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

Hawaiian Hlds Inc (NQ: HA )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2010 4.615 4.885 4.606 4.721 428,756 +0.09(+1.87%)
Aug 30, 2010 4.769 4.818 4.634 4.634 274,958 -0.14(-3.02%)
Aug 27, 2010 4.712 4.789 4.548 4.779 649,424 +0.13(+2.69%)
Aug 26, 2010 4.760 4.875 4.538 4.654 619,694 -0.08(-1.63%)
Aug 25, 2010 4.644 4.769 4.519 4.731 593,025 +0.08(+1.66%)
Aug 24, 2010 4.818 4.837 4.644 4.654 754,821 -0.19(-3.98%)
Aug 23, 2010 5.039 5.116 4.846 4.846 351,418 -0.16(-3.27%)
Aug 20, 2010 4.981 5.068 4.895 5.010 332,620 +0.03(+0.58%)
Aug 19, 2010 5.068 5.164 4.981 4.981 390,720 -0.12(-2.27%)
Aug 18, 2010 5.299 5.319 5.087 5.097 350,317 -0.19(-3.64%)
Aug 17, 2010 5.126 5.309 5.049 5.290 364,031 +0.23(+4.57%)
Aug 16, 2010 4.924 5.107 4.924 5.058 319,129 +0.10(+1.94%)
Aug 13, 2010 5.347 5.367 4.952 4.962 495,552 -0.28(-5.33%)
Aug 12, 2010 4.779 5.357 4.769 5.242 950,487 +0.43(+9.02%)
Aug 11, 2010 5.116 5.145 4.769 4.808 1,165,773 -0.42(-8.10%)
Aug 10, 2010 5.376 5.425 5.203 5.232 383,420 -0.18(-3.38%)
Aug 09, 2010 5.492 5.521 5.396 5.415 316,978 -0.02(-0.35%)
Aug 06, 2010 5.521 5.530 5.357 5.434 434,120 -0.06(-1.05%)
Aug 05, 2010 5.550 5.598 5.425 5.492 492,126 -0.11(-1.89%)
Aug 04, 2010 5.550 5.704 5.521 5.598 544,952 +0.07(+1.22%)
Aug 03, 2010 5.665 5.665 5.482 5.531 622,706 -0.14(-2.55%)
Aug 02, 2010 5.829 5.877 5.665 5.675 737,271 -0.11(-1.83%)
Jul 30, 2010 5.598 5.781 5.598 5.781 680,637 +0.13(+2.21%)
Jul 29, 2010 5.656 5.733 5.502 5.656 684,504 +0.03(+0.51%)
Jul 28, 2010 5.781 5.897 5.617 5.627 657,519 -0.15(-2.67%)
Jul 27, 2010 5.926 5.926 5.752 5.781 550,393 -0.10(-1.64%)
Jul 26, 2010 5.810 5.974 5.752 5.877 599,534 +0.11(+1.84%)
Jul 23, 2010 5.685 5.849 5.627 5.771 700,981 +0.06(+1.01%)
Jul 22, 2010 5.617 5.829 5.608 5.714 868,439 +0.18(+3.31%)
Jul 21, 2010 5.781 5.858 5.531 5.531 460,130 -0.24(-4.17%)
Jul 20, 2010 5.453 5.771 5.357 5.771 637,995 +0.24(+4.36%)
Jul 19, 2010 5.473 5.540 5.222 5.531 482,645 +0.06(+1.06%)
Jul 16, 2010 5.550 5.829 5.473 5.473 533,839 -0.10(-1.73%)
Jul 15, 2010 5.588 5.608 5.362 5.569 513,233 +0.00(+0.00%)
Jul 14, 2010 5.588 5.646 5.405 5.569 444,484 -0.02(-0.35%)
Jul 13, 2010 5.579 5.690 5.521 5.588 497,788 +0.10(+1.75%)
Jul 12, 2010 5.685 5.685 5.473 5.492 359,133 -0.19(-3.39%)
Jul 09, 2010 5.386 5.723 5.290 5.685 784,470 +0.34(+6.31%)
Jul 08, 2010 5.261 5.415 5.193 5.347 985,307 +0.15(+2.97%)
Jul 07, 2010 5.030 5.213 5.020 5.193 846,887 +0.20(+4.05%)
Jul 06, 2010 5.164 5.299 4.962 4.991 729,804 -0.08(-1.52%)
Jul 02, 2010 5.097 5.203 4.972 5.068 585,722 +0.02(+0.38%)
Jul 01, 2010 5.010 5.116 4.895 5.049 621,645 +0.07(+1.35%)
Jun 30, 2010 5.020 5.213 4.972 4.981 423,921 -0.06(-1.15%)
Jun 29, 2010 5.145 5.251 4.981 5.039 662,981 -0.23(-4.39%)
Jun 25, 2010 5.136 5.328 5.068 5.270 2,899,985 +0.14(+2.82%)
Jun 24, 2010 5.328 5.347 5.116 5.126 855,229 -0.24(-4.49%)
Jun 23, 2010 5.637 5.714 5.338 5.367 729,557 -0.25(-4.46%)
Jun 22, 2010 5.964 6.099 5.550 5.617 972,945 -0.31(-5.20%)
Jun 21, 2010 6.176 6.292 5.897 5.926 307,245 -0.18(-3.00%)
Jun 18, 2010 6.051 6.138 6.012 6.109 823,497 +0.10(+1.60%)
Jun 17, 2010 6.147 6.147 5.868 6.012 719,316 -0.10(-1.58%)
Jun 16, 2010 6.696 6.735 6.099 6.109 1,357,943 -0.66(-9.69%)
Jun 15, 2010 6.725 6.860 6.687 6.764 520,580 +0.07(+1.01%)
Jun 14, 2010 6.745 6.851 6.388 6.696 810,863 +0.12(+1.76%)
Jun 11, 2010 6.465 6.610 6.407 6.581 765,777 +0.03(+0.44%)
Jun 10, 2010 6.610 6.648 6.465 6.552 409,055 +0.08(+1.19%)
Jun 09, 2010 6.523 6.610 6.436 6.475 367,259 +0.03(+0.45%)
Jun 08, 2010 6.436 6.562 6.263 6.446 560,788 +0.02(+0.30%)
Jun 07, 2010 6.619 6.735 6.407 6.427 942,444 -0.18(-2.77%)
Jun 04, 2010 6.783 6.889 6.600 6.610 657,379 -0.34(-4.85%)
Jun 03, 2010 7.043 7.053 6.841 6.947 492,633 -0.03(-0.41%)
Jun 02, 2010 6.764 7.034 6.764 6.976 903,342 +0.20(+2.99%)
Jun 01, 2010 6.793 6.957 6.773 6.773 715,840 -0.09(-1.26%)
May 28, 2010 6.937 6.957 6.764 6.860 492,638 -0.08(-1.11%)
May 27, 2010 6.696 6.947 6.513 6.937 610,437 +0.38(+5.73%)
May 26, 2010 6.745 6.870 6.504 6.562 873,454 -0.14(-2.16%)
May 25, 2010 6.475 6.735 6.350 6.706 535,205 +0.17(+2.65%)
May 24, 2010 6.504 6.658 6.504 6.533 489,559 +0.01(+0.15%)
May 21, 2010 6.456 6.658 6.446 6.523 692,488 +0.00(+0.00%)
May 20, 2010 6.456 6.648 6.436 6.523 1,088,355 -0.15(-2.31%)
May 19, 2010 6.590 6.764 6.513 6.677 565,016 +0.09(+1.32%)
May 18, 2010 6.908 6.908 6.581 6.590 564,559 -0.22(-3.25%)
May 17, 2010 6.802 6.831 6.639 6.812 596,918 +0.05(+0.71%)
May 14, 2010 6.687 6.793 6.600 6.764 541,792 +0.05(+0.72%)
May 13, 2010 6.831 7.005 6.716 6.716 844,780 -0.13(-1.83%)
May 12, 2010 6.783 6.899 6.706 6.841 807,399 +0.10(+1.43%)
May 11, 2010 6.773 6.937 6.725 6.745 956,564 -0.16(-2.37%)
May 10, 2010 6.725 6.976 6.706 6.908 1,185,467 +0.05(+0.70%)
May 07, 2010 6.619 6.918 6.523 6.860 1,333,566 +0.18(+2.74%)
May 06, 2010 6.754 6.851 6.504 6.677 906,458 -0.13(-1.84%)
May 05, 2010 6.773 6.879 6.735 6.802 710,542 -0.05(-0.70%)
May 04, 2010 6.899 6.976 6.812 6.851 821,377 -0.13(-1.93%)
May 03, 2010 6.879 7.043 6.860 6.985 1,033,390 +0.13(+1.83%)
Apr 30, 2010 6.822 6.966 6.764 6.860 840,023 +0.02(+0.28%)
Apr 29, 2010 6.841 6.860 6.706 6.841 610,719 +0.06(+0.85%)
Apr 28, 2010 6.802 6.841 6.716 6.783 869,155 +0.01(+0.14%)
Apr 27, 2010 6.773 6.889 6.610 6.773 1,303,962 -0.01(-0.14%)
Apr 26, 2010 6.600 6.822 6.456 6.783 1,052,080 +0.15(+2.33%)
Apr 23, 2010 7.082 7.130 6.301 6.629 3,028,292 -0.48(-6.77%)
Apr 22, 2010 7.130 7.130 6.937 7.111 1,012,709 -0.02(-0.27%)
Apr 21, 2010 7.178 7.236 7.091 7.130 792,555 +0.00(+0.00%)
Apr 20, 2010 7.091 7.130 7.034 7.130 557,443 +0.11(+1.51%)
Apr 19, 2010 6.899 7.101 6.899 7.024 1,189,590 +0.09(+1.25%)
Apr 16, 2010 6.995 7.034 6.822 6.937 675,156 -0.06(-0.83%)
Apr 15, 2010 6.985 7.034 6.889 6.995 390,141 +0.01(+0.14%)
Apr 14, 2010 6.985 7.101 6.870 6.985 674,649 +0.02(+0.28%)
Apr 13, 2010 7.005 7.005 6.860 6.966 384,437 -0.03(-0.41%)
Apr 12, 2010 6.947 7.016 6.918 6.995 284,471 +0.09(+1.26%)
Apr 09, 2010 7.014 7.024 6.822 6.908 303,468 -0.07(-0.97%)
Apr 08, 2010 6.812 7.002 6.812 6.976 422,938 +0.16(+2.40%)
Apr 07, 2010 6.957 7.024 6.696 6.812 590,256 -0.17(-2.48%)
Apr 06, 2010 6.937 7.034 6.879 6.985 481,437 +0.02(+0.28%)
Apr 05, 2010 7.101 7.130 6.928 6.966 395,237 -0.13(-1.77%)
Apr 01, 2010 7.178 7.091 7.091 7.091 351,630 -0.01(-0.14%)
Mar 31, 2010 7.091 7.217 7.072 7.101 266,297 -0.05(-0.67%)
Mar 30, 2010 7.226 7.400 7.072 7.149 495,786 -0.09(-1.20%)
Mar 29, 2010 7.361 7.438 7.159 7.236 318,556 -0.12(-1.57%)
Mar 26, 2010 7.303 7.437 7.255 7.352 253,810 +0.06(+0.79%)
Mar 25, 2010 7.438 7.544 7.284 7.294 1,220,351 -0.11(-1.43%)
Mar 24, 2010 7.429 7.458 7.313 7.400 172,624 -0.09(-1.16%)
Mar 23, 2010 7.429 7.496 7.308 7.486 259,612 +0.05(+0.65%)
Mar 22, 2010 7.246 7.477 7.236 7.438 261,844 +0.17(+2.39%)
Mar 19, 2010 7.573 7.660 7.236 7.265 440,421 -0.24(-3.21%)
Mar 18, 2010 7.525 7.612 7.467 7.506 165,165 -0.05(-0.64%)
Mar 17, 2010 7.708 7.756 7.544 7.554 220,050 -0.15(-2.00%)
Mar 16, 2010 7.747 7.756 7.650 7.708 316,116 -0.01(-0.12%)
Mar 15, 2010 7.660 7.737 7.612 7.718 488,232 -0.03(-0.37%)
Mar 12, 2010 7.708 7.747 7.631 7.747 535,584 +0.09(+1.13%)
Mar 11, 2010 7.592 7.689 7.535 7.660 321,494 +0.04(+0.51%)
Mar 10, 2010 7.515 7.766 7.515 7.621 654,581 +0.13(+1.80%)
Mar 09, 2010 7.506 7.689 7.448 7.486 375,979 +0.05(+0.65%)
Mar 08, 2010 7.554 7.631 7.409 7.438 230,865 -0.12(-1.53%)
Mar 05, 2010 7.535 7.660 7.477 7.554 356,424 +0.06(+0.77%)
Mar 04, 2010 7.641 7.679 7.477 7.496 371,495 -0.12(-1.52%)
Mar 03, 2010 7.602 7.756 7.554 7.612 527,661 +0.00(+0.00%)
Mar 02, 2010 7.776 7.853 7.573 7.612 537,412 -0.18(-2.35%)
Mar 01, 2010 7.535 7.853 7.535 7.795 495,074 +0.30(+3.98%)
Feb 26, 2010 7.409 7.573 7.217 7.496 380,087 +0.07(+0.91%)
Feb 25, 2010 7.467 7.467 7.294 7.429 373,649 -0.13(-1.66%)
Feb 24, 2010 7.660 7.698 7.467 7.554 257,593 -0.10(-1.26%)
Feb 23, 2010 7.727 7.727 7.496 7.650 394,833 -0.08(-1.00%)
Feb 22, 2010 7.660 7.776 7.650 7.727 355,017 +0.15(+2.04%)
Feb 19, 2010 7.458 7.708 7.400 7.573 497,801 +0.11(+1.42%)
Feb 18, 2010 7.236 7.544 7.226 7.467 679,019 +0.23(+3.20%)
Feb 17, 2010 7.140 7.275 7.091 7.236 1,017,697 +0.14(+2.04%)
Feb 16, 2010 6.976 7.130 6.947 7.091 711,452 +0.18(+2.65%)
Feb 12, 2010 6.841 6.908 6.908 6.908 477,731 -0.01(-0.14%)
Feb 11, 2010 6.802 7.034 6.764 6.918 482,974 +0.08(+1.13%)
Feb 10, 2010 6.995 7.005 6.773 6.841 297,880 -0.15(-2.20%)
Feb 09, 2010 6.716 7.111 6.716 6.995 714,000 +0.30(+4.46%)
Feb 08, 2010 6.773 7.130 6.629 6.696 1,068,839 -0.07(-1.00%)
Feb 05, 2010 6.022 6.879 6.012 6.764 1,748,496 +0.91(+15.46%)
Feb 04, 2010 5.964 5.993 5.800 5.858 748,972 -0.18(-3.03%)
Feb 03, 2010 6.099 6.138 5.906 6.041 417,573 -0.10(-1.57%)
Feb 02, 2010 5.762 6.176 5.762 6.138 516,127 +0.40(+7.06%)
Feb 01, 2010 5.743 5.781 5.685 5.733 414,190 +0.01(+0.17%)
Jan 29, 2010 5.916 6.060 5.723 5.723 338,999 -0.14(-2.46%)
Jan 28, 2010 6.051 6.109 5.781 5.868 474,921 -0.16(-2.72%)
Jan 27, 2010 5.916 6.051 5.877 6.032 523,301 +0.08(+1.29%)
Jan 26, 2010 6.109 6.109 5.906 5.955 412,498 -0.16(-2.68%)
Jan 25, 2010 6.138 6.301 6.041 6.118 385,491 +0.04(+0.63%)
Jan 22, 2010 6.244 6.321 6.070 6.080 476,458 -0.18(-2.92%)
Jan 21, 2010 6.436 6.562 6.215 6.263 448,557 -0.18(-2.84%)
Jan 20, 2010 6.456 6.542 6.263 6.446 489,619 -0.11(-1.62%)
Jan 19, 2010 6.542 6.619 6.407 6.552 714,400 +0.04(+0.59%)
Jan 15, 2010 6.677 6.513 6.513 6.513 669,530 -0.12(-1.74%)
Jan 14, 2010 6.812 6.947 6.600 6.629 866,727 -0.27(-3.91%)
Jan 13, 2010 6.745 6.928 6.600 6.899 372,783 +0.21(+3.17%)
Jan 12, 2010 6.735 6.812 6.571 6.687 714,121 -0.11(-1.56%)
Jan 11, 2010 6.937 6.937 6.668 6.793 352,142 -0.13(-1.81%)
Jan 08, 2010 6.937 7.000 6.793 6.918 231,624 -0.03(-0.42%)
Jan 07, 2010 6.696 6.995 6.639 6.947 445,392 +0.26(+3.89%)
Jan 06, 2010 6.937 6.947 6.562 6.687 695,393 -0.26(-3.74%)
Jan 05, 2010 6.802 7.063 6.648 6.947 812,995 +0.11(+1.55%)
Jan 04, 2010 6.831 6.928 6.745 6.841 301,774 +0.10(+1.43%)
Dec 31, 2009 6.851 6.745 6.745 6.745 267,355 -0.13(-1.82%)
Dec 30, 2009 6.985 6.986 6.764 6.870 243,210 -0.16(-2.33%)
Dec 29, 2009 7.024 7.101 6.937 7.034 237,234 +0.01(+0.14%)
Dec 28, 2009 7.246 7.246 6.918 7.024 224,982 -0.21(-2.93%)
Dec 24, 2009 7.226 7.371 7.053 7.236 148,268 +0.05(+0.67%)
Dec 23, 2009 7.352 7.352 6.985 7.188 277,558 -0.12(-1.58%)
Dec 22, 2009 7.159 7.400 7.149 7.303 570,131 +0.18(+2.57%)
Dec 21, 2009 7.082 7.226 6.985 7.120 578,631 +0.13(+1.79%)
Dec 18, 2009 6.908 7.053 6.764 6.995 552,246 +0.19(+2.83%)
Dec 17, 2009 6.976 6.995 6.745 6.802 411,960 -0.26(-3.68%)
Dec 16, 2009 7.169 7.255 6.860 7.063 518,806 -0.04(-0.54%)
Dec 15, 2009 7.246 7.294 6.976 7.101 487,840 -0.17(-2.38%)
Dec 14, 2009 7.226 7.284 7.130 7.275 312,300 +0.15(+2.17%)
Dec 11, 2009 6.860 7.207 6.860 7.120 397,268 +0.27(+3.94%)
Dec 10, 2009 6.947 6.957 6.783 6.851 521,989 -0.09(-1.25%)
Dec 09, 2009 6.783 6.937 6.658 6.937 435,950 +0.14(+2.13%)
Dec 08, 2009 6.918 6.976 6.783 6.793 257,404 -0.14(-2.08%)
Dec 07, 2009 6.822 6.966 6.812 6.937 505,047 +0.13(+1.98%)
Dec 04, 2009 6.696 6.904 6.600 6.802 488,359 +0.25(+3.82%)
Dec 03, 2009 6.581 6.600 6.465 6.552 541,946 +0.03(+0.44%)
Dec 02, 2009 6.311 6.581 6.292 6.523 642,509 +0.25(+3.99%)
Dec 01, 2009 6.099 6.340 6.003 6.272 567,905 +0.26(+4.33%)
Nov 30, 2009 6.022 6.032 5.897 6.012 701,467 -0.01(-0.16%)
Nov 27, 2009 6.118 6.186 6.003 6.022 366,205 -0.19(-3.10%)
Nov 25, 2009 6.282 6.456 6.166 6.215 805,544 -0.05(-0.77%)
Nov 24, 2009 6.456 6.494 6.244 6.263 528,785 -0.19(-2.99%)
Nov 23, 2009 6.359 6.562 6.359 6.456 232,972 +0.15(+2.45%)
Nov 20, 2009 6.292 6.417 6.166 6.301 220,382 -0.05(-0.76%)
Nov 19, 2009 6.407 6.427 6.224 6.350 426,274 -0.06(-0.90%)
Nov 18, 2009 6.648 6.696 6.407 6.407 332,295 -0.22(-3.34%)
Nov 17, 2009 6.764 6.812 6.581 6.629 392,128 -0.15(-2.27%)
Nov 16, 2009 6.716 6.870 6.658 6.783 392,931 +0.12(+1.73%)
Nov 13, 2009 6.422 6.668 6.263 6.668 388,111 +0.28(+4.37%)
Nov 12, 2009 6.812 6.812 6.388 6.388 319,833 -0.41(-6.09%)
Nov 11, 2009 6.716 6.841 6.552 6.802 321,285 +0.17(+2.62%)
Nov 10, 2009 6.725 6.735 6.456 6.629 319,035 -0.11(-1.57%)
Nov 09, 2009 6.600 6.889 6.456 6.735 441,168 -0.01(-0.14%)
Nov 06, 2009 6.735 6.851 6.600 6.745 403,469 +0.17(+2.64%)
Nov 05, 2009 6.465 6.581 6.340 6.571 394,963 +0.15(+2.40%)
Nov 04, 2009 6.629 6.639 6.388 6.417 393,786 -0.19(-2.92%)
Nov 03, 2009 6.542 6.783 6.407 6.610 462,555 -0.02(-0.29%)
Nov 02, 2009 6.851 7.024 6.571 6.629 530,589 -0.20(-2.96%)
Oct 30, 2009 7.005 7.130 6.793 6.831 941,689 -0.27(-3.80%)
Oct 29, 2009 7.024 7.284 7.024 7.101 459,732 +0.17(+2.50%)
Oct 28, 2009 7.255 7.429 6.908 6.928 486,432 -0.35(-4.77%)
Oct 27, 2009 7.429 7.477 7.226 7.275 455,600 -0.13(-1.69%)
Oct 26, 2009 7.862 7.949 7.352 7.400 753,346 -0.46(-5.88%)
Oct 23, 2009 7.910 8.469 7.785 7.862 810,671 -0.61(-7.17%)
Oct 22, 2009 8.479 8.508 8.190 8.469 942,460 +0.00(+0.00%)
Oct 21, 2009 8.344 8.845 8.344 8.469 1,253,122 -0.08(-0.90%)
Oct 20, 2009 8.522 8.575 8.411 8.546 427,504 +0.01(+0.11%)
Oct 19, 2009 8.469 8.652 8.325 8.537 453,904 +0.07(+0.80%)
Oct 16, 2009 8.421 8.527 8.315 8.469 435,437 +0.00(+0.00%)
Oct 15, 2009 8.440 8.517 8.421 8.469 392,906 -0.07(-0.79%)
Oct 14, 2009 8.065 8.652 8.007 8.537 1,054,501 +0.61(+7.65%)
Oct 13, 2009 7.910 8.007 7.833 7.930 339,352 +0.01(+0.12%)
Oct 12, 2009 7.939 8.036 7.814 7.920 493,685 +0.06(+0.74%)
Oct 09, 2009 7.814 7.949 7.727 7.862 507,119 -0.01(-0.12%)
Oct 08, 2009 7.872 8.021 7.718 7.872 550,815 +0.06(+0.74%)
Oct 07, 2009 7.901 7.949 7.785 7.814 428,791 -0.09(-1.10%)
Oct 06, 2009 7.650 7.930 7.612 7.901 445,388 +0.39(+5.13%)
Oct 05, 2009 7.467 7.853 7.361 7.515 452,616 +0.14(+1.96%)
Oct 02, 2009 7.352 7.564 7.226 7.371 413,617 -0.05(-0.65%)
Oct 01, 2009 7.891 7.983 7.419 7.419 975,040 -0.54(-6.78%)
Sep 30, 2009 7.891 8.171 7.853 7.959 921,257 +0.05(+0.61%)
Sep 29, 2009 7.978 8.016 7.901 7.910 1,072,048 -0.08(-0.97%)
Sep 28, 2009 7.959 8.132 7.891 7.988 804,467 +0.10(+1.22%)
Sep 25, 2009 7.930 7.968 7.804 7.891 873,023 -0.09(-1.09%)
Sep 24, 2009 8.190 8.248 7.853 7.978 932,295 -0.21(-2.59%)
Sep 23, 2009 8.354 8.354 8.113 8.190 1,186,786 -0.17(-2.07%)
Sep 22, 2009 8.450 8.479 8.228 8.363 590,866 -0.06(-0.69%)
Sep 21, 2009 8.065 8.469 8.015 8.421 628,173 +0.30(+3.68%)
Sep 18, 2009 8.093 8.190 8.093 8.122 482,907 +0.05(+0.60%)
Sep 17, 2009 8.045 8.190 8.031 8.074 799,112 +0.03(+0.36%)
Sep 16, 2009 7.766 8.046 7.708 8.045 838,229 +0.28(+3.60%)
Sep 15, 2009 7.670 7.825 7.660 7.766 807,143 +0.06(+0.75%)
Sep 14, 2009 7.573 7.708 7.383 7.708 507,179 +0.05(+0.63%)
Sep 11, 2009 7.583 7.761 7.517 7.660 630,299 +0.04(+0.51%)
Sep 10, 2009 7.438 7.660 7.438 7.621 598,287 +0.27(+3.67%)
Sep 09, 2009 7.275 7.467 7.255 7.352 826,281 +0.08(+1.06%)
Sep 08, 2009 7.188 7.332 7.120 7.275 498,309 +0.07(+0.94%)
Sep 04, 2009 7.024 7.226 6.899 7.207 433,970 +0.21(+3.03%)
Sep 03, 2009 6.995 7.130 6.928 6.995 655,236 +0.02(+0.28%)
Sep 02, 2009 6.918 7.043 6.793 6.976 916,261 +0.05(+0.70%)
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.