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:

Cresud Sacif ADR (NQ: CRESY )

10.05 -0.16 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.323 7.526 7.008 7.351 291,755 -0.01(-0.10%)
Sep 29, 2008 7.519 7.624 7.176 7.358 300,694 -0.29(-3.75%)
Sep 26, 2008 7.869 7.911 7.589 7.645 167,460 -0.17(-2.15%)
Sep 25, 2008 7.771 8.100 7.561 7.813 147,527 +0.27(+3.53%)
Sep 24, 2008 7.491 7.743 7.435 7.547 390,667 -0.04(-0.46%)
Sep 23, 2008 7.505 7.806 7.498 7.582 381,903 -0.07(-0.91%)
Sep 22, 2008 7.792 7.827 7.596 7.652 184,187 -0.14(-1.80%)
Sep 19, 2008 8.114 8.114 7.722 7.792 138,565 +0.08(+1.09%)
Sep 18, 2008 7.470 7.820 7.176 7.708 341,435 +0.21(+2.80%)
Sep 17, 2008 7.708 7.757 7.351 7.498 318,632 -0.32(-4.12%)
Sep 16, 2008 7.596 7.820 7.470 7.820 321,016 +0.12(+1.55%)
Sep 15, 2008 7.435 7.722 7.435 7.701 187,621 +0.00(+0.00%)
Sep 12, 2008 7.449 7.792 7.421 7.701 130,814 +0.11(+1.48%)
Sep 11, 2008 7.659 7.680 7.508 7.589 90,410 -0.03(-0.37%)
Sep 10, 2008 7.428 7.701 7.421 7.617 138,193 +0.19(+2.54%)
Sep 09, 2008 7.680 7.715 7.428 7.428 220,783 -0.24(-3.11%)
Sep 08, 2008 7.904 8.149 7.666 7.666 125,479 +0.08(+1.11%)
Sep 05, 2008 7.533 7.715 7.393 7.582 187,754 -0.06(-0.73%)
Sep 04, 2008 7.778 7.854 7.533 7.638 144,240 -0.15(-1.89%)
Sep 03, 2008 7.757 7.953 7.701 7.785 124,242 +0.09(+1.18%)
Sep 02, 2008 7.638 7.869 7.638 7.694 178,737 -0.01(-0.09%)
Aug 29, 2008 7.701 7.841 7.701 7.701 83,701 -0.05(-0.68%)
Aug 28, 2008 7.904 7.911 7.673 7.754 173,567 +0.05(+0.59%)
Aug 27, 2008 7.533 7.841 7.484 7.708 182,355 +0.29(+3.87%)
Aug 26, 2008 7.561 7.596 7.071 7.421 381,646 -0.14(-1.85%)
Aug 25, 2008 7.778 7.778 7.540 7.561 98,140 -0.25(-3.14%)
Aug 22, 2008 7.834 7.889 7.757 7.806 135,610 +0.04(+0.45%)
Aug 21, 2008 7.778 7.841 7.722 7.771 94,614 -0.11(-1.42%)
Aug 20, 2008 7.841 7.974 7.841 7.883 76,049 +0.01(+0.09%)
Aug 19, 2008 8.338 8.401 7.813 7.876 316,701 -0.53(-6.25%)
Aug 18, 2008 8.548 8.597 8.401 8.401 212,240 -0.01(-0.08%)
Aug 15, 2008 8.317 8.471 8.317 8.408 108,809 -0.01(-0.08%)
Aug 14, 2008 8.576 8.581 8.366 8.415 308,570 -0.16(-1.88%)
Aug 13, 2008 8.653 8.653 8.436 8.576 142,439 -0.01(-0.08%)
Aug 12, 2008 8.765 8.821 8.576 8.583 613,480 -0.25(-2.85%)
Aug 11, 2008 8.751 8.940 8.702 8.835 227,422 +0.01(+0.08%)
Aug 08, 2008 8.961 8.970 8.751 8.828 231,113 -0.15(-1.71%)
Aug 07, 2008 9.038 9.045 8.961 8.982 304,550 -0.17(-1.84%)
Aug 06, 2008 9.108 9.164 8.972 9.150 177,161 +0.11(+1.16%)
Aug 05, 2008 8.933 9.129 8.933 9.045 117,234 +0.11(+1.25%)
Aug 04, 2008 9.304 9.304 8.926 8.933 106,692 -0.38(-4.06%)
Aug 01, 2008 9.276 9.346 9.192 9.311 204,818 +0.00(+0.00%)
Jul 31, 2008 9.563 9.563 9.171 9.311 116,072 -0.18(-1.85%)
Jul 30, 2008 9.290 9.500 9.290 9.486 70,632 +0.29(+3.12%)
Jul 29, 2008 9.199 9.290 9.099 9.199 157,321 -0.04(-0.38%)
Jul 28, 2008 9.304 9.437 9.234 9.234 133,722 -0.20(-2.08%)
Jul 25, 2008 9.879 9.879 9.416 9.430 94,651 -0.25(-2.60%)
Jul 24, 2008 9.626 9.802 9.598 9.682 153,268 -0.04(-0.43%)
Jul 23, 2008 10.39 10.40 9.570 9.724 478,558 -0.57(-5.51%)
Jul 22, 2008 10.40 10.40 10.20 10.29 104,899 -0.07(-0.68%)
Jul 21, 2008 10.27 10.49 10.22 10.36 125,425 +0.23(+2.28%)
Jul 18, 2008 10.30 10.43 9.998 10.13 126,644 -0.06(-0.55%)
Jul 17, 2008 10.19 10.58 10.14 10.19 193,998 +0.18(+1.82%)
Jul 16, 2008 9.556 10.02 9.458 10.00 194,281 +0.49(+5.15%)
Jul 15, 2008 9.353 9.647 9.318 9.514 593,506 -0.10(-1.02%)
Jul 14, 2008 9.696 9.794 9.556 9.612 128,443 +0.01(+0.07%)
Jul 11, 2008 9.724 9.787 9.500 9.605 316,013 -0.20(-2.00%)
Jul 10, 2008 9.773 9.866 9.605 9.802 307,105 +0.11(+1.08%)
Jul 09, 2008 9.325 10.05 9.325 9.696 294,974 +0.29(+3.13%)
Jul 08, 2008 9.353 9.451 9.220 9.402 168,584 +0.05(+0.52%)
Jul 07, 2008 9.612 9.626 9.311 9.353 221,880 -0.28(-2.91%)
Jul 04, 2008 9.851 9.921 9.619 9.633 110,817 +0.00(+0.00%)
Jul 03, 2008 9.851 9.921 9.619 9.633 110,817 -0.20(-1.99%)
Jul 02, 2008 10.17 10.34 9.802 9.829 190,982 -0.25(-2.50%)
Jul 01, 2008 10.49 10.49 10.05 10.08 148,775 -0.32(-3.10%)
Jun 30, 2008 10.13 10.55 10.12 10.40 326,685 +0.27(+2.62%)
Jun 27, 2008 10.51 10.56 10.12 10.14 192,302 -0.46(-4.30%)
Jun 26, 2008 10.57 10.77 10.47 10.59 303,949 +0.02(+0.20%)
Jun 25, 2008 10.49 10.61 10.37 10.57 264,606 +0.21(+2.03%)
Jun 24, 2008 10.51 10.54 10.19 10.36 349,409 -0.11(-1.00%)
Jun 23, 2008 10.61 10.62 10.42 10.47 374,914 -0.07(-0.66%)
Jun 20, 2008 10.60 10.60 10.40 10.54 546,763 -0.05(-0.46%)
Jun 19, 2008 10.40 10.59 10.19 10.59 208,126 +0.10(+1.00%)
Jun 18, 2008 10.74 10.75 10.41 10.48 170,222 -0.19(-1.77%)
Jun 17, 2008 10.71 10.72 10.64 10.67 138,643 -0.04(-0.39%)
Jun 16, 2008 10.71 10.71 10.50 10.71 204,170 +0.01(+0.07%)
Jun 13, 2008 10.63 10.74 10.61 10.70 173,486 +0.04(+0.39%)
Jun 12, 2008 10.81 10.81 10.60 10.66 332,296 +0.02(+0.20%)
Jun 11, 2008 10.31 10.70 10.31 10.64 348,385 +0.10(+0.93%)
Jun 10, 2008 10.55 10.63 10.50 10.54 163,466 -0.10(-0.92%)
Jun 09, 2008 10.80 10.84 10.63 10.64 243,775 -0.08(-0.78%)
Jun 06, 2008 10.66 10.82 10.62 10.73 177,282 -0.04(-0.33%)
Jun 05, 2008 10.43 10.82 10.41 10.76 293,370 +0.22(+2.13%)
Jun 04, 2008 10.43 10.56 10.33 10.54 346,121 +0.04(+0.40%)
Jun 03, 2008 10.70 10.71 10.33 10.49 308,151 -0.11(-0.99%)
Jun 02, 2008 10.40 10.61 10.29 10.60 207,335 +0.43(+4.20%)
May 30, 2008 10.87 10.93 10.15 10.17 671,650 -0.81(-7.33%)
May 29, 2008 10.77 11.01 10.71 10.98 108,697 +0.13(+1.16%)
May 28, 2008 11.21 11.21 10.73 10.85 115,949 -0.35(-3.12%)
May 27, 2008 11.03 11.26 11.00 11.20 175,298 +0.23(+2.11%)
May 26, 2008 11.05 11.11 10.89 10.97 105,975 +0.00(+0.00%)
May 23, 2008 11.05 11.11 10.89 10.97 105,975 -0.13(-1.14%)
May 22, 2008 10.85 11.26 10.85 11.10 148,961 +0.07(+0.63%)
May 21, 2008 10.74 11.19 10.73 11.03 182,040 +0.13(+1.22%)
May 20, 2008 11.02 11.21 10.83 10.89 209,210 -0.13(-1.14%)
May 19, 2008 11.06 11.24 10.96 11.02 183,650 -0.08(-0.69%)
May 16, 2008 11.01 11.31 10.91 11.10 501,192 +0.39(+3.60%)
May 15, 2008 10.48 10.91 10.43 10.71 417,304 +0.39(+3.73%)
May 14, 2008 10.45 10.59 10.33 10.33 304,467 -0.18(-1.67%)
May 13, 2008 10.69 10.85 10.36 10.50 199,313 +0.00(+0.00%)
May 12, 2008 10.54 10.66 10.36 10.50 201,099 +0.04(+0.33%)
May 09, 2008 11.04 11.04 10.41 10.47 417,223 -0.56(-5.08%)
May 08, 2008 11.23 11.24 10.92 11.03 200,160 -0.12(-1.07%)
May 07, 2008 11.65 11.73 11.08 11.15 216,942 -0.40(-3.46%)
May 06, 2008 11.46 11.72 11.38 11.54 145,380 +0.20(+1.79%)
May 05, 2008 11.45 11.50 11.28 11.34 211,212 -0.12(-1.04%)
May 02, 2008 11.01 11.50 11.01 11.46 197,012 +0.34(+3.09%)
May 01, 2008 11.36 11.36 10.84 11.12 199,308 -0.33(-2.87%)
Apr 30, 2008 11.62 11.67 11.29 11.45 286,126 -0.20(-1.74%)
Apr 29, 2008 11.82 11.83 11.61 11.65 154,200 -0.24(-2.00%)
Apr 28, 2008 11.62 11.97 11.54 11.89 247,353 +0.20(+1.68%)
Apr 25, 2008 11.73 11.73 11.54 11.69 285,243 +0.11(+0.97%)
Apr 24, 2008 11.61 11.64 11.35 11.58 190,212 +0.02(+0.18%)
Apr 23, 2008 11.73 11.73 11.42 11.56 194,343 +0.00(+0.00%)
Apr 22, 2008 11.82 11.83 11.42 11.56 251,918 -0.18(-1.49%)
Apr 21, 2008 11.06 11.75 11.06 11.73 478,888 +0.57(+5.08%)
Apr 18, 2008 11.19 11.19 11.01 11.17 306,084 +0.04(+0.31%)
Apr 17, 2008 11.03 11.27 10.82 11.13 299,625 +0.37(+3.45%)
Apr 16, 2008 10.70 10.99 10.68 10.76 385,541 +0.11(+1.05%)
Apr 15, 2008 10.72 10.94 10.50 10.65 118,011 -0.02(-0.20%)
Apr 14, 2008 10.68 10.72 10.61 10.67 154,830 +0.01(+0.13%)
Apr 11, 2008 10.90 10.90 10.58 10.66 116,610 -0.15(-1.42%)
Apr 10, 2008 10.87 10.93 10.78 10.81 268,420 +0.03(+0.26%)
Apr 09, 2008 10.81 10.91 10.70 10.78 490,792 +0.07(+0.65%)
Apr 08, 2008 10.81 10.91 10.64 10.71 293,618 -0.11(-1.04%)
Apr 07, 2008 10.82 10.88 10.75 10.82 172,700 +0.16(+1.51%)
Apr 04, 2008 10.79 10.84 10.66 10.66 300,128 +0.06(+0.53%)
Apr 03, 2008 10.75 10.75 10.54 10.61 83,287 -0.15(-1.37%)
Apr 02, 2008 10.75 10.79 10.69 10.75 152,111 +0.01(+0.07%)
Apr 01, 2008 10.82 10.97 10.69 10.75 821,638 -0.12(-1.10%)
Mar 31, 2008 10.85 11.01 10.71 10.87 318,358 -0.04(-0.32%)
Mar 28, 2008 10.68 11.06 10.68 10.90 125,266 -0.10(-0.95%)
Mar 27, 2008 11.03 11.06 10.88 11.01 112,078 -0.01(-0.06%)
Mar 26, 2008 11.12 11.12 10.79 11.01 250,224 +0.13(+1.16%)
Mar 25, 2008 10.79 10.96 10.63 10.89 360,483 +0.08(+0.78%)
Mar 24, 2008 10.09 10.80 10.06 10.80 352,253 +1.01(+10.29%)
Mar 21, 2008 9.900 10.09 9.591 9.794 375,918 +0.00(+0.00%)
Mar 20, 2008 9.900 10.09 9.591 9.794 375,918 -0.06(-0.57%)
Mar 19, 2008 10.38 10.52 9.689 9.851 835,693 -0.37(-3.63%)
Mar 18, 2008 10.13 10.56 10.08 10.22 383,477 +0.07(+0.69%)
Mar 17, 2008 10.77 10.77 10.01 10.15 687,903 -0.54(-5.04%)
Mar 14, 2008 10.70 10.81 10.40 10.69 818,153 +0.23(+2.17%)
Mar 13, 2008 10.50 10.99 10.42 10.46 915,705 -0.08(-0.76%)
Mar 12, 2008 10.65 10.82 10.41 10.54 2,019,021 -0.17(-1.57%)
Mar 11, 2008 10.89 11.24 10.65 10.71 459,955 -0.32(-2.86%)
Mar 10, 2008 11.52 11.55 10.61 11.03 512,221 -0.62(-5.29%)
Mar 07, 2008 11.73 12.00 11.41 11.64 472,843 -0.29(-2.46%)
Mar 06, 2008 12.18 12.18 11.91 11.94 207,931 -0.18(-1.44%)
Mar 05, 2008 12.29 12.32 12.08 12.11 221,414 -0.06(-0.52%)
Mar 04, 2008 12.34 12.34 12.03 12.17 129,851 -0.08(-0.63%)
Mar 03, 2008 12.50 12.59 12.19 12.25 193,808 -0.17(-1.35%)
Feb 29, 2008 12.71 12.71 12.25 12.42 268,096 -0.20(-1.55%)
Feb 28, 2008 12.90 12.90 12.56 12.62 241,420 -0.20(-1.53%)
Feb 27, 2008 12.84 12.91 12.73 12.81 276,036 -0.11(-0.82%)
Feb 26, 2008 12.78 12.95 12.61 12.92 219,442 +0.17(+1.33%)
Feb 25, 2008 12.61 12.84 12.49 12.75 172,705 +0.22(+1.73%)
Feb 22, 2008 12.75 12.75 12.43 12.53 192,187 -0.04(-0.28%)
Feb 21, 2008 12.85 12.95 12.43 12.57 116,233 -0.28(-2.18%)
Feb 20, 2008 13.09 13.09 12.69 12.85 166,178 -0.09(-0.70%)
Feb 19, 2008 13.37 13.40 12.89 12.94 218,500 +0.01(+0.05%)
Feb 18, 2008 13.13 13.13 12.73 12.93 190,380 +0.00(+0.00%)
Feb 15, 2008 13.13 13.13 12.73 12.93 190,380 +0.09(+0.71%)
Feb 14, 2008 12.92 12.95 12.62 12.84 599,428 +0.10(+0.81%)
Feb 13, 2008 12.29 12.87 12.29 12.74 146,066 +0.42(+3.37%)
Feb 12, 2008 12.03 12.45 12.03 12.32 178,539 +0.14(+1.15%)
Feb 11, 2008 12.10 12.18 11.91 12.18 98,770 +0.27(+2.29%)
Feb 08, 2008 12.22 12.22 11.90 11.91 48,105 -0.17(-1.39%)
Feb 07, 2008 12.24 12.24 11.90 12.08 203,238 -0.07(-0.58%)
Feb 06, 2008 12.18 12.48 12.11 12.15 123,415 +0.01(+0.12%)
Feb 05, 2008 12.36 12.36 12.06 12.13 70,290 -0.15(-1.26%)
Feb 04, 2008 12.25 12.42 12.20 12.29 149,622 +0.05(+0.40%)
Feb 01, 2008 12.04 12.34 12.04 12.24 234,547 +0.14(+1.16%)
Jan 31, 2008 12.11 12.30 12.06 12.10 156,964 -0.19(-1.54%)
Jan 30, 2008 12.32 12.57 12.24 12.29 122,071 -0.18(-1.40%)
Jan 29, 2008 12.24 12.53 12.11 12.46 120,553 +0.14(+1.14%)
Jan 28, 2008 12.57 12.61 12.27 12.32 87,942 -0.09(-0.73%)
Jan 25, 2008 12.75 12.88 12.06 12.41 152,628 +0.10(+0.80%)
Jan 24, 2008 12.25 12.72 12.25 12.31 129,980 +0.25(+2.03%)
Jan 23, 2008 12.28 12.29 11.52 12.07 330,623 -0.40(-3.20%)
Jan 22, 2008 11.87 12.88 11.20 12.47 322,126 +0.01(+0.06%)
Jan 21, 2008 12.49 12.65 12.43 12.46 115,959 +0.00(+0.00%)
Jan 18, 2008 12.49 12.65 12.43 12.46 115,959 -0.12(-0.95%)
Jan 17, 2008 12.80 12.87 12.43 12.58 160,676 -0.32(-2.44%)
Jan 16, 2008 13.65 13.65 12.73 12.90 180,076 -0.64(-4.76%)
Jan 15, 2008 13.66 13.66 13.13 13.54 141,911 +0.02(+0.16%)
Jan 14, 2008 13.93 13.93 13.51 13.52 192,357 -0.03(-0.21%)
Jan 11, 2008 13.22 13.92 13.22 13.55 296,371 +0.38(+2.87%)
Jan 10, 2008 12.76 13.23 12.76 13.17 104,943 +0.36(+2.84%)
Jan 09, 2008 13.12 13.24 12.78 12.80 140,377 -0.22(-1.67%)
Jan 08, 2008 13.25 13.55 12.95 13.02 103,088 +0.00(+0.00%)
Jan 07, 2008 12.99 13.23 12.78 13.02 140,928 -0.21(-1.59%)
Jan 04, 2008 13.02 13.43 12.95 13.23 192,759 -0.29(-2.12%)
Jan 03, 2008 13.65 13.81 13.48 13.52 189,268 -0.33(-2.38%)
Jan 02, 2008 14.00 14.04 13.81 13.85 98,837 -0.08(-0.60%)
Jan 01, 2008 14.21 14.21 13.86 13.93 77,092 +0.00(+0.00%)
Dec 31, 2007 14.21 14.21 13.86 13.93 77,092 -0.07(-0.50%)
Dec 28, 2007 14.15 14.35 13.88 14.00 97,942 -0.13(-0.89%)
Dec 27, 2007 14.65 14.67 14.09 14.13 50,906 -0.54(-3.67%)
Dec 26, 2007 14.70 14.83 14.36 14.67 83,154 +0.09(+0.62%)
Dec 24, 2007 14.52 14.82 14.32 14.58 70,327 +0.12(+0.82%)
Dec 21, 2007 13.93 14.56 13.85 14.46 265,208 +0.90(+6.66%)
Dec 20, 2007 13.02 13.64 13.02 13.55 113,639 +0.60(+4.65%)
Dec 19, 2007 12.49 13.02 12.49 12.95 223,475 +0.31(+2.44%)
Dec 18, 2007 13.02 13.02 12.46 12.64 361,920 -0.31(-2.38%)
Dec 17, 2007 13.41 13.43 12.80 12.95 144,109 -0.69(-5.03%)
Dec 14, 2007 13.83 13.83 13.37 13.64 126,930 -0.01(-0.10%)
Dec 13, 2007 13.39 13.65 13.24 13.65 77,873 +0.45(+3.39%)
Dec 12, 2007 13.48 13.91 13.08 13.20 160,916 -0.04(-0.32%)
Dec 11, 2007 14.03 14.28 13.13 13.25 231,584 -0.46(-3.32%)
Dec 10, 2007 13.46 13.93 13.46 13.70 177,375 +0.25(+1.82%)
Dec 07, 2007 12.78 13.47 12.73 13.46 305,991 +0.64(+5.03%)
Dec 06, 2007 12.81 13.09 12.64 12.81 394,918 +0.02(+0.16%)
Dec 05, 2007 12.78 13.02 12.68 12.79 158,208 +0.14(+1.11%)
Dec 04, 2007 12.53 12.88 12.47 12.65 227,918 +0.05(+0.39%)
Dec 03, 2007 12.95 12.98 12.20 12.60 452,033 -0.35(-2.70%)
Nov 30, 2007 13.76 13.90 12.95 12.95 493,706 -0.95(-6.80%)
Nov 29, 2007 13.90 14.17 13.72 13.90 228,070 +0.11(+0.76%)
Nov 28, 2007 14.00 14.21 13.76 13.79 268,559 -0.01(-0.10%)
Nov 27, 2007 14.68 14.68 13.74 13.81 251,982 -0.74(-5.06%)
Nov 26, 2007 15.79 15.79 14.49 14.54 117,494 -0.71(-4.68%)
Nov 23, 2007 15.59 15.59 15.12 15.26 139,570 -0.49(-3.11%)
Nov 21, 2007 16.26 16.26 15.58 15.75 123,768 -0.41(-2.51%)
Nov 20, 2007 16.19 16.44 15.93 16.15 66,408 -0.05(-0.30%)
Nov 19, 2007 16.05 16.24 15.86 16.20 102,640 -0.25(-1.53%)
Nov 16, 2007 16.10 16.47 15.92 16.45 53,156 +0.29(+1.82%)
Nov 15, 2007 16.52 16.52 15.77 16.16 67,903 -0.22(-1.37%)
Nov 14, 2007 15.93 16.52 15.77 16.38 86,498 +0.82(+5.26%)
Nov 13, 2007 15.93 15.93 15.19 15.56 193,344 -0.06(-0.36%)
Nov 12, 2007 16.67 16.67 15.48 15.62 186,271 -0.75(-4.58%)
Nov 09, 2007 17.15 17.15 15.90 16.37 189,293 -0.69(-4.02%)
Nov 08, 2007 17.40 17.50 16.72 17.05 101,655 +0.01(+0.08%)
Nov 07, 2007 16.95 17.47 16.94 17.04 95,002 -0.43(-2.45%)
Nov 06, 2007 17.63 17.82 16.24 17.47 285,686 +0.09(+0.52%)
Nov 05, 2007 17.33 17.50 17.21 17.38 152,978 +0.14(+0.81%)
Nov 02, 2007 18.08 18.08 16.91 17.24 117,224 +0.18(+1.07%)
Nov 01, 2007 17.33 17.33 17.05 17.05 133,442 -0.22(-1.30%)
Oct 31, 2007 17.15 17.33 17.08 17.28 136,153 +0.06(+0.33%)
Oct 30, 2007 17.47 17.61 17.19 17.22 135,636 -0.25(-1.40%)
Oct 29, 2007 16.10 17.47 15.96 17.47 285,159 +1.19(+7.31%)
Oct 26, 2007 16.28 16.45 16.07 16.28 124,401 +0.18(+1.09%)
Oct 25, 2007 15.94 16.14 15.94 16.10 99,329 +0.16(+1.01%)
Oct 24, 2007 16.21 16.22 15.38 15.94 71,654 -0.16(-1.00%)
Oct 23, 2007 16.20 16.20 15.98 16.10 50,533 +0.17(+1.05%)
Oct 22, 2007 16.38 16.45 15.35 15.93 153,119 -0.23(-1.43%)
Oct 19, 2007 16.87 16.87 16.06 16.17 101,578 -0.64(-3.79%)
Oct 18, 2007 16.64 16.87 16.49 16.80 244,769 +0.25(+1.48%)
Oct 17, 2007 16.11 16.56 16.11 16.56 207,092 +0.40(+2.47%)
Oct 16, 2007 16.28 16.45 16.04 16.16 137,291 +0.06(+0.35%)
Oct 15, 2007 16.45 16.45 16.02 16.10 50,162 -0.14(-0.86%)
Oct 12, 2007 16.40 16.53 15.88 16.24 138,591 +0.36(+2.25%)
Oct 11, 2007 16.17 16.48 15.71 15.89 111,175 -0.34(-2.07%)
Oct 10, 2007 16.73 16.73 16.14 16.22 69,499 -0.18(-1.11%)
Oct 09, 2007 16.28 16.45 16.28 16.40 94,819 +0.30(+1.87%)
Oct 08, 2007 16.45 16.45 16.03 16.10 65,729 -0.28(-1.71%)
Oct 05, 2007 16.06 16.63 15.97 16.38 176,100 +0.01(+0.09%)
Oct 04, 2007 16.59 16.73 16.34 16.37 108,766 -0.08(-0.51%)
Oct 03, 2007 16.38 16.80 16.10 16.45 1,228,081 +0.02(+0.13%)
Oct 02, 2007 16.73 16.73 16.26 16.43 208,246 -0.21(-1.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.