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

Acco Brands Corp (NY: ACCO )

4.940 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2015 5.861 5.907 5.830 5.900 673,341 +0.00(+0.00%)
Aug 28, 2015 5.729 5.907 5.667 5.900 700,341 +0.16(+2.70%)
Aug 27, 2015 5.783 5.853 5.690 5.744 709,836 +0.00(+0.00%)
Aug 26, 2015 5.705 5.806 5.527 5.744 1,786,080 +0.16(+2.92%)
Aug 25, 2015 5.558 5.612 5.352 5.581 1,585,575 +0.19(+3.60%)
Aug 24, 2015 5.434 5.651 5.379 5.387 1,470,241 -0.41(-7.09%)
Aug 21, 2015 5.760 5.954 5.643 5.799 920,933 -0.08(-1.32%)
Aug 20, 2015 5.954 6.024 5.872 5.876 677,385 -0.13(-2.20%)
Aug 19, 2015 5.931 6.055 5.799 6.008 802,909 +0.03(+0.52%)
Aug 18, 2015 6.070 6.070 5.907 5.977 928,955 -0.09(-1.53%)
Aug 17, 2015 5.985 6.078 5.946 6.070 590,912 +0.06(+1.03%)
Aug 14, 2015 5.977 6.039 5.938 6.008 511,528 +0.02(+0.39%)
Aug 13, 2015 6.101 6.163 5.958 5.985 613,984 -0.12(-1.91%)
Aug 12, 2015 6.000 6.171 5.907 6.101 850,427 +0.05(+0.90%)
Aug 11, 2015 6.140 6.148 6.000 6.047 586,724 -0.12(-1.89%)
Aug 10, 2015 5.931 6.183 5.907 6.163 744,733 +0.26(+4.34%)
Aug 07, 2015 6.109 6.156 5.907 5.907 990,817 -0.25(-4.04%)
Aug 06, 2015 6.163 6.187 6.059 6.156 772,467 +0.02(+0.25%)
Aug 05, 2015 6.148 6.187 6.024 6.140 709,194 +0.09(+1.41%)
Aug 04, 2015 5.962 6.078 5.853 6.055 898,939 +0.01(+0.13%)
Aug 03, 2015 6.342 6.427 6.039 6.047 1,055,650 -0.30(-4.77%)
Jul 31, 2015 6.295 6.365 6.226 6.350 1,509,987 +0.08(+1.24%)
Jul 30, 2015 6.210 6.295 6.132 6.272 1,747,474 +0.03(+0.50%)
Jul 29, 2015 6.521 6.521 6.063 6.241 1,925,492 +0.66(+11.82%)
Jul 28, 2015 5.558 5.589 5.395 5.581 736,031 +0.05(+0.84%)
Jul 27, 2015 5.434 5.566 5.364 5.535 773,483 +0.06(+1.13%)
Jul 24, 2015 5.721 5.752 5.473 5.473 530,688 -0.26(-4.60%)
Jul 23, 2015 5.705 5.744 5.663 5.737 706,801 +0.04(+0.68%)
Jul 22, 2015 5.737 5.799 5.663 5.698 401,098 -0.07(-1.21%)
Jul 21, 2015 5.775 5.861 5.690 5.768 345,999 -0.03(-0.54%)
Jul 20, 2015 5.907 5.931 5.752 5.799 382,960 -0.12(-2.10%)
Jul 17, 2015 5.977 6.000 5.861 5.923 524,801 -0.04(-0.65%)
Jul 16, 2015 5.969 6.101 5.946 5.962 565,247 +0.00(+0.00%)
Jul 15, 2015 6.109 6.125 5.923 5.962 365,537 -0.14(-2.29%)
Jul 14, 2015 6.078 6.140 6.055 6.101 414,231 +0.01(+0.13%)
Jul 13, 2015 6.024 6.101 5.981 6.094 414,345 +0.10(+1.68%)
Jul 10, 2015 5.837 6.016 5.814 5.993 646,964 +0.23(+3.90%)
Jul 09, 2015 5.900 5.962 5.729 5.768 588,554 -0.05(-0.93%)
Jul 08, 2015 5.938 5.969 5.763 5.822 378,652 -0.16(-2.72%)
Jul 07, 2015 5.962 6.008 5.822 5.985 604,067 -0.01(-0.13%)
Jul 06, 2015 5.985 6.086 5.915 5.993 517,765 -0.05(-0.90%)
Jul 02, 2015 6.140 6.047 6.047 6.047 526,117 -0.06(-1.02%)
Jul 01, 2015 6.101 6.156 6.039 6.109 740,551 +0.08(+1.29%)
Jun 30, 2015 6.140 6.189 6.024 6.031 1,074,695 -0.10(-1.65%)
Jun 29, 2015 6.086 6.187 6.024 6.132 961,711 -0.02(-0.25%)
Jun 26, 2015 5.868 6.187 5.837 6.148 2,179,368 +0.31(+5.32%)
Jun 25, 2015 5.830 5.872 5.760 5.837 820,436 +0.05(+0.80%)
Jun 24, 2015 5.822 5.853 5.775 5.791 615,012 -0.03(-0.53%)
Jun 23, 2015 5.775 5.830 5.775 5.822 598,329 +0.04(+0.67%)
Jun 22, 2015 5.938 5.938 5.705 5.783 757,334 -0.12(-1.97%)
Jun 19, 2015 5.876 5.931 5.830 5.900 835,477 +0.04(+0.66%)
Jun 18, 2015 5.868 5.907 5.814 5.861 679,079 +0.02(+0.40%)
Jun 17, 2015 5.907 5.915 5.830 5.837 653,187 -0.04(-0.66%)
Jun 16, 2015 5.783 5.907 5.744 5.876 859,498 +0.09(+1.61%)
Jun 15, 2015 5.752 5.783 5.667 5.783 844,864 -0.02(-0.40%)
Jun 12, 2015 5.791 5.824 5.744 5.806 496,780 +0.00(+0.00%)
Jun 11, 2015 5.783 5.822 5.760 5.806 371,738 +0.03(+0.54%)
Jun 10, 2015 5.721 5.861 5.721 5.775 565,776 +0.07(+1.22%)
Jun 09, 2015 5.659 5.760 5.616 5.705 449,967 +0.05(+0.96%)
Jun 08, 2015 5.713 5.752 5.636 5.651 459,693 -0.09(-1.62%)
Jun 05, 2015 5.597 5.744 5.551 5.744 655,203 +0.13(+2.35%)
Jun 04, 2015 5.705 5.752 5.566 5.612 791,073 -0.15(-2.56%)
Jun 03, 2015 5.791 5.871 5.752 5.760 824,922 -0.01(-0.13%)
Jun 02, 2015 5.690 5.814 5.682 5.768 616,433 +0.03(+0.54%)
Jun 01, 2015 5.752 5.822 5.659 5.737 485,866 +0.03(+0.54%)
May 29, 2015 5.876 5.900 5.643 5.705 1,247,429 -0.19(-3.29%)
May 28, 2015 5.900 5.946 5.876 5.900 352,898 -0.02(-0.39%)
May 27, 2015 5.892 5.938 5.830 5.923 866,021 +0.06(+1.06%)
May 26, 2015 5.993 6.008 5.814 5.861 695,690 -0.15(-2.45%)
May 22, 2015 6.000 6.008 6.008 6.008 990,013 -0.01(-0.13%)
May 21, 2015 6.132 6.226 5.985 6.016 1,089,552 -0.13(-2.15%)
May 20, 2015 6.179 6.194 6.117 6.148 567,247 -0.02(-0.25%)
May 19, 2015 6.163 6.179 6.086 6.163 725,610 -0.01(-0.13%)
May 18, 2015 6.156 6.210 6.109 6.171 923,909 +0.02(+0.25%)
May 15, 2015 6.194 6.225 6.101 6.156 835,938 -0.05(-0.88%)
May 14, 2015 6.094 6.210 6.078 6.210 932,325 +0.14(+2.30%)
May 13, 2015 6.109 6.179 6.055 6.070 730,856 +0.00(+0.00%)
May 12, 2015 6.117 6.140 5.977 6.070 754,766 -0.08(-1.26%)
May 11, 2015 6.125 6.257 6.125 6.148 1,080,050 +0.02(+0.38%)
May 08, 2015 5.993 6.148 5.993 6.125 787,796 +0.15(+2.47%)
May 07, 2015 5.868 6.035 5.860 5.977 789,193 +0.10(+1.72%)
May 06, 2015 5.954 6.022 5.837 5.876 1,053,107 -0.11(-1.82%)
May 05, 2015 6.140 6.208 5.923 5.985 939,114 -0.19(-3.02%)
May 04, 2015 6.210 6.264 6.140 6.171 726,815 -0.04(-0.62%)
May 01, 2015 6.125 6.233 6.109 6.210 1,018,157 +0.10(+1.65%)
Apr 30, 2015 6.218 6.249 6.078 6.109 1,695,148 -0.15(-2.36%)
Apr 29, 2015 6.637 6.722 6.194 6.257 1,347,552 -0.29(-4.39%)
Apr 28, 2015 6.358 6.629 6.358 6.544 879,972 +0.19(+2.93%)
Apr 27, 2015 6.482 6.583 6.334 6.358 632,226 -0.13(-2.03%)
Apr 24, 2015 6.451 6.528 6.365 6.489 731,616 +0.03(+0.48%)
Apr 23, 2015 6.521 6.552 6.412 6.458 512,667 -0.12(-1.77%)
Apr 22, 2015 6.482 6.652 6.435 6.575 674,868 +0.10(+1.56%)
Apr 21, 2015 6.583 6.595 6.443 6.474 562,304 -0.10(-1.53%)
Apr 20, 2015 6.458 6.583 6.458 6.575 643,028 +0.16(+2.42%)
Apr 17, 2015 6.497 6.513 6.365 6.420 678,453 -0.14(-2.13%)
Apr 16, 2015 6.668 6.676 6.528 6.559 632,571 -0.12(-1.86%)
Apr 15, 2015 6.753 6.792 6.652 6.684 674,400 -0.06(-0.92%)
Apr 14, 2015 6.691 6.792 6.652 6.746 1,203,255 +0.08(+1.16%)
Apr 13, 2015 6.606 6.715 6.559 6.668 979,240 +0.09(+1.30%)
Apr 10, 2015 6.521 6.598 6.482 6.583 940,708 +0.09(+1.44%)
Apr 09, 2015 6.334 6.497 6.303 6.489 954,750 +0.14(+2.20%)
Apr 08, 2015 6.272 6.350 6.202 6.350 974,652 +0.09(+1.49%)
Apr 07, 2015 6.389 6.427 6.245 6.257 1,009,743 -0.12(-1.83%)
Apr 06, 2015 6.288 6.427 6.288 6.373 1,007,990 +0.03(+0.49%)
Apr 02, 2015 6.288 6.342 6.342 6.342 1,009,980 +0.06(+0.99%)
Apr 01, 2015 6.396 6.482 6.218 6.280 1,409,049 -0.17(-2.65%)
Mar 31, 2015 6.396 6.474 6.257 6.451 1,222,981 +0.01(+0.12%)
Mar 30, 2015 6.280 6.443 6.280 6.443 1,018,596 +0.18(+2.85%)
Mar 27, 2015 6.125 6.264 6.125 6.264 1,075,252 +0.16(+2.54%)
Mar 26, 2015 6.179 6.210 6.094 6.109 1,259,515 -0.07(-1.13%)
Mar 25, 2015 6.257 6.272 6.163 6.179 949,236 -0.06(-1.00%)
Mar 24, 2015 6.117 6.249 6.101 6.241 761,213 +0.11(+1.77%)
Mar 23, 2015 6.047 6.218 6.000 6.132 1,396,128 +0.09(+1.41%)
Mar 20, 2015 5.837 6.063 5.822 6.047 1,177,735 +0.26(+4.42%)
Mar 19, 2015 5.799 5.884 5.737 5.791 686,972 -0.04(-0.67%)
Mar 18, 2015 5.752 5.896 5.713 5.830 1,286,946 +0.07(+1.21%)
Mar 17, 2015 5.760 5.830 5.744 5.760 1,015,115 -0.04(-0.67%)
Mar 16, 2015 5.830 5.861 5.791 5.799 915,724 -0.02(-0.27%)
Mar 13, 2015 5.837 5.915 5.775 5.814 1,157,056 -0.02(-0.40%)
Mar 12, 2015 5.744 5.853 5.729 5.837 754,496 +0.15(+2.59%)
Mar 11, 2015 5.612 5.713 5.581 5.690 994,545 +0.08(+1.38%)
Mar 10, 2015 5.737 5.799 5.612 5.612 1,154,213 -0.19(-3.21%)
Mar 09, 2015 5.884 5.900 5.799 5.799 588,165 -0.07(-1.19%)
Mar 06, 2015 5.814 5.938 5.806 5.868 809,365 +0.01(+0.13%)
Mar 05, 2015 5.783 5.868 5.721 5.861 1,088,465 +0.07(+1.21%)
Mar 04, 2015 5.861 5.884 5.768 5.791 994,941 -0.09(-1.58%)
Mar 03, 2015 5.884 5.907 5.845 5.884 1,342,703 -0.04(-0.66%)
Mar 02, 2015 5.907 5.946 5.845 5.923 917,270 +0.02(+0.26%)
Feb 27, 2015 5.806 5.962 5.799 5.907 1,192,090 +0.10(+1.74%)
Feb 26, 2015 5.845 5.884 5.791 5.806 1,152,233 -0.04(-0.66%)
Feb 25, 2015 5.861 5.915 5.775 5.845 888,369 -0.03(-0.53%)
Feb 24, 2015 5.954 5.977 5.814 5.876 1,345,517 -0.07(-1.17%)
Feb 23, 2015 5.977 6.008 5.868 5.946 699,065 -0.02(-0.39%)
Feb 20, 2015 6.039 6.047 5.861 5.969 768,853 -0.06(-1.03%)
Feb 19, 2015 5.954 6.140 5.954 6.031 1,151,653 +0.05(+0.78%)
Feb 18, 2015 6.063 6.132 5.915 5.985 1,169,546 -0.09(-1.41%)
Feb 17, 2015 6.055 6.078 5.977 6.070 1,319,482 +0.02(+0.26%)
Feb 13, 2015 5.876 6.055 6.055 6.055 1,381,767 +0.18(+3.04%)
Feb 12, 2015 5.837 5.915 5.799 5.876 1,707,608 +0.05(+0.80%)
Feb 11, 2015 5.791 6.035 5.473 5.830 3,969,693 -0.43(-6.94%)
Feb 10, 2015 6.171 6.264 6.078 6.264 1,179,190 +0.16(+2.54%)
Feb 09, 2015 6.156 6.257 6.101 6.109 698,725 -0.05(-0.76%)
Feb 06, 2015 6.163 6.233 6.094 6.156 675,043 +0.03(+0.51%)
Feb 05, 2015 6.063 6.194 6.000 6.125 1,212,636 +0.10(+1.68%)
Feb 04, 2015 6.264 6.288 5.969 6.024 1,509,031 -0.29(-4.67%)
Feb 03, 2015 6.334 6.427 6.171 6.319 1,630,022 +0.01(+0.12%)
Feb 02, 2015 6.163 6.311 6.101 6.311 989,202 +0.16(+2.65%)
Jan 30, 2015 6.373 6.435 6.132 6.148 882,988 -0.29(-4.46%)
Jan 29, 2015 6.396 6.458 6.264 6.435 613,639 +0.04(+0.61%)
Jan 28, 2015 6.505 6.567 6.358 6.396 656,597 -0.05(-0.84%)
Jan 27, 2015 6.521 6.621 6.443 6.451 658,647 -0.12(-1.77%)
Jan 26, 2015 6.598 6.598 6.505 6.567 568,275 -0.04(-0.59%)
Jan 23, 2015 6.606 6.660 6.552 6.606 658,716 +0.01(+0.12%)
Jan 22, 2015 6.466 6.606 6.342 6.598 646,340 +0.16(+2.53%)
Jan 21, 2015 6.373 6.536 6.334 6.435 1,008,201 +0.05(+0.85%)
Jan 20, 2015 6.544 6.559 6.373 6.381 809,141 -0.14(-2.14%)
Jan 16, 2015 6.319 6.528 6.264 6.521 1,223,591 +0.16(+2.56%)
Jan 15, 2015 6.443 6.443 6.295 6.358 1,256,282 -0.09(-1.33%)
Jan 14, 2015 6.358 6.451 6.272 6.443 796,913 +0.00(+0.00%)
Jan 13, 2015 6.505 6.722 6.404 6.443 1,170,177 -0.03(-0.48%)
Jan 12, 2015 6.637 6.637 6.420 6.474 912,475 -0.17(-2.57%)
Jan 09, 2015 6.746 6.757 6.645 6.645 804,518 -0.10(-1.50%)
Jan 08, 2015 6.505 6.761 6.497 6.746 1,449,828 +0.28(+4.32%)
Jan 07, 2015 6.544 6.606 6.420 6.466 1,422,323 -0.05(-0.83%)
Jan 06, 2015 6.684 6.753 6.404 6.521 1,805,192 -0.17(-2.55%)
Jan 05, 2015 6.792 6.792 6.598 6.691 1,065,457 -0.13(-1.93%)
Jan 02, 2015 7.041 7.142 6.761 6.823 1,011,720 -0.17(-2.44%)
Dec 31, 2014 7.041 6.994 6.994 6.994 826,664 -0.03(-0.44%)
Dec 30, 2014 7.064 7.142 6.916 7.025 1,397,702 -0.07(-0.98%)
Dec 29, 2014 7.064 7.134 7.048 7.095 912,114 +0.03(+0.44%)
Dec 26, 2014 7.103 7.142 7.033 7.064 909,458 -0.02(-0.22%)
Dec 24, 2014 7.002 7.079 7.079 7.079 514,652 +0.10(+1.45%)
Dec 23, 2014 7.017 7.025 6.916 6.979 820,452 +0.02(+0.33%)
Dec 22, 2014 6.909 7.010 6.885 6.955 1,085,096 +0.05(+0.67%)
Dec 19, 2014 6.862 6.947 6.823 6.909 1,879,685 +0.02(+0.34%)
Dec 18, 2014 6.971 6.986 6.769 6.885 1,626,705 +0.02(+0.34%)
Dec 17, 2014 6.652 6.878 6.629 6.862 1,522,426 +0.21(+3.15%)
Dec 16, 2014 6.746 6.916 6.652 6.652 2,242,303 -0.12(-1.83%)
Dec 15, 2014 6.870 6.955 6.746 6.777 1,252,780 -0.06(-0.91%)
Dec 12, 2014 6.800 6.986 6.800 6.839 1,377,631 -0.08(-1.12%)
Dec 11, 2014 7.188 7.297 6.893 6.916 4,365,339 -0.26(-3.57%)
Dec 10, 2014 7.242 7.336 7.149 7.173 1,425,211 -0.12(-1.70%)
Dec 09, 2014 7.033 7.312 6.901 7.297 1,846,701 +0.16(+2.29%)
Dec 08, 2014 7.281 7.305 7.134 7.134 1,507,460 -0.16(-2.23%)
Dec 05, 2014 7.142 7.324 7.134 7.297 1,198,652 +0.16(+2.29%)
Dec 04, 2014 7.149 7.250 7.103 7.134 1,512,912 -0.04(-0.54%)
Dec 03, 2014 6.916 7.180 6.878 7.173 1,132,944 +0.26(+3.82%)
Dec 02, 2014 6.761 7.017 6.730 6.909 1,700,577 +0.18(+2.65%)
Dec 01, 2014 6.777 6.792 6.676 6.730 1,546,906 -0.07(-1.03%)
Nov 28, 2014 7.033 7.072 6.800 6.800 1,230,535 -0.26(-3.63%)
Nov 26, 2014 6.979 7.056 7.056 7.056 887,211 +0.11(+1.56%)
Nov 25, 2014 6.986 6.986 6.932 6.947 1,023,866 -0.05(-0.67%)
Nov 24, 2014 6.909 7.010 6.870 6.994 1,044,650 +0.12(+1.81%)
Nov 21, 2014 7.033 7.056 6.816 6.870 1,463,488 -0.12(-1.78%)
Nov 20, 2014 6.924 7.002 6.909 6.994 1,613,744 +0.05(+0.67%)
Nov 19, 2014 6.901 6.986 6.792 6.947 1,133,412 +0.05(+0.67%)
Nov 18, 2014 6.986 7.002 6.893 6.901 1,095,976 -0.06(-0.89%)
Nov 17, 2014 6.932 7.025 6.847 6.963 1,363,503 -0.02(-0.22%)
Nov 14, 2014 6.847 6.994 6.839 6.979 1,912,465 +0.15(+2.16%)
Nov 13, 2014 6.924 6.955 6.831 6.831 1,452,125 -0.05(-0.68%)
Nov 12, 2014 6.684 6.909 6.684 6.878 1,729,574 +0.18(+2.67%)
Nov 11, 2014 6.854 6.893 6.691 6.699 1,376,677 -0.17(-2.49%)
Nov 10, 2014 6.652 6.979 6.645 6.870 3,067,036 +0.23(+3.51%)
Nov 07, 2014 6.598 6.715 6.559 6.637 2,483,505 +0.00(+0.00%)
Nov 06, 2014 6.652 6.684 6.536 6.637 1,712,810 +0.01(+0.12%)
Nov 05, 2014 6.559 6.687 6.552 6.629 2,050,218 +0.10(+1.55%)
Nov 04, 2014 6.451 6.571 6.396 6.528 1,596,586 +0.06(+0.96%)
Nov 03, 2014 6.443 6.583 6.389 6.466 2,576,022 +0.08(+1.21%)
Oct 31, 2014 6.288 6.389 6.202 6.389 2,708,352 +0.26(+4.18%)
Oct 30, 2014 6.342 6.365 6.125 6.132 3,645,814 -0.42(-6.40%)
Oct 29, 2014 6.171 6.753 6.132 6.552 8,139,933 +0.85(+14.99%)
Oct 28, 2014 5.636 5.806 5.612 5.698 1,772,816 +0.09(+1.66%)
Oct 27, 2014 5.550 5.628 5.589 5.605 813,950 +0.02(+0.28%)
Oct 24, 2014 5.605 5.620 5.535 5.589 764,332 +0.00(+0.00%)
Oct 23, 2014 5.573 5.667 5.496 5.589 2,196,588 +0.09(+1.69%)
Oct 22, 2014 5.519 5.624 5.480 5.496 2,385,855 -0.01(-0.14%)
Oct 21, 2014 5.372 5.550 5.372 5.504 2,148,226 +0.16(+2.90%)
Oct 20, 2014 5.317 5.418 5.263 5.348 1,375,547 +0.02(+0.44%)
Oct 17, 2014 5.387 5.387 5.294 5.325 1,125,738 -0.02(-0.29%)
Oct 16, 2014 5.069 5.372 5.053 5.341 2,593,991 +0.16(+2.99%)
Oct 15, 2014 5.092 5.224 5.030 5.185 1,803,541 +0.00(+0.00%)
Oct 14, 2014 5.154 5.240 5.115 5.185 1,340,467 +0.07(+1.37%)
Oct 13, 2014 5.123 5.216 5.100 5.115 873,404 -0.02(-0.45%)
Oct 10, 2014 5.123 5.209 5.100 5.139 1,315,556 -0.02(-0.30%)
Oct 09, 2014 5.341 5.348 5.147 5.154 2,256,580 -0.20(-3.77%)
Oct 08, 2014 5.201 5.372 5.162 5.356 1,268,748 +0.12(+2.37%)
Oct 07, 2014 5.310 5.372 5.220 5.232 1,135,787 -0.09(-1.61%)
Oct 06, 2014 5.341 5.364 5.271 5.317 932,048 -0.02(-0.44%)
Oct 03, 2014 5.294 5.372 5.236 5.341 714,691 +0.12(+2.23%)
Oct 02, 2014 5.247 5.356 5.131 5.224 2,617,208 -0.04(-0.74%)
Oct 01, 2014 5.333 5.414 5.251 5.263 1,723,595 -0.09(-1.74%)
Sep 30, 2014 5.434 5.488 5.348 5.356 1,809,230 -0.08(-1.43%)
Sep 29, 2014 5.403 5.473 5.379 5.434 1,318,916 -0.04(-0.71%)
Sep 26, 2014 5.457 5.539 5.457 5.473 1,907,583 +0.02(+0.28%)
Sep 25, 2014 5.659 5.682 5.422 5.457 1,643,846 -0.19(-3.43%)
Sep 24, 2014 5.690 5.690 5.620 5.651 1,068,573 -0.01(-0.14%)
Sep 23, 2014 5.713 5.760 5.659 5.659 947,749 -0.06(-1.09%)
Sep 22, 2014 5.760 5.830 5.643 5.721 1,203,271 -0.09(-1.60%)
Sep 19, 2014 5.900 5.946 5.775 5.814 1,868,958 -0.09(-1.58%)
Sep 18, 2014 5.892 5.938 5.884 5.907 809,124 +0.04(+0.66%)
Sep 17, 2014 5.907 5.954 5.853 5.868 2,448,544 -0.02(-0.40%)
Sep 16, 2014 5.853 5.907 5.814 5.892 1,574,221 +0.03(+0.53%)
Sep 15, 2014 5.907 5.923 5.861 5.861 1,490,791 -0.04(-0.66%)
Sep 12, 2014 6.000 6.031 5.845 5.900 1,804,973 -0.12(-1.94%)
Sep 11, 2014 6.008 6.090 6.008 6.016 2,415,044 -0.05(-0.77%)
Sep 10, 2014 6.063 6.117 6.035 6.063 1,721,277 +0.02(+0.26%)
Sep 09, 2014 6.148 6.163 5.993 6.047 1,412,977 -0.09(-1.52%)
Sep 08, 2014 6.117 6.148 6.070 6.140 1,083,900 +0.03(+0.51%)
Sep 05, 2014 6.039 6.132 6.008 6.109 658,023 +0.05(+0.90%)
Sep 04, 2014 6.070 6.117 6.031 6.055 797,207 +0.01(+0.13%)
Sep 03, 2014 6.156 6.156 6.024 6.047 1,123,091 -0.05(-0.89%)
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.