12.03 10.73 10.77 908,109 -1.16(-9.74%)
Nov 04, 2008 12.01 12.45 11.63 11.93 815,625 +0.33(+2.85%)
Nov 03, 2008 12.01 12.47 11.52 11.60 599,000 -0.24(-2.04%)
Oct 31, 2008 11.53 12.18 11.24 11.84 557,740 +0.32(+2.80%)
Oct 30, 2008 11.89 11.89 11.24 11.52 578,819 +0.20(+1.74%)
Oct 29, 2008 10.27 12.32 10.10 11.33 1,348,182 +1.42(+14.36%)
Oct 28, 2008 9.518 9.965 9.151 9.903 890,008 +0.29(+2.98%)
Oct 27, 2008 9.652 10.39 9.375 9.617 591,222 -0.16(-1.65%)
Oct 24, 2008 9.491 9.992 9.447 9.778 487,682 -0.50(-4.87%)
Oct 23, 2008 10.52 10.82 9.661 10.28 552,799 -0.34(-3.20%)
Oct 22, 2008 11.74 11.74 10.34 10.62 692,747 -1.12(-9.53%)
Oct 21, 2008 11.93 12.34 11.63 11.74 1,385,261 -0.19(-1.58%)
Oct 20, 2008 12.52 12.84 11.63 11.92 1,042,844 -0.37(-2.98%)
Oct 17, 2008 11.72 13.40 11.64 12.29 807,475 +0.26(+2.16%)
Oct 16, 2008 11.44 12.12 11.05 12.03 1,401,468 +0.74(+6.58%)
Oct 15, 2008 12.60 13.01 11.27 11.29 669,348 -1.67(-12.91%)
Oct 14, 2008 14.13 14.29 12.70 12.96 1,105,629 -0.19(-1.43%)
Oct 13, 2008 12.00 13.18 11.65 13.15 1,144,607 +1.60(+13.87%)
Oct 10, 2008 11.13 12.21 10.24 11.55 1,523,348 +0.23(+2.05%)
Oct 09, 2008 12.77 13.06 11.13 11.32 694,329 -1.34(-10.60%)
Oct 08, 2008 12.06 13.27 11.63 12.66 1,801,897 +0.29(+2.31%)
Oct 07, 2008 13.10 13.10 12.34 12.37 1,355,108 -0.47(-3.62%)
Oct 06, 2008 13.32 13.72 12.03 12.84 1,533,517 -1.07(-7.72%)
Oct 03, 2008 15.26 16.15 13.76 13.91 1,287,380 -1.24(-8.21%)
Oct 02, 2008 17.10 17.10 14.97 15.15 677,701 -1.68(-9.99%)
Oct 01, 2008 17.64 17.64 16.48 16.84 741,064 -0.80(-4.52%)
Sep 30, 2008 17.26 17.85 16.63 17.63 974,184 +1.02(+6.14%)
Sep 29, 2008 17.44 17.44 15.79 16.61 1,634,329 -1.00(-5.69%)
Sep 26, 2008 17.69 18.27 16.94 17.61 0 -0.33(-1.84%)
Sep 25, 2008 17.89 18.05 17.59 17.94 529,140 +0.06(+0.35%)
Sep 24, 2008 18.34 18.62 17.72 17.88 1,034,364 -0.41(-2.25%)
Sep 23, 2008 18.02 18.77 17.80 18.29 716,981 +0.06(+0.34%)
Sep 22, 2008 19.68 19.68 18.16 18.23 1,213,263 -1.06(-5.47%)
Sep 19, 2008 19.51 19.68 18.79 19.29 0 +0.99(+5.43%)
Sep 18, 2008 16.56 18.49 16.13 18.29 1,530,725 +1.92(+11.75%)
Sep 17, 2008 17.16 17.27 16.37 16.37 990,150 -1.01(-5.82%)
Sep 16, 2008 16.66 17.38 15.57 17.38 2,372,344 +0.45(+2.64%)
Sep 15, 2008 19.82 20.10 16.62 16.93 2,077,379 -3.44(-16.90%)
Sep 12, 2008 20.57 20.65 20.12 20.38 710,892 -0.32(-1.56%)
Sep 11, 2008 20.74 21.38 20.35 20.70 703,226 -0.48(-2.28%)
Sep 10, 2008 20.72 21.48 20.60 21.18 860,912 +0.31(+1.50%)
Sep 09, 2008 22.81 23.03 20.80 20.87 871,984 -1.92(-8.44%)
Sep 08, 2008 23.43 23.99 22.65 22.79 715,477 -0.17(-0.74%)
Sep 05, 2008 21.98 23.17 21.93 22.96 0 +0.81(+3.63%)
Sep 04, 2008 23.71 23.86 21.67 22.16 1,752,993 -1.65(-6.95%)
Sep 03, 2008 24.49 24.49 22.95 23.81 850,214 -0.76(-3.09%)
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.