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

Ethan Allen Interiors Inc (NY: ETH )

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 (%)
Jun 30, 2009 6.914 7.019 6.750 6.790 467,845 -0.15(-2.17%)
Jun 29, 2009 6.816 7.045 6.750 6.940 387,674 +0.12(+1.83%)
Jun 26, 2009 6.809 6.940 6.731 6.816 646,975 -0.07(-0.95%)
Jun 25, 2009 6.816 6.921 6.776 6.881 350,470 +0.20(+2.94%)
Jun 24, 2009 6.639 6.816 6.495 6.685 726,661 +0.03(+0.49%)
Jun 23, 2009 6.934 6.934 6.488 6.652 761,788 -0.26(-3.79%)
Jun 22, 2009 7.130 7.170 6.914 6.914 384,444 -0.26(-3.57%)
Jun 19, 2009 7.183 7.386 7.045 7.170 842,448 +0.10(+1.39%)
Jun 18, 2009 7.183 7.216 6.980 7.071 632,817 -0.12(-1.73%)
Jun 17, 2009 7.281 7.301 6.940 7.196 473,579 -0.10(-1.44%)
Jun 16, 2009 7.642 7.681 7.261 7.301 470,373 -0.30(-3.97%)
Jun 15, 2009 8.009 8.028 7.504 7.602 464,404 -0.43(-5.38%)
Jun 12, 2009 8.048 8.100 7.851 8.035 351,695 -0.10(-1.21%)
Jun 11, 2009 8.277 8.349 8.048 8.133 409,596 -0.15(-1.82%)
Jun 10, 2009 8.362 8.605 8.127 8.284 454,794 +0.01(+0.16%)
Jun 09, 2009 8.395 8.415 8.185 8.271 367,716 -0.10(-1.25%)
Jun 08, 2009 8.408 8.500 8.199 8.376 543,392 -0.27(-3.11%)
Jun 05, 2009 8.670 8.841 8.539 8.644 251,885 +0.03(+0.30%)
Jun 04, 2009 8.572 8.651 8.284 8.618 306,708 +0.09(+1.08%)
Jun 03, 2009 9.005 9.037 8.389 8.526 482,870 -0.52(-5.79%)
Jun 02, 2009 8.618 9.142 8.402 9.051 712,788 +0.35(+3.99%)
Jun 01, 2009 8.520 8.795 8.169 8.703 607,256 +0.67(+8.32%)
May 29, 2009 7.851 8.035 7.714 8.035 535,567 +0.24(+3.03%)
May 28, 2009 7.635 7.845 7.504 7.799 846,529 +0.14(+1.88%)
May 27, 2009 7.589 8.081 7.379 7.655 731,403 -0.01(-0.17%)
May 26, 2009 6.724 7.694 6.724 7.668 718,226 +0.83(+12.18%)
May 22, 2009 6.763 7.006 6.586 6.835 576,436 +0.09(+1.36%)
May 21, 2009 6.953 6.993 6.593 6.744 709,998 -0.31(-4.46%)
May 20, 2009 6.908 7.163 6.829 7.058 862,816 +0.16(+2.38%)
May 19, 2009 6.921 7.012 6.750 6.894 714,584 -0.10(-1.50%)
May 18, 2009 6.619 7.183 6.619 6.999 972,884 +0.47(+7.23%)
May 15, 2009 6.652 6.763 6.462 6.527 795,613 -0.12(-1.87%)
May 14, 2009 7.137 7.170 6.586 6.652 926,664 -0.43(-6.11%)
May 13, 2009 7.864 7.923 7.026 7.084 1,109,869 -0.86(-10.81%)
May 12, 2009 8.441 8.651 7.864 7.943 870,291 -0.54(-6.34%)
May 11, 2009 8.520 8.690 8.461 8.480 490,836 -0.30(-3.43%)
May 08, 2009 8.625 8.867 8.474 8.782 775,397 +0.18(+2.13%)
May 07, 2009 8.736 8.965 8.480 8.598 1,034,982 -0.10(-1.20%)
May 06, 2009 8.946 8.946 8.317 8.703 849,113 -0.13(-1.48%)
May 05, 2009 8.828 8.900 8.670 8.834 1,136,074 -0.01(-0.15%)
May 04, 2009 8.808 8.847 8.782 8.847 1,092,296 -0.07(-0.74%)
May 01, 2009 8.788 8.992 8.743 8.913 1,036,318 +0.10(+1.12%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
Apr 01, 2009 7.229 7.596 6.947 7.569 480,502 +0.19(+2.58%)
Mar 31, 2009 7.137 7.602 6.999 7.379 394,038 +0.20(+2.74%)
Mar 30, 2009 7.687 7.805 6.763 7.183 646,081 -0.98(-11.97%)
Mar 26, 2009 7.458 8.415 7.458 8.159 714,640 +0.76(+10.27%)
Mar 25, 2009 6.763 7.491 6.717 7.399 1,184,472 +0.69(+10.25%)
Mar 24, 2009 6.626 6.894 6.318 6.711 695,869 -0.06(-0.87%)
Mar 23, 2009 6.226 6.770 6.167 6.770 957,261 +0.87(+14.78%)
Mar 20, 2009 5.492 6.115 5.387 5.898 1,295,743 +0.27(+4.77%)
Mar 19, 2009 5.708 5.852 5.367 5.630 334,847 -0.12(-2.05%)
Mar 18, 2009 5.577 5.774 5.426 5.748 503,614 +0.16(+2.93%)
Mar 17, 2009 5.322 5.590 5.269 5.584 289,103 +0.24(+4.54%)
Mar 16, 2009 5.584 5.695 5.295 5.341 487,844 -0.23(-4.12%)
Mar 13, 2009 5.564 5.675 5.446 5.571 0 +0.01(+0.24%)
Mar 12, 2009 5.184 5.662 5.086 5.557 575,556 +0.39(+7.61%)
Mar 11, 2009 5.158 5.381 5.053 5.164 571,594 +0.06(+1.16%)
Mar 10, 2009 4.745 5.243 4.745 5.105 388,956 +0.48(+10.34%)
Mar 09, 2009 4.673 4.863 4.574 4.627 450,721 -0.03(-0.56%)
Mar 06, 2009 5.269 5.367 4.581 4.653 0 -0.61(-11.58%)
Mar 05, 2009 5.479 5.741 5.249 5.263 618,307 -0.41(-7.17%)
Mar 04, 2009 5.597 5.767 5.381 5.669 492,893 -0.16(-2.81%)
Mar 02, 2009 6.115 6.246 5.800 5.833 828,940 -0.42(-6.71%)
Feb 27, 2009 6.180 6.390 6.167 6.252 0 -0.03(-0.52%)
Feb 26, 2009 6.357 6.717 6.213 6.285 470,069 -0.03(-0.42%)
Feb 25, 2009 6.541 6.541 6.134 6.311 506,425 -0.32(-4.84%)
Feb 24, 2009 6.239 6.744 6.023 6.632 614,882 +0.48(+7.89%)
Feb 23, 2009 6.357 6.462 6.082 6.147 686,497 -0.19(-3.00%)
Feb 20, 2009 6.737 6.822 6.246 6.337 0 -0.54(-7.82%)
Feb 19, 2009 6.960 7.091 6.849 6.875 545,939 -0.05(-0.66%)
Feb 18, 2009 7.026 7.176 6.737 6.921 605,806 -0.08(-1.12%)
Feb 17, 2009 7.019 7.158 6.921 6.999 831,085 -0.26(-3.61%)
Feb 13, 2009 7.537 7.602 7.084 7.261 0 -0.29(-3.90%)
Feb 12, 2009 7.386 7.602 7.202 7.556 612,796 -0.03(-0.43%)
Feb 11, 2009 7.602 7.773 7.524 7.589 526,504 +0.00(+0.00%)
Feb 10, 2009 7.779 7.910 7.517 7.589 843,570 -0.26(-3.26%)
Feb 09, 2009 7.963 8.146 7.340 7.845 874,647 -0.09(-1.16%)
Feb 06, 2009 7.465 8.061 7.432 7.936 0 +0.50(+6.79%)
Feb 05, 2009 7.098 7.543 6.894 7.432 813,631 +0.29(+4.13%)
Feb 04, 2009 7.386 7.419 7.111 7.137 872,920 -0.32(-4.31%)
Feb 03, 2009 7.438 7.504 7.163 7.458 754,673 +0.16(+2.15%)
Feb 02, 2009 7.366 7.471 7.157 7.301 626,083 -0.16(-2.19%)
Jan 30, 2009 7.746 7.766 7.432 7.465 0 -0.24(-3.06%)
Jan 29, 2009 8.356 8.356 7.576 7.701 1,075,668 -0.79(-9.27%)
Jan 28, 2009 8.127 8.546 8.127 8.487 498,469 +0.39(+4.77%)
Jan 27, 2009 8.507 8.631 7.956 8.100 682,160 -0.37(-4.33%)
Jan 26, 2009 8.310 8.729 8.271 8.467 439,555 +0.22(+2.62%)
Jan 23, 2009 7.910 8.415 7.871 8.251 0 +0.16(+2.03%)
Jan 22, 2009 8.303 8.356 7.910 8.087 599,326 -0.39(-4.64%)
Jan 21, 2009 8.474 8.513 8.146 8.480 708,486 +0.12(+1.41%)
Jan 20, 2009 8.592 8.729 8.290 8.362 623,320 -0.33(-3.84%)
Jan 16, 2009 8.880 8.880 8.402 8.697 0 -0.07(-0.82%)
Jan 15, 2009 8.625 8.946 8.454 8.769 866,777 +0.13(+1.52%)
Jan 14, 2009 8.638 8.847 8.579 8.638 805,000 -0.18(-2.08%)
Jan 13, 2009 8.723 8.978 8.644 8.821 686,802 +0.05(+0.60%)
Jan 12, 2009 9.044 9.110 8.716 8.769 732,348 -0.32(-3.53%)
Jan 09, 2009 9.555 9.660 9.064 9.090 417,259 -0.50(-5.26%)
Jan 08, 2009 9.378 9.667 9.037 9.595 501,144 +0.21(+2.23%)
Jan 07, 2009 9.608 9.634 9.208 9.385 854,680 -0.42(-4.28%)
Jan 06, 2009 9.503 9.863 9.496 9.804 642,181 +0.35(+3.67%)
Jan 05, 2009 9.503 9.621 9.129 9.457 472,318 -0.10(-1.03%)
Jan 02, 2009 9.418 9.595 9.247 9.555 0 +0.14(+1.46%)
Jan 01, 2009 9.424 9.549 9.313 9.418 0 +0.00(+0.00%)
Dec 31, 2008 9.424 9.549 9.313 9.418 437,124 -0.09(-0.90%)
Dec 30, 2008 9.195 9.562 9.077 9.503 630,015 +0.37(+4.09%)
Dec 29, 2008 9.693 9.706 9.051 9.129 457,902 -0.60(-6.13%)
Dec 26, 2008 9.293 9.804 9.221 9.726 0 +0.52(+5.62%)
Dec 24, 2008 9.031 9.319 8.926 9.208 206,298 +0.29(+3.31%)
Dec 23, 2008 8.526 9.273 8.526 8.913 972,635 +0.33(+3.82%)
Dec 22, 2008 8.448 8.828 8.297 8.585 1,323,149 +0.14(+1.63%)
Dec 19, 2008 9.509 9.903 8.284 8.448 3,829,646 -1.04(-10.98%)
Dec 18, 2008 9.863 9.889 9.247 9.490 872,339 -0.32(-3.27%)
Dec 17, 2008 9.804 10.38 9.562 9.811 681,751 -0.09(-0.86%)
Dec 16, 2008 9.293 10.09 9.280 9.896 791,533 +0.70(+7.63%)
Dec 15, 2008 9.575 9.739 8.920 9.195 531,782 -0.35(-3.71%)
Dec 12, 2008 9.732 10.09 9.385 9.549 0 -0.47(-4.65%)
Dec 11, 2008 10.57 10.83 9.837 10.01 1,012,572 -0.69(-6.49%)
Dec 10, 2008 10.05 10.72 9.929 10.71 655,287 +0.69(+6.94%)
Dec 09, 2008 10.22 10.66 9.791 10.01 624,759 -0.30(-2.92%)
Dec 08, 2008 10.08 10.81 9.994 10.32 988,948 +0.62(+6.35%)
Dec 05, 2008 9.431 9.968 9.201 9.699 0 +0.08(+0.82%)
Dec 04, 2008 8.998 9.975 8.992 9.621 1,229,761 +0.57(+6.30%)
Dec 03, 2008 8.598 9.267 7.753 9.051 918,708 +1.00(+12.46%)
Dec 02, 2008 8.002 8.185 7.543 8.048 728,548 +0.18(+2.33%)
Dec 01, 2008 8.782 8.893 7.819 7.864 596,341 -1.19(-13.11%)
Nov 28, 2008 8.913 9.077 8.782 9.051 217,558 -0.03(-0.29%)
Nov 26, 2008 8.513 9.175 8.336 9.077 845,717 +0.38(+4.37%)
Nov 25, 2008 8.611 9.018 8.317 8.697 777,118 +0.20(+2.31%)
Nov 24, 2008 8.133 8.631 7.635 8.500 806,130 +0.50(+6.22%)
Nov 21, 2008 8.048 8.284 7.379 8.002 1,671,149 +0.10(+1.33%)
Nov 20, 2008 8.605 9.136 7.733 7.897 1,309,733 -0.81(-9.26%)
Nov 19, 2008 9.627 9.627 8.638 8.703 758,378 -0.92(-9.60%)
Nov 18, 2008 9.896 10.16 9.306 9.627 740,925 -0.26(-2.59%)
Nov 17, 2008 9.876 10.24 9.837 9.883 574,593 -0.11(-1.11%)
Nov 14, 2008 10.59 11.13 9.431 9.994 0 -0.83(-7.63%)
Nov 13, 2008 10.35 10.82 9.654 10.82 1,551,297 +0.54(+5.29%)
Nov 12, 2008 10.37 10.68 10.14 10.28 668,585 -0.16(-1.57%)
Nov 11, 2008 10.70 10.73 10.25 10.44 743,398 -0.37(-3.45%)
Nov 10, 2008 11.65 11.72 10.58 10.81 515,281 -0.64(-5.61%)
Nov 07, 2008 11.58 11.73 11.13 11.46 0 +0.00(+0.00%)
Nov 06, 2008 11.47 11.84 10.98 11.46 1,213,299 -0.08(-0.68%)
Nov 05, 2008 11.57 11.78 11.46 11.53 888,713 -0.20(-1.73%)
Nov 04, 2008 11.80 11.82 11.07 11.74 1,517,277 +0.21(+1.82%)
Nov 03, 2008 11.67 12.25 11.20 11.53 788,765 -0.20(-1.68%)
Oct 31, 2008 12.12 12.12 11.53 11.72 0 -0.48(-3.92%)
Oct 30, 2008 12.69 12.98 11.85 12.20 714,190 -0.12(-0.96%)
Oct 29, 2008 12.77 13.15 12.32 12.32 1,274,507 -0.43(-3.39%)
Oct 28, 2008 11.91 12.81 11.25 12.75 1,062,259 +1.19(+10.25%)
Oct 27, 2008 12.06 12.39 11.55 11.57 647,316 -0.62(-5.11%)
Oct 24, 2008 11.53 12.35 11.17 12.19 0 -0.25(-2.00%)
Oct 23, 2008 14.12 12.44 11.57 12.44 1,799,533 -0.13(-1.04%)
Oct 22, 2008 12.76 12.97 12.21 12.57 1,882,361 -0.50(-3.86%)
Oct 21, 2008 13.74 13.97 12.93 13.07 598,798 -0.88(-6.29%)
Oct 20, 2008 13.70 14.69 13.34 13.95 680,914 +0.40(+2.95%)
Oct 17, 2008 13.74 14.25 13.17 13.55 0 -0.17(-1.24%)
Oct 16, 2008 13.62 14.75 12.90 13.72 1,205,419 +0.24(+1.75%)
Oct 15, 2008 14.69 14.69 13.28 13.49 2,232,724 -1.23(-8.33%)
Oct 14, 2008 16.19 16.19 14.35 14.71 1,220,034 -1.05(-6.65%)
Oct 13, 2008 16.55 16.61 15.18 15.76 1,120,869 +0.07(+0.42%)
Oct 10, 2008 13.83 15.83 13.83 15.70 0 +1.11(+7.64%)
Oct 09, 2008 15.36 15.63 14.16 14.58 841,885 -0.56(-3.72%)
Oct 08, 2008 15.17 16.38 14.56 15.15 1,442,310 -0.23(-1.49%)
Oct 07, 2008 17.57 17.63 15.23 15.37 1,781,318 -1.99(-11.44%)
Oct 06, 2008 17.28 17.89 16.51 17.36 1,168,598 -0.33(-1.85%)
Oct 03, 2008 18.34 18.57 16.78 17.69 0 -0.37(-2.07%)
Oct 02, 2008 18.53 18.94 17.96 18.06 807,163 -0.53(-2.86%)
Oct 01, 2008 18.19 18.74 18.03 18.59 634,527 +0.23(+1.25%)
Sep 30, 2008 18.84 18.88 18.35 18.36 726,044 -0.05(-0.28%)
Sep 29, 2008 18.66 19.37 18.07 18.42 945,623 -0.58(-3.07%)
Sep 26, 2008 19.00 19.17 18.46 19.00 1,068,988 -0.45(-2.29%)
Sep 25, 2008 18.75 19.91 18.70 19.44 976,032 +0.82(+4.40%)
Sep 24, 2008 18.96 19.10 18.30 18.63 755,762 -0.33(-1.73%)
Sep 23, 2008 19.31 19.75 18.58 18.95 779,174 -0.39(-2.00%)
Sep 22, 2008 19.66 20.52 18.97 19.34 1,458,150 -0.34(-1.73%)
Sep 19, 2008 22.30 22.30 19.16 19.68 0 +0.26(+1.32%)
Sep 18, 2008 18.81 21.88 17.37 19.43 2,133,144 +1.13(+6.20%)
Sep 17, 2008 17.53 18.39 17.07 18.29 1,521,744 +0.57(+3.22%)
Sep 16, 2008 17.26 18.24 16.34 17.72 1,640,343 +0.70(+4.12%)
Sep 15, 2008 17.75 18.02 16.80 17.02 650,407 -0.77(-4.35%)
Sep 12, 2008 17.82 17.90 17.20 17.79 0 -0.07(-0.40%)
Sep 11, 2008 17.52 17.92 17.11 17.87 709,765 +0.16(+0.89%)
Sep 10, 2008 17.79 18.15 17.14 17.71 803,169 +0.07(+0.37%)
Sep 09, 2008 18.02 18.38 17.64 17.64 1,253,531 -0.20(-1.14%)
Sep 08, 2008 17.87 20.19 16.96 17.85 1,211,150 +0.81(+4.73%)
Sep 05, 2008 16.75 17.08 16.36 17.04 0 +0.20(+1.17%)
Sep 04, 2008 16.77 17.56 16.57 16.84 975,940 -0.15(-0.89%)
Sep 03, 2008 16.38 17.79 15.99 16.99 2,564,727 -0.83(-4.67%)
Sep 02, 2008 18.15 21.68 17.19 17.83 1,073,854 +0.04(+0.22%)
Aug 29, 2008 17.50 17.88 17.13 17.79 0 +0.26(+1.46%)
Aug 28, 2008 17.61 17.85 17.30 17.53 511,895 +0.00(+0.00%)
Aug 27, 2008 17.50 17.75 17.37 17.53 502,454 +0.03(+0.15%)
Aug 26, 2008 17.17 17.69 17.17 17.50 233,396 +0.16(+0.95%)
Aug 25, 2008 17.55 17.90 17.08 17.34 558,878 -0.29(-1.64%)
Aug 22, 2008 17.43 18.03 17.05 17.63 0 +0.34(+1.97%)
Aug 21, 2008 17.05 17.45 16.74 17.29 886,641 +0.02(+0.11%)
Aug 20, 2008 17.68 17.85 16.82 17.27 468,914 -0.16(-0.90%)
Aug 19, 2008 17.53 17.60 16.96 17.43 422,458 -0.26(-1.45%)
Aug 18, 2008 18.61 18.61 17.46 17.68 479,479 -0.78(-4.22%)
Aug 15, 2008 17.73 18.56 17.42 18.46 0 +0.80(+4.53%)
Aug 14, 2008 17.52 17.95 17.20 17.66 429,330 +0.03(+0.19%)
Aug 13, 2008 17.30 18.02 17.30 17.63 523,565 -0.01(-0.04%)
Aug 12, 2008 17.83 18.46 17.45 17.64 556,006 -0.33(-1.82%)
Aug 11, 2008 18.09 19.12 17.60 17.96 1,097,818 -0.12(-0.69%)
Aug 08, 2008 17.11 18.18 17.07 18.09 695,217 +0.94(+5.51%)
Aug 07, 2008 17.45 17.73 16.80 17.14 554,108 -0.54(-3.04%)
Aug 06, 2008 17.32 17.74 16.95 17.68 638,106 +0.29(+1.70%)
Aug 05, 2008 17.37 17.92 17.29 17.39 1,816,285 +0.35(+2.08%)
Aug 04, 2008 16.29 17.04 15.78 17.03 1,397,085 +0.76(+4.67%)
Aug 01, 2008 16.39 16.52 15.43 16.27 760,111 -0.18(-1.08%)
Jul 31, 2008 16.45 16.95 16.15 16.45 627,109 -0.20(-1.18%)
Jul 30, 2008 16.75 17.05 16.19 16.65 944,733 -0.03(-0.20%)
Jul 29, 2008 16.68 16.97 15.79 16.68 926,101 +0.85(+5.38%)
Jul 28, 2008 16.55 16.75 15.76 15.83 797,029 -0.85(-5.07%)
Jul 25, 2008 16.67 17.49 16.51 16.67 596,254 -0.04(-0.24%)
Jul 24, 2008 17.98 17.99 16.39 16.71 1,090,535 -1.42(-7.81%)
Jul 23, 2008 16.91 18.72 16.71 18.13 1,910,103 +0.57(+3.25%)
Jul 22, 2008 17.09 17.64 16.37 17.56 1,140,946 +1.02(+6.18%)
Jul 21, 2008 16.78 17.10 16.06 16.53 615,921 -0.14(-0.83%)
Jul 18, 2008 16.44 17.08 16.15 16.67 996,778 -0.33(-1.97%)
Jul 17, 2008 16.41 17.47 16.41 17.01 2,178,081 +0.96(+5.96%)
Jul 16, 2008 15.13 16.07 14.73 16.05 1,409,264 +0.89(+5.88%)
Jul 15, 2008 14.90 15.62 14.67 15.16 1,271,463 +0.02(+0.13%)
Jul 14, 2008 15.82 16.26 14.84 15.14 812,799 -0.47(-2.98%)
Jul 11, 2008 15.34 15.94 14.73 15.60 1,274,472 +0.16(+1.02%)
Jul 10, 2008 15.24 16.09 15.03 15.45 1,067,105 +0.21(+1.38%)
Jul 09, 2008 15.75 15.83 15.17 15.24 959,453 -0.52(-3.33%)
Jul 08, 2008 14.81 15.89 14.75 15.76 1,678,920 +0.84(+5.62%)
Jul 07, 2008 15.55 15.55 14.64 14.92 1,642,209 -0.70(-4.49%)
Jul 04, 2008 15.31 15.71 15.24 15.62 451,324 +0.00(+0.00%)
Jul 03, 2008 15.31 15.71 15.24 15.62 451,324 +0.31(+2.05%)
Jul 02, 2008 16.29 16.44 15.26 15.31 888,632 -0.83(-5.12%)
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.