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

Graphic Packaging Holding Company (NY: GPK )

27.99 +0.51 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2008 2.430 2.455 2.311 2.404 647,616 -0.03(-1.04%)
Aug 28, 2008 2.387 2.455 2.345 2.430 639,867 +0.05(+2.13%)
Aug 27, 2008 2.337 2.446 2.320 2.379 399,162 +0.04(+1.81%)
Aug 26, 2008 2.286 2.354 2.261 2.337 110,327 +0.10(+4.53%)
Aug 25, 2008 2.354 2.387 2.193 2.236 222,041 -0.12(-5.02%)
Aug 22, 2008 2.311 2.387 2.269 2.354 236,168 +0.06(+2.57%)
Aug 21, 2008 2.371 2.379 2.269 2.295 219,592 -0.10(-4.23%)
Aug 20, 2008 2.345 2.446 2.252 2.396 401,103 +0.05(+2.16%)
Aug 19, 2008 2.227 2.421 2.210 2.345 1,241,269 +0.06(+2.58%)
Aug 18, 2008 2.404 2.446 2.252 2.286 710,482 -0.10(-4.24%)
Aug 15, 2008 2.303 2.404 2.236 2.387 0 +0.11(+4.81%)
Aug 14, 2008 2.244 2.362 2.193 2.278 1,024,964 +0.03(+1.50%)
Aug 13, 2008 2.261 2.320 2.143 2.244 1,138,218 -0.02(-0.75%)
Aug 12, 2008 2.193 2.328 2.168 2.261 964,755 +0.06(+2.68%)
Aug 11, 2008 2.160 2.362 2.092 2.202 1,005,353 +0.04(+1.95%)
Aug 08, 2008 1.907 2.168 1.907 2.160 765,396 +0.26(+13.78%)
Aug 07, 2008 2.067 2.067 1.746 1.898 2,549,832 +0.00(+0.00%)
Aug 06, 2008 2.033 2.058 1.822 1.898 779,084 -0.13(-6.64%)
Aug 05, 2008 2.177 2.177 1.940 2.033 390,094 +0.07(+3.43%)
Aug 04, 2008 2.177 2.177 1.915 1.966 600,856 +0.00(+0.00%)
Aug 01, 2008 1.898 2.101 1.831 1.966 333,425 +0.07(+3.56%)
Jul 31, 2008 2.008 2.084 1.864 1.898 429,330 -0.17(-8.16%)
Jul 30, 2008 2.025 2.109 1.982 2.067 411,864 +0.07(+3.38%)
Jul 29, 2008 1.999 2.008 1.898 1.999 626,524 +0.11(+5.80%)
Jul 28, 2008 1.839 1.957 1.797 1.890 341,981 +0.03(+1.82%)
Jul 25, 2008 1.907 1.923 1.772 1.856 508,441 +0.06(+3.29%)
Jul 24, 2008 1.898 1.966 1.746 1.797 431,463 -0.06(-3.18%)
Jul 23, 2008 1.898 1.982 1.839 1.856 1,076,494 -0.04(-2.22%)
Jul 22, 2008 1.729 1.898 1.713 1.898 808,031 +0.11(+6.13%)
Jul 21, 2008 1.738 1.797 1.679 1.788 199,103 +0.06(+3.41%)
Jul 18, 2008 1.729 1.780 1.645 1.729 402,547 +0.00(+0.00%)
Jul 17, 2008 1.696 1.755 1.603 1.729 973,202 +0.03(+1.99%)
Jul 16, 2008 1.679 1.797 1.637 1.696 640,971 +0.03(+2.03%)
Jul 15, 2008 1.721 1.780 1.645 1.662 954,689 -0.09(-5.29%)
Jul 14, 2008 1.932 1.957 1.713 1.755 379,213 -0.17(-8.77%)
Jul 11, 2008 1.738 1.949 1.729 1.923 341,292 +0.16(+9.09%)
Jul 10, 2008 1.713 1.890 1.696 1.763 364,276 +0.04(+2.45%)
Jul 09, 2008 1.746 1.797 1.628 1.721 608,408 -0.03(-1.92%)
Jul 08, 2008 1.662 1.772 1.637 1.755 567,646 +0.09(+5.58%)
Jul 07, 2008 1.670 1.738 1.620 1.662 1,113,305 -0.01(-0.51%)
Jul 04, 2008 1.653 1.763 1.594 1.670 185,532 +0.00(+0.00%)
Jul 03, 2008 1.653 1.763 1.594 1.670 185,532 +0.02(+1.02%)
Jul 02, 2008 1.755 1.755 1.510 1.653 518,404 -0.11(-6.22%)
Jul 01, 2008 1.679 1.772 1.670 1.763 478,491 +0.06(+3.47%)
Jun 30, 2008 1.755 1.856 1.704 1.704 549,043 -0.05(-2.88%)
Jun 27, 2008 1.763 1.822 1.704 1.755 3,590,995 -0.01(-0.48%)
Jun 26, 2008 1.940 1.966 1.729 1.763 733,361 -0.19(-9.91%)
Jun 25, 2008 1.923 2.101 1.898 1.957 296,123 -0.03(-1.70%)
Jun 24, 2008 1.982 1.999 1.907 1.991 523,101 -0.03(-1.67%)
Jun 23, 2008 1.974 2.050 1.907 2.025 455,515 +0.06(+3.00%)
Jun 20, 2008 2.177 2.193 1.923 1.966 1,590,175 -0.23(-10.38%)
Jun 19, 2008 2.202 2.252 2.109 2.193 875,662 +0.00(+0.00%)
Jun 18, 2008 2.303 2.303 2.177 2.193 237,972 -0.12(-5.11%)
Jun 17, 2008 2.354 2.354 2.261 2.311 373,359 -0.06(-2.49%)
Jun 16, 2008 2.337 2.371 2.278 2.371 404,897 +0.00(+0.00%)
Jun 13, 2008 2.252 2.371 2.151 2.371 651,634 +0.09(+4.07%)
Jun 12, 2008 2.075 2.278 2.058 2.278 532,801 +0.22(+10.66%)
Jun 11, 2008 2.202 2.202 2.058 2.058 478,536 -0.15(-6.87%)
Jun 10, 2008 2.151 2.261 2.126 2.210 496,470 +0.05(+2.34%)
Jun 09, 2008 2.202 2.227 2.101 2.160 841,724 -0.06(-2.66%)
Jun 06, 2008 2.421 2.421 2.219 2.219 708,830 -0.22(-9.00%)
Jun 05, 2008 2.311 2.438 2.219 2.438 841,429 +0.13(+5.47%)
Jun 04, 2008 2.295 2.362 2.244 2.311 485,632 +0.00(+0.00%)
Jun 03, 2008 2.244 2.337 2.193 2.311 689,343 +0.08(+3.40%)
Jun 02, 2008 2.539 2.539 2.193 2.236 610,936 -0.29(-11.37%)
May 30, 2008 2.396 2.531 2.362 2.522 576,619 +0.08(+3.46%)
May 29, 2008 2.210 2.438 2.202 2.438 344,512 +0.22(+9.89%)
May 28, 2008 2.261 2.261 2.134 2.219 206,134 -0.03(-1.13%)
May 27, 2008 2.126 2.252 2.126 2.244 214,042 +0.13(+5.98%)
May 26, 2008 2.219 2.236 2.109 2.117 0 +0.00(+0.00%)
May 23, 2008 2.219 2.236 2.109 2.117 206,970 -0.13(-5.99%)
May 22, 2008 2.151 2.278 2.143 2.252 383,787 +0.10(+4.71%)
May 21, 2008 2.303 2.320 2.143 2.151 354,525 -0.14(-6.25%)
May 20, 2008 2.311 2.328 2.219 2.295 415,573 -0.03(-1.45%)
May 19, 2008 2.396 2.396 2.278 2.328 503,050 -0.08(-3.16%)
May 16, 2008 2.362 2.421 2.227 2.404 480,868 +0.07(+2.89%)
May 15, 2008 2.522 2.522 2.278 2.337 279,521 -0.04(-1.77%)
May 14, 2008 2.506 2.522 2.379 2.379 226,530 -0.13(-5.37%)
May 13, 2008 2.514 2.531 2.459 2.514 238,328 +0.00(+0.00%)
May 12, 2008 2.514 2.531 2.438 2.514 367,352 +0.05(+2.05%)
May 09, 2008 2.126 2.598 2.126 2.463 1,148,457 +0.24(+11.03%)
May 08, 2008 2.177 2.354 2.109 2.219 423,362 +0.02(+0.77%)
May 07, 2008 2.311 2.396 2.177 2.202 561,671 -0.10(-4.40%)
May 06, 2008 2.345 2.354 2.244 2.303 317,049 -0.05(-2.15%)
May 05, 2008 2.446 2.463 2.202 2.354 607,868 -0.09(-3.79%)
May 02, 2008 2.506 2.506 2.371 2.446 302,603 +0.01(+0.35%)
May 01, 2008 2.375 2.472 2.236 2.438 630,298 +0.08(+3.21%)
Apr 30, 2008 2.455 2.506 2.295 2.362 3,754,950 -0.08(-3.45%)
Apr 29, 2008 2.480 2.565 2.438 2.446 893,339 -0.03(-1.36%)
Apr 28, 2008 2.506 2.531 2.446 2.480 263,780 -0.03(-1.34%)
Apr 25, 2008 2.539 2.556 2.472 2.514 655,596 -0.01(-0.33%)
Apr 24, 2008 2.446 2.556 2.413 2.522 592,875 +0.08(+3.10%)
Apr 23, 2008 2.463 2.506 2.446 2.446 401,723 +0.00(+0.00%)
Apr 22, 2008 2.514 2.522 2.430 2.446 368,344 -0.08(-3.33%)
Apr 21, 2008 2.522 2.590 2.506 2.531 77,145 -0.03(-0.99%)
Apr 18, 2008 2.548 2.615 2.531 2.556 378,318 +0.06(+2.37%)
Apr 17, 2008 2.514 2.548 2.489 2.497 145,013 -0.03(-1.33%)
Apr 16, 2008 2.531 2.548 2.446 2.531 301,063 +0.02(+0.67%)
Apr 15, 2008 2.396 2.548 2.396 2.514 312,712 +0.12(+4.93%)
Apr 14, 2008 2.472 2.514 2.396 2.396 310,925 -0.08(-3.07%)
Apr 11, 2008 2.531 2.548 2.472 2.472 253,908 -0.08(-3.30%)
Apr 10, 2008 2.261 2.565 2.261 2.556 310,451 +0.29(+12.64%)
Apr 09, 2008 2.480 2.539 2.244 2.269 408,127 -0.20(-8.19%)
Apr 08, 2008 2.489 2.539 2.463 2.472 240,632 -0.03(-1.35%)
Apr 07, 2008 2.548 2.548 2.489 2.506 179,229 -0.03(-1.00%)
Apr 04, 2008 2.573 2.573 2.497 2.531 183,971 +0.01(+0.33%)
Apr 03, 2008 2.531 2.556 2.489 2.522 286,032 -0.03(-0.99%)
Apr 02, 2008 2.657 2.657 2.522 2.548 580,481 -0.07(-2.58%)
Apr 01, 2008 2.421 2.674 2.421 2.615 443,333 +0.15(+6.16%)
Mar 31, 2008 2.480 2.607 2.446 2.463 267,422 -0.03(-1.02%)
Mar 28, 2008 2.581 2.615 2.489 2.489 254,501 -0.08(-3.28%)
Mar 27, 2008 2.632 2.666 2.489 2.573 399,473 -0.05(-1.93%)
Mar 26, 2008 2.640 2.674 2.573 2.624 225,459 -0.03(-1.27%)
Mar 25, 2008 2.700 2.700 2.565 2.657 246,203 -0.05(-1.87%)
Mar 24, 2008 2.548 2.708 2.531 2.708 334,989 +0.17(+6.64%)
Mar 21, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.00(+0.00%)
Mar 20, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.05(+2.03%)
Mar 19, 2008 2.649 2.683 2.472 2.489 267,226 -0.11(-4.22%)
Mar 18, 2008 2.674 2.674 2.506 2.598 412,513 +0.10(+4.05%)
Mar 17, 2008 2.438 2.590 2.404 2.497 125,900 -0.01(-0.34%)
Mar 14, 2008 2.548 2.556 2.446 2.506 273,704 -0.02(-0.67%)
Mar 13, 2008 2.472 2.581 2.455 2.522 194,995 +0.03(+1.01%)
Mar 12, 2008 2.725 2.742 2.497 2.497 509,145 -0.20(-7.50%)
Mar 11, 2008 2.716 2.733 2.514 2.700 400,124 +0.19(+7.38%)
Mar 10, 2008 2.438 2.590 2.438 2.514 243,003 +0.01(+0.34%)
Mar 07, 2008 2.489 2.674 2.489 2.506 316,023 -0.04(-1.66%)
Mar 06, 2008 2.624 2.666 2.497 2.548 613,861 -0.10(-3.82%)
Mar 05, 2008 2.514 2.691 2.497 2.649 534,398 +0.17(+6.80%)
Mar 04, 2008 2.480 2.581 2.430 2.480 547,172 -0.03(-1.34%)
Mar 03, 2008 2.598 2.640 2.404 2.514 1,383,815 -0.08(-3.25%)
Feb 29, 2008 2.683 2.818 2.531 2.598 373,390 -0.13(-4.64%)
Feb 28, 2008 2.835 2.868 2.708 2.725 471,426 -0.13(-4.72%)
Feb 27, 2008 2.851 2.953 2.792 2.860 187,670 -0.03(-0.88%)
Feb 26, 2008 2.590 2.919 2.489 2.885 287,455 +0.19(+7.21%)
Feb 25, 2008 2.531 2.700 2.489 2.691 597,351 +0.13(+5.28%)
Feb 22, 2008 2.548 2.733 2.413 2.556 405,646 +0.01(+0.33%)
Feb 21, 2008 2.522 2.910 2.463 2.548 793,751 +0.05(+2.03%)
Feb 20, 2008 2.421 2.598 2.413 2.497 140,567 +0.11(+4.59%)
Feb 19, 2008 2.463 2.607 2.371 2.387 125,887 +0.00(+0.00%)
Feb 18, 2008 2.463 2.506 2.345 2.387 0 +0.00(+0.00%)
Feb 15, 2008 2.463 2.506 2.345 2.387 173,581 -0.09(-3.74%)
Feb 14, 2008 2.674 2.674 2.463 2.480 164,380 -0.12(-4.55%)
Feb 13, 2008 2.590 2.674 2.531 2.598 300,138 +0.07(+2.67%)
Feb 12, 2008 2.387 2.666 2.345 2.531 611,738 +0.16(+6.76%)
Feb 11, 2008 2.261 2.396 2.236 2.371 353,955 +0.07(+2.93%)
Feb 08, 2008 2.362 2.396 2.295 2.303 218,480 -0.06(-2.50%)
Feb 07, 2008 2.362 2.480 2.320 2.362 248,930 -0.01(-0.36%)
Feb 06, 2008 2.413 2.446 2.362 2.371 184,682 -0.02(-0.71%)
Feb 05, 2008 2.480 2.514 2.387 2.387 244,508 -0.11(-4.39%)
Feb 04, 2008 2.590 2.607 2.480 2.497 98,860 -0.10(-3.90%)
Feb 01, 2008 2.522 2.657 2.480 2.598 271,274 +0.08(+3.36%)
Jan 31, 2008 2.438 2.548 2.404 2.514 223,089 +0.04(+1.71%)
Jan 30, 2008 2.472 2.573 2.421 2.472 312,585 +0.00(+0.00%)
Jan 29, 2008 2.548 2.556 2.404 2.472 305,236 -0.04(-1.68%)
Jan 28, 2008 2.480 2.539 2.379 2.514 161,888 +0.03(+1.02%)
Jan 25, 2008 2.657 2.666 2.455 2.489 344,946 -0.07(-2.64%)
Jan 24, 2008 2.607 2.742 2.446 2.556 499,816 -0.05(-1.94%)
Jan 23, 2008 2.581 2.742 2.320 2.607 586,882 -0.03(-1.28%)
Jan 22, 2008 2.446 2.843 2.446 2.640 360,237 +0.08(+3.30%)
Jan 21, 2008 2.750 2.953 2.556 2.556 0 +0.00(+0.00%)
Jan 18, 2008 2.750 2.953 2.556 2.556 577,044 -0.24(-8.73%)
Jan 17, 2008 2.978 3.003 2.742 2.801 208,627 -0.18(-5.95%)
Jan 16, 2008 2.986 3.121 2.927 2.978 169,291 +0.03(+1.15%)
Jan 15, 2008 2.970 3.037 2.910 2.944 152,203 -0.07(-2.24%)
Jan 14, 2008 2.986 3.054 2.894 3.012 191,103 +0.05(+1.71%)
Jan 11, 2008 3.029 3.029 2.877 2.961 181,007 -0.08(-2.77%)
Jan 10, 2008 2.936 3.104 2.818 3.045 152,795 +0.07(+2.27%)
Jan 09, 2008 2.691 2.995 2.607 2.978 546,817 +0.24(+8.62%)
Jan 08, 2008 2.927 2.944 2.733 2.742 269,318 -0.18(-6.07%)
Jan 07, 2008 2.936 2.995 2.877 2.919 352,526 -0.01(-0.29%)
Jan 04, 2008 2.927 3.037 2.784 2.927 394,635 -0.12(-3.88%)
Jan 03, 2008 2.961 3.045 2.877 3.045 433,375 +0.08(+2.85%)
Jan 02, 2008 3.180 3.214 2.902 2.961 433,284 -0.15(-4.88%)
Jan 01, 2008 3.104 3.324 3.088 3.113 0 +0.00(+0.00%)
Dec 31, 2007 3.104 3.324 3.088 3.113 757,986 -0.05(-1.60%)
Dec 28, 2007 3.358 3.358 3.104 3.164 300,704 -0.12(-3.60%)
Dec 27, 2007 3.307 3.374 3.214 3.282 180,415 -0.09(-2.75%)
Dec 26, 2007 3.332 3.408 3.332 3.374 496,438 -0.02(-0.50%)
Dec 24, 2007 3.417 3.509 3.349 3.391 458,980 -0.03(-0.99%)
Dec 21, 2007 3.442 3.467 3.349 3.425 1,087,288 +0.03(+0.99%)
Dec 20, 2007 3.349 3.400 3.214 3.391 448,430 +0.08(+2.29%)
Dec 19, 2007 3.400 3.400 3.197 3.315 322,068 -0.08(-2.48%)
Dec 18, 2007 3.206 3.408 3.130 3.400 207,323 +0.24(+7.75%)
Dec 17, 2007 3.299 3.400 3.155 3.155 188,475 -0.19(-5.79%)
Dec 14, 2007 3.467 3.560 3.341 3.349 252,960 -0.19(-5.48%)
Dec 13, 2007 3.670 3.737 3.535 3.543 184,682 -0.20(-5.41%)
Dec 12, 2007 3.560 3.746 3.560 3.746 380,999 +0.28(+8.03%)
Dec 11, 2007 3.695 3.746 3.450 3.467 225,933 -0.19(-5.08%)
Dec 10, 2007 3.653 3.746 3.594 3.653 106,565 -0.01(-0.23%)
Dec 07, 2007 3.602 3.720 3.594 3.661 153,744 +0.08(+2.12%)
Dec 06, 2007 3.433 3.619 3.400 3.585 151,389 +0.15(+4.42%)
Dec 05, 2007 3.332 3.442 3.282 3.433 180,770 +0.14(+4.36%)
Dec 04, 2007 3.358 3.383 3.189 3.290 313,652 -0.12(-3.47%)
Dec 03, 2007 3.501 3.509 3.400 3.408 248,811 -0.05(-1.46%)
Nov 30, 2007 3.459 3.501 3.366 3.459 294,093 +0.02(+0.49%)
Nov 29, 2007 3.552 3.611 3.341 3.442 207,299 -0.13(-3.55%)
Nov 28, 2007 3.417 3.619 3.358 3.568 327,402 +0.21(+6.28%)
Nov 27, 2007 3.332 3.493 3.315 3.358 248,219 +0.03(+0.76%)
Nov 26, 2007 3.585 3.628 3.256 3.332 450,326 -0.24(-6.84%)
Nov 23, 2007 3.307 3.628 3.282 3.577 83,213 +0.31(+9.56%)
Nov 21, 2007 3.433 3.433 3.214 3.265 451,038 -0.17(-4.91%)
Nov 20, 2007 3.476 3.577 3.315 3.433 219,888 -0.02(-0.49%)
Nov 19, 2007 3.493 3.526 3.383 3.450 288,338 -0.10(-2.85%)
Nov 16, 2007 3.687 3.703 3.484 3.552 375,173 -0.13(-3.44%)
Nov 15, 2007 3.906 3.906 3.653 3.678 156,114 -0.24(-6.03%)
Nov 14, 2007 3.982 3.982 3.779 3.914 143,075 -0.07(-1.69%)
Nov 13, 2007 3.712 3.982 3.687 3.982 206,612 +0.31(+8.51%)
Nov 12, 2007 3.687 3.923 3.611 3.670 190,609 -0.02(-0.46%)
Nov 09, 2007 3.923 3.923 3.594 3.687 215,502 -0.06(-1.58%)
Nov 08, 2007 3.838 3.872 3.644 3.746 122,568 -0.03(-0.67%)
Nov 07, 2007 3.729 3.805 3.636 3.771 274,297 +0.00(+0.00%)
Nov 06, 2007 3.703 3.830 3.670 3.771 193,810 +0.01(+0.22%)
Nov 05, 2007 3.872 3.872 3.695 3.763 182,318 -0.12(-3.04%)
Nov 02, 2007 3.763 3.906 3.729 3.881 167,613 +0.17(+4.55%)
Nov 01, 2007 3.881 3.965 3.712 3.712 355,377 -0.44(-10.57%)
Oct 31, 2007 4.032 4.193 3.897 4.151 285,558 +0.09(+2.29%)
Oct 30, 2007 4.049 4.058 3.914 4.058 137,030 +0.00(+0.00%)
Oct 29, 2007 4.142 4.142 3.990 4.058 105,261 -0.07(-1.64%)
Oct 26, 2007 3.931 4.125 3.881 4.125 132,170 +0.25(+6.54%)
Oct 25, 2007 3.957 4.024 3.796 3.872 196,062 -0.08(-1.92%)
Oct 24, 2007 3.923 3.948 3.830 3.948 176,266 -0.02(-0.43%)
Oct 23, 2007 3.847 3.973 3.771 3.965 189,187 +0.16(+4.21%)
Oct 22, 2007 3.585 3.923 3.585 3.805 205,308 +0.17(+4.64%)
Oct 19, 2007 3.990 3.990 3.628 3.636 333,092 -0.36(-9.07%)
Oct 18, 2007 3.957 3.999 3.779 3.999 237,432 +0.02(+0.42%)
Oct 17, 2007 3.729 3.990 3.703 3.982 483,399 +0.30(+8.26%)
Oct 16, 2007 3.695 3.771 3.653 3.678 145,090 -0.01(-0.23%)
Oct 15, 2007 3.737 3.737 3.628 3.687 238,736 -0.06(-1.58%)
Oct 12, 2007 3.636 3.746 3.628 3.746 161,449 +0.11(+3.02%)
Oct 11, 2007 3.796 3.855 3.594 3.636 259,361 -0.14(-3.79%)
Oct 10, 2007 3.889 3.897 3.729 3.779 226,526 -0.13(-3.24%)
Oct 09, 2007 3.881 3.957 3.881 3.906 317,801 +0.03(+0.65%)
Oct 08, 2007 3.923 3.957 3.864 3.881 262,680 -0.06(-1.50%)
Oct 05, 2007 3.881 3.999 3.838 3.940 282,595 +0.03(+0.65%)
Oct 04, 2007 3.855 3.914 3.763 3.914 145,446 +0.09(+2.43%)
Oct 03, 2007 3.940 4.007 3.822 3.822 266,592 -0.16(-4.03%)
Oct 02, 2007 4.066 4.066 3.838 3.982 198,314 -0.08(-2.07%)
Oct 01, 2007 3.796 4.066 3.796 4.066 206,256 +0.25(+6.64%)
Sep 28, 2007 3.864 3.923 3.661 3.813 330,840 -0.06(-1.53%)
Sep 27, 2007 3.889 3.923 3.805 3.872 203,293 +0.01(+0.22%)
Sep 26, 2007 3.703 3.872 3.687 3.864 122,212 +0.19(+5.29%)
Sep 25, 2007 3.720 3.830 3.585 3.670 111,544 -0.08(-2.03%)
Sep 24, 2007 3.923 3.982 3.695 3.746 249,167 -0.19(-4.72%)
Sep 21, 2007 3.830 3.982 3.788 3.931 896,504 +0.04(+1.08%)
Sep 20, 2007 4.201 4.201 3.872 3.889 189,187 -0.33(-7.80%)
Sep 19, 2007 4.134 4.243 4.075 4.218 363,675 +0.18(+4.38%)
Sep 18, 2007 3.754 4.066 3.628 4.041 279,276 +0.30(+8.13%)
Sep 17, 2007 3.779 3.830 3.611 3.737 162,515 -0.04(-1.12%)
Sep 14, 2007 3.644 3.838 3.543 3.779 395,206 +0.05(+1.36%)
Sep 13, 2007 3.796 3.855 3.585 3.729 161,804 -0.06(-1.56%)
Sep 12, 2007 3.990 4.041 3.763 3.788 200,448 -0.21(-5.27%)
Sep 11, 2007 3.636 4.016 3.636 3.999 278,801 +0.37(+10.23%)
Sep 10, 2007 3.746 3.779 3.560 3.628 215,265 -0.10(-2.71%)
Sep 07, 2007 3.796 3.822 3.695 3.729 213,724 -0.14(-3.70%)
Sep 06, 2007 3.838 3.931 3.805 3.872 138,334 +0.04(+1.10%)
Sep 05, 2007 3.914 3.948 3.822 3.830 224,985 -0.17(-4.22%)
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.