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

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 3.702 3.740 3.650 3.700 12,259 +0.07(+1.93%)
Aug 28, 2015 3.730 3.730 3.500 3.630 6,593 +0.08(+2.25%)
Aug 27, 2015 3.550 3.750 3.510 3.550 23,675 +0.05(+1.43%)
Aug 26, 2015 3.330 3.640 3.330 3.500 23,448 +0.24(+7.36%)
Aug 25, 2015 3.480 3.480 3.150 3.260 14,863 +0.02(+0.62%)
Aug 24, 2015 3.360 3.450 3.220 3.240 31,981 -0.22(-6.36%)
Aug 21, 2015 3.600 3.600 3.250 3.460 29,469 -0.18(-4.95%)
Aug 20, 2015 3.535 3.710 3.535 3.640 19,264 -0.07(-1.89%)
Aug 19, 2015 3.770 3.770 3.630 3.710 4,334 -0.06(-1.72%)
Aug 18, 2015 3.660 3.840 3.660 3.775 6,896 +0.17(+4.57%)
Aug 17, 2015 3.650 3.760 3.330 3.610 7,183 -0.10(-2.70%)
Aug 14, 2015 3.660 3.790 3.581 3.710 12,902 +0.00(+0.00%)
Aug 13, 2015 3.520 3.720 3.488 3.710 11,688 +0.17(+4.80%)
Aug 12, 2015 3.580 3.600 3.510 3.540 12,088 -0.08(-2.21%)
Aug 11, 2015 3.490 3.720 3.370 3.620 9,028 +0.13(+3.72%)
Aug 10, 2015 3.570 3.570 3.435 3.490 18,109 +0.00(+0.00%)
Aug 07, 2015 3.580 3.720 3.290 3.490 24,426 +0.02(+0.58%)
Aug 06, 2015 3.400 3.600 3.250 3.470 10,410 +0.07(+2.06%)
Aug 05, 2015 3.610 3.610 3.200 3.400 13,686 +0.12(+3.66%)
Aug 04, 2015 3.750 3.860 3.200 3.280 166,069 -0.47(-12.53%)
Aug 03, 2015 4.100 4.150 3.700 3.750 29,950 -0.39(-9.42%)
Jul 31, 2015 4.070 4.380 3.900 4.140 4,232 +0.10(+2.48%)
Jul 30, 2015 4.250 4.260 3.830 4.040 318,936 -0.21(-4.94%)
Jul 29, 2015 3.910 4.250 3.880 4.250 6,068 +0.35(+8.97%)
Jul 28, 2015 3.940 3.990 3.790 3.900 11,227 -0.06(-1.52%)
Jul 27, 2015 4.000 4.000 3.810 3.960 32,488 +0.06(+1.54%)
Jul 24, 2015 4.440 4.790 3.900 3.900 78,531 -0.49(-11.16%)
Jul 23, 2015 4.390 4.800 4.320 4.390 26,318 +0.09(+2.09%)
Jul 22, 2015 4.500 4.590 4.300 4.300 15,280 -0.25(-5.49%)
Jul 21, 2015 4.580 4.680 4.550 4.550 16,027 -0.09(-1.94%)
Jul 20, 2015 4.900 4.900 4.620 4.640 22,197 -0.26(-5.31%)
Jul 17, 2015 4.750 4.900 4.720 4.900 34,800 +0.08(+1.66%)
Jul 16, 2015 4.670 4.870 4.610 4.820 56,846 +0.22(+4.78%)
Jul 15, 2015 4.850 4.889 4.550 4.600 15,647 -0.27(-5.54%)
Jul 14, 2015 5.030 5.030 4.710 4.870 31,245 +0.17(+3.62%)
Jul 13, 2015 4.910 4.910 4.610 4.700 48,608 -0.15(-3.09%)
Jul 10, 2015 5.120 5.120 4.850 4.850 21,351 -0.15(-3.00%)
Jul 09, 2015 5.030 5.040 4.950 5.000 33,806 -0.01(-0.20%)
Jul 08, 2015 5.024 5.030 4.910 5.010 178,382 -0.06(-1.18%)
Jul 07, 2015 5.230 5.230 5.020 5.070 53,228 -0.22(-4.16%)
Jul 06, 2015 5.130 5.408 5.060 5.290 89,289 +0.16(+3.12%)
Jul 02, 2015 5.060 5.130 5.130 5.130 11,500 +0.11(+2.19%)
Jul 01, 2015 5.310 5.310 5.020 5.020 41,495 -0.28(-5.28%)
Jun 30, 2015 5.290 5.410 5.200 5.300 82,802 +0.01(+0.19%)
Jun 29, 2015 5.640 5.640 5.290 5.290 73,366 -0.44(-7.68%)
Jun 26, 2015 5.730 5.740 5.590 5.730 388,265 -0.01(-0.17%)
Jun 25, 2015 5.700 5.740 5.640 5.740 11,016 +0.03(+0.53%)
Jun 24, 2015 5.630 5.710 5.600 5.710 18,301 +0.08(+1.42%)
Jun 23, 2015 5.570 5.650 5.560 5.630 16,390 +0.00(+0.00%)
Jun 22, 2015 5.610 5.633 5.560 5.630 24,129 +0.01(+0.18%)
Jun 19, 2015 5.670 5.680 5.610 5.620 27,470 -0.05(-0.88%)
Jun 18, 2015 5.610 5.710 5.610 5.670 32,463 +0.06(+1.07%)
Jun 17, 2015 5.695 5.695 5.560 5.610 26,112 -0.06(-1.06%)
Jun 16, 2015 5.900 5.908 5.660 5.670 23,880 -0.23(-3.90%)
Jun 15, 2015 6.000 6.000 5.690 5.900 36,129 -0.03(-0.51%)
Jun 12, 2015 5.960 5.990 5.880 5.930 113,281 +0.10(+1.72%)
Jun 11, 2015 5.840 5.860 5.790 5.830 10,687 +0.04(+0.69%)
Jun 10, 2015 5.710 5.880 5.620 5.790 27,948 +0.13(+2.30%)
Jun 09, 2015 5.650 5.670 5.560 5.660 40,009 +0.01(+0.18%)
Jun 08, 2015 5.620 5.700 5.570 5.650 13,702 +0.00(+0.00%)
Jun 05, 2015 5.620 5.730 5.570 5.650 18,058 +0.03(+0.53%)
Jun 04, 2015 5.580 5.700 5.570 5.620 11,171 -0.02(-0.35%)
Jun 03, 2015 5.554 5.700 5.554 5.640 26,371 -0.01(-0.18%)
Jun 02, 2015 5.700 5.750 5.610 5.650 14,311 -0.10(-1.74%)
Jun 01, 2015 5.750 5.882 5.449 5.750 70,095 +0.07(+1.23%)
May 29, 2015 5.810 5.890 5.630 5.680 32,264 -0.15(-2.57%)
May 28, 2015 5.950 5.950 5.772 5.830 54,082 -0.10(-1.69%)
May 27, 2015 5.710 5.950 5.710 5.930 33,811 +0.22(+3.85%)
May 26, 2015 5.890 6.000 5.610 5.710 89,138 -0.10(-1.72%)
May 22, 2015 5.720 5.810 5.810 5.810 34,000 +0.12(+2.11%)
May 21, 2015 5.690 5.970 5.200 5.690 134,395 -0.22(-3.72%)
May 20, 2015 6.120 6.120 5.850 5.910 38,664 -0.21(-3.43%)
May 19, 2015 6.190 6.300 6.060 6.120 16,117 -0.13(-2.08%)
May 18, 2015 6.330 6.380 6.150 6.250 15,389 -0.15(-2.34%)
May 15, 2015 6.430 6.640 6.270 6.400 43,380 -0.02(-0.31%)
May 14, 2015 6.630 6.800 6.260 6.420 29,873 -0.13(-1.98%)
May 13, 2015 6.640 6.930 6.450 6.550 47,750 +0.00(+0.00%)
May 12, 2015 6.260 6.620 6.260 6.550 88,500 +0.22(+3.48%)
May 11, 2015 6.190 6.480 6.190 6.330 31,680 +0.16(+2.59%)
May 08, 2015 6.340 6.340 6.070 6.170 36,537 -0.11(-1.75%)
May 07, 2015 6.350 6.550 6.200 6.280 77,246 -0.01(-0.16%)
May 06, 2015 6.200 6.490 6.160 6.290 30,650 -0.07(-1.10%)
May 05, 2015 6.660 6.660 6.190 6.360 76,786 -0.33(-4.93%)
May 04, 2015 6.830 6.930 6.670 6.690 40,455 -0.18(-2.62%)
May 01, 2015 7.020 7.125 6.730 6.870 19,702 -0.08(-1.15%)
Apr 30, 2015 6.970 7.180 6.950 6.950 52,990 +0.00(+0.00%)
Apr 29, 2015 7.080 7.150 6.890 6.950 36,574 +0.00(+0.00%)
Apr 28, 2015 7.020 7.020 6.680 6.950 35,652 +0.03(+0.43%)
Apr 27, 2015 7.090 7.191 6.840 6.920 53,330 -0.20(-2.81%)
Apr 24, 2015 7.400 7.510 7.030 7.120 55,133 -0.13(-1.79%)
Apr 23, 2015 7.230 7.400 7.030 7.250 36,764 +0.19(+2.69%)
Apr 22, 2015 7.540 7.540 7.010 7.060 48,745 -0.57(-7.47%)
Apr 21, 2015 8.050 8.190 7.530 7.630 41,991 -0.36(-4.51%)
Apr 20, 2015 7.760 8.440 7.760 7.990 70,832 +0.45(+5.97%)
Apr 17, 2015 7.260 7.940 7.120 7.540 128,546 +0.24(+3.29%)
Apr 16, 2015 7.150 7.980 7.000 7.300 148,787 +0.00(+0.00%)
Apr 15, 2015 6.850 7.610 6.680 7.300 99,552 +0.71(+10.77%)
Apr 14, 2015 6.020 6.600 6.020 6.590 49,802 +0.45(+7.33%)
Apr 13, 2015 6.180 6.450 6.060 6.140 44,653 +0.03(+0.49%)
Apr 10, 2015 6.190 6.260 6.100 6.110 20,056 -0.07(-1.13%)
Apr 09, 2015 6.280 6.420 6.100 6.180 71,346 -0.08(-1.28%)
Apr 08, 2015 6.280 6.797 6.250 6.260 51,276 -0.12(-1.88%)
Apr 07, 2015 6.200 6.740 6.200 6.380 70,472 +0.23(+3.74%)
Apr 06, 2015 6.100 6.490 5.990 6.150 119,314 +0.04(+0.65%)
Apr 02, 2015 5.000 6.110 6.110 6.110 212,600 +1.11(+22.20%)
Apr 01, 2015 5.260 5.394 5.000 5.000 52,354 -0.34(-6.37%)
Mar 31, 2015 5.330 5.380 5.150 5.340 18,734 -0.09(-1.66%)
Mar 30, 2015 5.980 5.980 5.150 5.430 57,126 -0.74(-11.99%)
Mar 27, 2015 6.270 6.270 6.060 6.170 4,991 -0.10(-1.59%)
Mar 26, 2015 6.100 6.270 6.100 6.270 5,029 +0.13(+2.12%)
Mar 25, 2015 6.540 6.540 6.140 6.140 10,104 -0.45(-6.83%)
Mar 24, 2015 6.430 6.590 6.430 6.590 8,680 -0.10(-1.49%)
Mar 23, 2015 6.890 6.890 6.560 6.690 41,305 -0.32(-4.56%)
Mar 20, 2015 7.010 7.139 6.970 7.010 13,432 +0.01(+0.14%)
Mar 19, 2015 7.100 7.120 6.760 7.000 13,639 +0.12(+1.74%)
Mar 18, 2015 6.620 7.010 6.570 6.880 7,825 +0.30(+4.56%)
Mar 17, 2015 6.610 6.650 6.500 6.580 15,228 +0.01(+0.15%)
Mar 16, 2015 6.670 6.760 6.450 6.570 17,040 -0.04(-0.61%)
Mar 13, 2015 7.150 7.450 6.450 6.610 35,561 -0.54(-7.55%)
Mar 12, 2015 6.780 7.220 6.580 7.150 18,604 +0.56(+8.50%)
Mar 11, 2015 6.410 6.740 6.390 6.590 36,934 +0.21(+3.29%)
Mar 10, 2015 6.300 6.550 6.290 6.380 19,902 +0.01(+0.16%)
Mar 09, 2015 6.140 6.370 6.140 6.370 23,549 +0.16(+2.58%)
Mar 06, 2015 6.150 6.210 6.150 6.210 3,326 +0.05(+0.81%)
Mar 05, 2015 6.210 6.240 6.133 6.160 11,707 -0.01(-0.16%)
Mar 04, 2015 6.150 6.170 6.140 6.170 9,386 +0.02(+0.33%)
Mar 03, 2015 6.150 6.170 6.140 6.150 5,790 -0.05(-0.81%)
Mar 02, 2015 6.250 6.330 6.110 6.200 15,985 -0.04(-0.64%)
Feb 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
Feb 02, 2015 7.690 8.020 7.650 7.940 26,431 +0.25(+3.25%)
Jan 30, 2015 8.070 8.082 7.690 7.690 21,939 -0.55(-6.67%)
Jan 29, 2015 8.090 8.240 8.000 8.240 26,890 +0.16(+1.98%)
Jan 28, 2015 8.070 8.360 8.000 8.080 16,714 -0.06(-0.74%)
Jan 27, 2015 8.090 8.380 7.670 8.140 11,693 -0.08(-0.97%)
Jan 26, 2015 8.600 8.600 8.200 8.220 25,420 -0.38(-4.42%)
Jan 23, 2015 8.860 9.127 8.600 8.600 14,774 -0.40(-4.44%)
Jan 22, 2015 9.500 9.500 8.810 9.000 47,339 +0.35(+4.05%)
Jan 21, 2015 8.000 8.920 7.430 8.650 139,280 +0.59(+7.32%)
Jan 20, 2015 8.190 8.216 8.030 8.060 14,971 -0.18(-2.18%)
Jan 16, 2015 8.350 8.430 8.160 8.240 27,843 -0.16(-1.90%)
Jan 15, 2015 8.680 8.730 8.370 8.400 30,931 -0.11(-1.29%)
Jan 14, 2015 8.940 8.940 8.500 8.510 21,582 -0.56(-6.17%)
Jan 13, 2015 8.600 9.530 8.600 9.070 32,991 +0.66(+7.85%)
Jan 12, 2015 9.070 9.150 8.790 8.410 57,257 -0.62(-6.87%)
Jan 09, 2015 9.020 9.250 8.990 9.030 26,757 +0.02(+0.22%)
Jan 08, 2015 9.540 9.669 8.990 9.010 28,507 -0.34(-3.64%)
Jan 07, 2015 9.460 9.580 9.260 9.350 47,538 -0.13(-1.37%)
Jan 06, 2015 10.02 10.06 9.000 9.480 74,394 -0.53(-5.29%)
Jan 05, 2015 10.15 10.32 9.930 10.01 26,188 -0.27(-2.63%)
Jan 02, 2015 10.32 10.40 10.05 10.28 12,552 +0.14(+1.38%)
Dec 31, 2014 10.10 10.14 10.14 10.14 37,700 -0.02(-0.20%)
Dec 30, 2014 10.53 10.53 10.02 10.16 23,512 -0.31(-2.96%)
Dec 29, 2014 10.37 10.55 10.35 10.47 29,734 +0.05(+0.48%)
Dec 26, 2014 10.50 10.55 10.35 10.42 17,969 -0.12(-1.14%)
Dec 24, 2014 10.58 10.54 10.54 10.54 7,800 -0.01(-0.09%)
Dec 23, 2014 10.49 10.72 10.30 10.55 16,085 -0.02(-0.19%)
Dec 22, 2014 10.61 10.98 10.25 10.57 21,030 -0.06(-0.56%)
Dec 19, 2014 11.32 11.32 10.63 10.63 47,971 -0.66(-5.85%)
Dec 18, 2014 11.29 11.45 11.25 11.29 21,039 +0.10(+0.89%)
Dec 17, 2014 10.79 11.28 10.79 11.19 33,753 +0.25(+2.29%)
Dec 16, 2014 10.71 11.28 10.71 10.94 17,810 -0.16(-1.44%)
Dec 15, 2014 11.36 11.45 10.55 11.10 56,750 -0.13(-1.16%)
Dec 12, 2014 10.98 11.47 10.13 11.23 87,286 +0.18(+1.63%)
Dec 11, 2014 11.38 11.52 11.00 11.05 13,582 -0.16(-1.43%)
Dec 10, 2014 11.35 11.35 11.10 11.21 27,464 -0.21(-1.84%)
Dec 09, 2014 11.44 11.66 11.23 11.42 30,249 -0.12(-1.04%)
Dec 08, 2014 11.79 12.15 11.40 11.54 30,719 -0.20(-1.70%)
Dec 05, 2014 11.47 11.90 11.19 11.74 26,332 +0.69(+6.24%)
Dec 04, 2014 11.19 11.19 10.90 11.05 12,418 -0.15(-1.34%)
Dec 03, 2014 10.93 11.44 10.89 11.20 49,059 +0.30(+2.75%)
Dec 02, 2014 12.10 12.45 10.85 10.90 49,008 -1.12(-9.32%)
Dec 01, 2014 13.00 13.00 11.92 12.02 46,306 +0.07(+0.59%)
Nov 28, 2014 12.06 12.20 11.87 11.95 16,356 -0.22(-1.81%)
Nov 26, 2014 11.96 12.17 12.17 12.17 31,400 -0.01(-0.08%)
Nov 25, 2014 12.30 12.34 11.88 12.18 32,506 +0.06(+0.50%)
Nov 24, 2014 12.13 12.26 12.00 12.12 29,179 +0.02(+0.17%)
Nov 21, 2014 12.23 12.24 11.85 12.10 36,936 -0.07(-0.58%)
Nov 20, 2014 11.85 12.37 11.50 12.17 32,384 -0.06(-0.49%)
Nov 19, 2014 12.98 12.98 12.06 12.23 40,157 -0.48(-3.78%)
Nov 18, 2014 14.47 14.47 12.30 12.71 71,020 -0.17(-1.32%)
Nov 17, 2014 12.14 13.26 12.14 12.88 35,545 +0.76(+6.27%)
Nov 14, 2014 12.55 13.14 12.00 12.12 41,349 -0.41(-3.27%)
Nov 13, 2014 14.14 14.39 12.53 12.53 50,798 -1.12(-8.21%)
Nov 12, 2014 13.91 14.16 13.39 13.65 36,481 -0.66(-4.61%)
Nov 11, 2014 13.15 14.33 12.01 14.31 50,697 +0.94(+7.03%)
Nov 10, 2014 12.76 13.47 12.76 13.37 44,420 +0.66(+5.19%)
Nov 07, 2014 13.12 13.29 12.38 12.71 49,186 -0.61(-4.58%)
Nov 06, 2014 12.87 13.67 12.87 13.32 28,640 +0.46(+3.58%)
Nov 05, 2014 13.00 13.46 12.51 12.86 85,495 -0.08(-0.62%)
Nov 04, 2014 14.20 14.55 12.90 12.94 73,816 -1.24(-8.74%)
Nov 03, 2014 14.00 14.50 13.80 14.18 87,644 +0.54(+3.96%)
Oct 31, 2014 11.73 14.55 11.73 13.64 226,045 +2.03(+17.48%)
Oct 30, 2014 11.26 11.67 11.04 11.61 69,139 +0.90(+8.40%)
Oct 29, 2014 10.54 10.82 10.54 10.71 67,331 +0.14(+1.32%)
Oct 28, 2014 9.370 10.86 9.280 10.57 108,968 +1.20(+12.81%)
Oct 27, 2014 9.650 9.750 9.750 9.370 76,992 -0.38(-3.90%)
Oct 24, 2014 10.23 11.10 9.670 9.750 70,309 -0.71(-6.79%)
Oct 23, 2014 9.820 10.71 9.820 10.46 90,640 +0.65(+6.63%)
Oct 22, 2014 9.200 10.28 9.100 9.810 72,229 +0.80(+8.88%)
Oct 21, 2014 8.840 9.190 8.670 9.010 116,284 +0.21(+2.39%)
Oct 20, 2014 8.880 8.880 8.500 8.800 95,928 -0.08(-0.90%)
Oct 17, 2014 9.120 9.990 8.643 8.880 146,555 -0.11(-1.22%)
Oct 16, 2014 8.200 9.300 8.200 8.990 169,400 +0.78(+9.50%)
Oct 15, 2014 8.240 8.356 7.910 8.210 119,944 -0.16(-1.91%)
Oct 14, 2014 9.200 9.200 8.280 8.370 221,694 -0.81(-8.82%)
Oct 13, 2014 10.11 10.46 9.110 9.180 163,457 -0.83(-8.29%)
Oct 10, 2014 12.58 12.88 9.820 10.01 233,570 -2.76(-21.61%)
Oct 09, 2014 13.60 13.90 11.29 12.77 554,723 -4.11(-24.35%)
Oct 08, 2014 16.83 18.22 16.00 16.88 149,700 -0.19(-1.11%)
Oct 07, 2014 17.06 17.37 16.79 17.07 35,446 -0.02(-0.12%)
Oct 06, 2014 17.05 17.72 16.50 17.09 53,371 +0.20(+1.18%)
Oct 03, 2014 16.60 17.87 16.52 16.89 45,151 +0.22(+1.32%)
Oct 02, 2014 16.21 17.14 16.20 16.67 50,625 +0.46(+2.84%)
Oct 01, 2014 15.51 16.50 15.50 16.21 56,056 +0.59(+3.78%)
Sep 30, 2014 16.18 16.20 15.30 15.62 100,371 -0.61(-3.76%)
Sep 29, 2014 16.63 16.92 15.88 16.23 42,206 -0.71(-4.19%)
Sep 26, 2014 16.94 17.10 16.06 16.94 79,409 -0.14(-0.82%)
Sep 25, 2014 18.20 18.53 16.75 17.08 108,546 -1.44(-7.78%)
Sep 24, 2014 18.10 18.94 17.74 18.52 66,982 +0.89(+5.05%)
Sep 23, 2014 17.62 17.94 17.54 17.63 64,990 -0.16(-0.90%)
Sep 22, 2014 18.80 18.80 17.51 17.79 78,269 -1.37(-7.15%)
Sep 19, 2014 20.28 20.69 18.75 19.16 139,948 -1.08(-5.34%)
Sep 18, 2014 21.00 21.11 20.11 20.24 74,289 -0.77(-3.66%)
Sep 17, 2014 20.78 21.27 20.63 21.01 47,365 +0.07(+0.33%)
Sep 16, 2014 20.39 21.62 20.23 20.94 77,201 +0.34(+1.65%)
Sep 15, 2014 22.78 22.95 20.41 20.60 100,626 -2.40(-10.43%)
Sep 12, 2014 23.31 23.35 22.83 23.00 29,618 -0.11(-0.48%)
Sep 11, 2014 23.74 23.74 22.50 23.11 122,849 -0.14(-0.60%)
Sep 10, 2014 22.70 23.42 22.00 23.25 41,292 +1.00(+4.49%)
Sep 09, 2014 23.41 23.67 20.01 22.25 171,739 -0.97(-4.18%)
Sep 08, 2014 23.90 24.13 22.91 23.22 92,719 -0.52(-2.19%)
Sep 05, 2014 25.00 25.00 23.15 23.74 79,021 +0.64(+2.77%)
Sep 04, 2014 22.25 23.47 22.25 23.10 107,285 +1.06(+4.81%)
Sep 03, 2014 22.58 22.58 21.80 22.04 116,484 +0.34(+1.57%)
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.