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

Capital Senior Living Corp (NY: CSU )

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 (%)
Apr 29, 2005 5.900 5.940 5.770 5.920 24,000 +0.02(+0.34%)
Apr 28, 2005 6.000 6.000 5.830 5.900 8,900 -0.10(-1.67%)
Apr 27, 2005 5.950 6.000 5.800 6.000 48,800 +0.00(+0.00%)
Apr 26, 2005 6.020 6.020 5.950 6.000 23,900 +0.00(+0.00%)
Apr 25, 2005 6.060 6.100 5.950 6.000 415,200 -0.06(-0.99%)
Apr 22, 2005 6.100 6.160 5.900 6.060 147,300 -0.06(-0.98%)
Apr 21, 2005 6.000 6.150 5.950 6.120 23,800 +0.16(+2.68%)
Apr 20, 2005 6.020 6.040 5.800 5.960 34,000 -0.05(-0.83%)
Apr 19, 2005 6.100 6.110 5.900 6.010 359,900 -0.09(-1.48%)
Apr 18, 2005 6.190 6.250 6.050 6.100 110,400 +0.01(+0.16%)
Apr 15, 2005 5.800 6.280 5.800 6.090 500,500 +0.33(+5.73%)
Apr 14, 2005 5.760 5.760 5.600 5.760 49,100 -0.03(-0.52%)
Apr 13, 2005 5.640 5.800 5.600 5.790 42,100 +0.14(+2.48%)
Apr 12, 2005 5.520 5.650 5.520 5.650 53,300 +0.12(+2.17%)
Apr 11, 2005 5.500 5.560 5.440 5.530 15,600 +0.03(+0.55%)
Apr 08, 2005 5.500 5.510 5.450 5.500 14,800 +0.00(+0.00%)
Apr 07, 2005 5.470 5.510 5.450 5.500 7,100 +0.01(+0.18%)
Apr 06, 2005 5.500 5.520 5.400 5.490 11,100 -0.01(-0.18%)
Apr 05, 2005 5.500 5.550 5.500 5.500 6,600 -0.01(-0.18%)
Apr 04, 2005 5.450 5.510 5.420 5.510 22,200 +0.03(+0.55%)
Apr 01, 2005 5.620 5.620 5.480 5.480 23,900 -0.13(-2.32%)
Mar 31, 2005 5.550 5.610 5.500 5.610 7,400 +0.11(+2.00%)
Mar 30, 2005 5.430 5.530 5.400 5.500 8,200 +0.08(+1.48%)
Mar 29, 2005 5.470 5.490 5.400 5.420 14,400 -0.07(-1.28%)
Mar 28, 2005 5.690 5.690 5.490 5.490 15,500 -0.16(-2.83%)
Mar 24, 2005 5.590 5.650 5.550 5.650 14,700 +0.05(+0.89%)
Mar 23, 2005 5.680 5.700 5.520 5.600 20,600 -0.04(-0.71%)
Mar 22, 2005 5.680 5.680 5.600 5.640 1,900 +0.02(+0.36%)
Mar 21, 2005 5.700 5.700 5.620 5.620 6,300 -0.08(-1.40%)
Mar 18, 2005 5.590 5.700 5.590 5.700 4,000 +0.10(+1.79%)
Mar 17, 2005 5.620 5.850 5.590 5.600 34,200 -0.06(-1.06%)
Mar 16, 2005 5.800 5.800 5.620 5.660 14,700 -0.14(-2.41%)
Mar 15, 2005 5.650 5.800 5.550 5.800 27,100 +0.20(+3.57%)
Mar 14, 2005 5.550 5.620 5.500 5.600 20,300 +0.00(+0.00%)
Mar 11, 2005 5.500 5.640 5.500 5.600 27,800 +0.05(+0.90%)
Mar 10, 2005 5.600 5.610 5.520 5.550 13,700 -0.05(-0.89%)
Mar 09, 2005 5.450 5.650 5.390 5.600 35,700 +0.09(+1.63%)
Mar 08, 2005 5.540 5.600 5.490 5.510 11,600 -0.03(-0.54%)
Mar 07, 2005 5.540 5.560 5.500 5.540 17,100 -0.01(-0.18%)
Mar 04, 2005 5.550 5.590 5.520 5.550 14,400 +0.00(+0.00%)
Mar 03, 2005 5.470 5.550 5.470 5.550 24,000 +0.03(+0.54%)
Mar 02, 2005 5.510 5.600 5.460 5.520 12,500 -0.01(-0.18%)
Mar 01, 2005 5.440 5.530 5.430 5.530 9,800 +0.07(+1.28%)
Feb 28, 2005 5.500 5.540 5.420 5.460 24,100 -0.14(-2.50%)
Feb 25, 2005 5.490 5.650 5.490 5.600 12,300 +0.10(+1.82%)
Feb 24, 2005 5.550 5.550 5.450 5.500 8,600 -0.12(-2.14%)
Feb 23, 2005 5.580 5.640 5.500 5.620 48,000 +0.02(+0.36%)
Feb 22, 2005 5.600 5.600 5.360 5.600 29,000 -0.03(-0.53%)
Feb 18, 2005 5.550 5.650 5.470 5.630 18,500 +0.08(+1.44%)
Feb 17, 2005 5.650 5.650 5.550 5.550 4,000 -0.08(-1.42%)
Feb 16, 2005 5.640 5.650 5.600 5.630 13,300 -0.05(-0.88%)
Feb 15, 2005 5.600 5.720 5.600 5.680 7,600 +0.08(+1.43%)
Feb 14, 2005 5.640 5.700 5.550 5.600 39,900 +0.00(+0.00%)
Feb 11, 2005 5.610 5.720 5.600 5.600 16,700 -0.01(-0.18%)
Feb 10, 2005 5.600 5.610 5.600 5.610 5,500 +0.01(+0.18%)
Feb 09, 2005 5.670 5.670 5.600 5.600 18,200 -0.03(-0.53%)
Feb 08, 2005 5.700 5.750 5.550 5.630 14,600 -0.08(-1.40%)
Feb 07, 2005 5.750 5.800 5.700 5.710 14,500 -0.04(-0.70%)
Feb 04, 2005 5.800 5.840 5.650 5.750 20,500 -0.10(-1.71%)
Feb 03, 2005 5.940 5.950 5.850 5.850 13,000 -0.09(-1.52%)
Feb 02, 2005 5.920 6.000 5.840 5.940 37,700 +0.09(+1.54%)
Feb 01, 2005 5.800 5.870 5.760 5.850 20,200 +0.07(+1.21%)
Jan 31, 2005 5.680 5.800 5.670 5.780 103,000 +0.08(+1.40%)
Jan 28, 2005 5.650 5.700 5.650 5.700 19,400 +0.10(+1.79%)
Jan 27, 2005 5.720 5.720 5.600 5.600 21,200 -0.09(-1.58%)
Jan 26, 2005 5.610 5.690 5.540 5.690 26,900 +0.03(+0.53%)
Jan 25, 2005 5.540 5.700 5.540 5.660 26,400 +0.17(+3.10%)
Jan 24, 2005 5.520 5.600 5.490 5.490 22,500 -0.01(-0.18%)
Jan 21, 2005 5.250 5.550 5.250 5.500 75,300 +0.27(+5.16%)
Jan 20, 2005 5.150 5.230 5.050 5.230 612,100 +0.03(+0.58%)
Jan 19, 2005 5.240 5.270 5.160 5.200 53,500 -0.04(-0.76%)
Jan 18, 2005 5.180 5.320 5.150 5.240 25,100 +0.04(+0.77%)
Jan 14, 2005 5.180 5.350 5.180 5.200 34,800 +0.01(+0.19%)
Jan 13, 2005 5.230 5.270 5.190 5.190 52,800 -0.03(-0.57%)
Jan 12, 2005 5.330 5.350 5.200 5.220 36,500 -0.10(-1.88%)
Jan 11, 2005 5.290 5.320 5.150 5.320 581,300 +0.03(+0.57%)
Jan 10, 2005 5.400 5.400 5.270 5.290 45,200 -0.11(-2.04%)
Jan 07, 2005 5.400 5.430 5.400 5.400 152,800 +0.01(+0.19%)
Jan 06, 2005 5.450 5.480 5.380 5.390 7,900 -0.03(-0.55%)
Jan 05, 2005 5.430 5.500 5.370 5.420 24,300 -0.05(-0.91%)
Jan 04, 2005 5.550 5.610 5.470 5.470 23,100 -0.03(-0.55%)
Jan 03, 2005 5.670 5.700 5.500 5.500 10,100 -0.16(-2.83%)
Dec 31, 2004 5.680 5.700 5.650 5.660 18,000 +0.01(+0.18%)
Dec 30, 2004 5.590 5.650 5.550 5.650 45,000 +0.07(+1.25%)
Dec 29, 2004 5.565 5.630 5.540 5.580 20,600 +0.02(+0.36%)
Dec 28, 2004 5.580 5.630 5.500 5.560 137,800 -0.01(-0.18%)
Dec 27, 2004 5.470 5.570 5.412 5.570 77,100 +0.09(+1.64%)
Dec 23, 2004 5.380 5.480 5.380 5.480 15,300 +0.09(+1.67%)
Dec 22, 2004 5.520 5.550 5.390 5.390 70,000 -0.19(-3.41%)
Dec 21, 2004 5.410 5.590 5.400 5.580 48,200 +0.17(+3.14%)
Dec 20, 2004 5.430 5.480 5.350 5.410 19,800 -0.05(-0.92%)
Dec 17, 2004 5.550 5.560 5.220 5.460 54,300 -0.08(-1.44%)
Dec 16, 2004 5.540 5.650 5.480 5.540 274,700 -0.05(-0.89%)
Dec 15, 2004 5.590 5.590 5.480 5.590 29,100 +0.04(+0.72%)
Dec 14, 2004 5.570 5.630 5.500 5.550 46,900 -0.02(-0.36%)
Dec 13, 2004 5.675 5.750 5.530 5.570 28,000 -0.10(-1.76%)
Dec 10, 2004 5.530 5.700 5.450 5.670 150,500 +0.17(+3.09%)
Dec 09, 2004 5.330 5.590 5.330 5.500 103,600 +0.19(+3.58%)
Dec 08, 2004 5.300 5.340 5.250 5.310 18,300 +0.03(+0.57%)
Dec 07, 2004 5.300 5.340 5.250 5.280 11,500 -0.03(-0.56%)
Dec 06, 2004 5.300 5.320 5.210 5.310 13,500 +0.02(+0.38%)
Dec 03, 2004 5.270 5.300 5.210 5.290 31,800 +0.01(+0.19%)
Dec 02, 2004 5.200 5.300 5.170 5.280 26,800 +0.06(+1.15%)
Dec 01, 2004 5.200 5.230 5.190 5.220 14,800 +0.02(+0.38%)
Nov 30, 2004 5.250 5.270 5.140 5.200 16,200 +0.00(+0.00%)
Nov 29, 2004 5.270 5.270 5.200 5.200 25,500 +0.00(+0.00%)
Nov 26, 2004 5.150 5.300 5.150 5.200 23,200 +0.08(+1.56%)
Nov 24, 2004 5.200 5.220 5.090 5.120 48,400 -0.06(-1.16%)
Nov 23, 2004 5.280 5.280 5.080 5.180 41,700 -0.08(-1.52%)
Nov 22, 2004 5.480 5.490 5.260 5.260 116,600 -0.19(-3.49%)
Nov 19, 2004 5.330 5.460 5.330 5.450 45,300 +0.14(+2.64%)
Nov 18, 2004 5.320 5.400 5.310 5.310 35,000 +0.00(+0.00%)
Nov 17, 2004 5.350 5.450 5.310 5.310 203,900 +0.02(+0.38%)
Nov 16, 2004 5.340 5.360 5.280 5.290 59,800 -0.05(-0.94%)
Nov 15, 2004 5.300 5.380 5.300 5.340 510,600 +0.04(+0.75%)
Nov 12, 2004 5.200 5.340 5.180 5.300 39,100 +0.14(+2.71%)
Nov 11, 2004 5.250 5.260 5.100 5.160 55,600 -0.09(-1.71%)
Nov 10, 2004 5.220 5.380 5.200 5.250 275,500 +0.07(+1.35%)
Nov 09, 2004 5.210 5.210 5.140 5.180 167,700 -0.05(-0.96%)
Nov 08, 2004 5.280 5.300 5.120 5.230 18,500 -0.02(-0.38%)
Nov 05, 2004 5.050 5.250 5.000 5.250 817,200 +0.19(+3.75%)
Nov 04, 2004 5.050 5.090 4.990 5.060 40,900 +0.06(+1.20%)
Nov 03, 2004 5.100 5.100 4.970 5.000 74,600 -0.09(-1.77%)
Nov 02, 2004 5.180 5.190 5.080 5.090 103,800 -0.06(-1.17%)
Nov 01, 2004 5.250 5.250 5.120 5.150 112,300 -0.15(-2.83%)
Oct 29, 2004 5.190 5.360 5.100 5.300 42,000 +0.12(+2.32%)
Oct 28, 2004 5.260 5.290 5.140 5.180 65,500 -0.09(-1.71%)
Oct 27, 2004 5.400 5.410 5.240 5.270 43,400 -0.12(-2.23%)
Oct 26, 2004 5.360 5.400 5.270 5.390 38,200 +0.03(+0.56%)
Oct 25, 2004 5.280 5.360 5.263 5.360 19,000 +0.11(+2.10%)
Oct 22, 2004 5.150 5.250 5.150 5.250 44,900 +0.20(+3.96%)
Oct 21, 2004 4.970 5.060 4.970 5.050 15,900 +0.03(+0.60%)
Oct 20, 2004 5.060 5.100 4.990 5.020 37,300 -0.04(-0.79%)
Oct 19, 2004 5.210 5.240 5.050 5.060 14,300 -0.22(-4.17%)
Oct 18, 2004 5.400 5.400 5.240 5.280 22,400 -0.10(-1.86%)
Oct 15, 2004 5.440 5.500 5.380 5.380 10,100 -0.07(-1.28%)
Oct 14, 2004 5.330 5.500 5.310 5.450 32,300 +0.12(+2.25%)
Oct 13, 2004 5.400 5.450 5.210 5.330 30,300 -0.12(-2.20%)
Oct 12, 2004 5.050 5.450 5.050 5.450 36,800 +0.35(+6.86%)
Oct 11, 2004 5.170 5.200 5.090 5.100 9,300 -0.03(-0.58%)
Oct 08, 2004 5.070 5.160 5.020 5.130 44,600 +0.06(+1.18%)
Oct 07, 2004 5.150 5.150 4.950 5.070 8,600 -0.01(-0.20%)
Oct 06, 2004 5.050 5.120 4.910 5.080 28,600 +0.08(+1.60%)
Oct 05, 2004 4.850 5.000 4.850 5.000 49,500 +0.18(+3.73%)
Oct 04, 2004 4.900 4.950 4.800 4.820 37,500 -0.11(-2.23%)
Oct 01, 2004 4.780 5.000 4.750 4.930 39,800 +0.13(+2.71%)
Sep 30, 2004 4.550 4.800 4.480 4.800 98,000 +0.20(+4.35%)
Sep 29, 2004 4.600 4.660 4.570 4.600 55,400 +0.00(+0.00%)
Sep 28, 2004 4.660 4.660 4.550 4.600 74,600 -0.06(-1.29%)
Sep 27, 2004 4.600 4.690 4.520 4.660 154,000 +0.11(+2.42%)
Sep 24, 2004 4.590 4.590 4.550 4.550 7,300 -0.04(-0.87%)
Sep 23, 2004 4.550 4.620 4.550 4.590 11,100 +0.00(+0.00%)
Sep 22, 2004 4.600 4.600 4.520 4.590 36,400 -0.09(-1.92%)
Sep 21, 2004 4.600 4.680 4.540 4.680 24,100 +0.07(+1.52%)
Sep 20, 2004 4.570 4.650 4.570 4.610 56,600 +0.02(+0.44%)
Sep 17, 2004 4.570 4.600 4.540 4.590 61,900 -0.01(-0.22%)
Sep 16, 2004 4.610 4.610 4.570 4.600 36,100 +0.00(+0.00%)
Sep 15, 2004 4.590 4.650 4.560 4.600 75,900 -0.01(-0.22%)
Sep 14, 2004 4.390 4.750 4.390 4.610 65,000 +0.24(+5.49%)
Sep 13, 2004 4.350 4.400 4.300 4.370 15,000 -0.01(-0.23%)
Sep 10, 2004 4.320 4.400 4.310 4.380 2,500 +0.04(+0.92%)
Sep 09, 2004 4.360 4.420 4.310 4.340 7,000 -0.01(-0.23%)
Sep 08, 2004 4.460 4.460 4.350 4.350 3,000 -0.12(-2.68%)
Sep 07, 2004 4.390 4.480 4.360 4.470 10,000 +0.06(+1.36%)
Sep 03, 2004 4.470 4.470 4.400 4.410 5,700 -0.04(-0.90%)
Sep 02, 2004 4.570 4.570 4.400 4.450 14,900 -0.14(-3.05%)
Sep 01, 2004 4.590 4.610 4.570 4.590 4,400 +0.00(+0.00%)
Aug 31, 2004 4.470 4.600 4.410 4.590 25,500 +0.14(+3.15%)
Aug 30, 2004 4.300 4.470 4.250 4.450 46,200 +0.15(+3.49%)
Aug 27, 2004 4.320 4.330 4.270 4.300 14,500 -0.05(-1.15%)
Aug 26, 2004 4.340 4.420 4.300 4.350 75,700 +0.01(+0.23%)
Aug 25, 2004 4.040 4.340 4.040 4.340 83,300 +0.32(+7.96%)
Aug 24, 2004 3.900 4.020 3.900 4.020 20,200 +0.13(+3.34%)
Aug 23, 2004 3.820 3.940 3.750 3.890 20,600 +0.07(+1.83%)
Aug 20, 2004 3.700 3.850 3.670 3.820 58,200 +0.11(+2.96%)
Aug 19, 2004 3.900 3.900 3.650 3.710 131,500 -0.16(-4.13%)
Aug 18, 2004 4.000 4.000 3.870 3.870 13,100 -0.15(-3.73%)
Aug 17, 2004 3.950 4.120 3.950 4.020 39,600 +0.04(+1.01%)
Aug 16, 2004 4.030 4.030 3.980 3.980 8,600 -0.07(-1.73%)
Aug 13, 2004 4.200 4.200 4.000 4.050 168,800 -0.15(-3.57%)
Aug 12, 2004 4.350 4.450 4.150 4.200 526,600 -0.15(-3.45%)
Aug 11, 2004 4.460 4.460 4.280 4.350 24,100 -0.11(-2.47%)
Aug 10, 2004 4.450 4.480 4.340 4.460 37,700 +0.00(+0.00%)
Aug 09, 2004 4.590 4.650 4.450 4.460 29,300 -0.14(-3.04%)
Aug 06, 2004 4.710 4.800 4.600 4.600 34,400 -0.16(-3.36%)
Aug 05, 2004 4.500 4.800 4.480 4.760 38,900 +0.24(+5.31%)
Aug 04, 2004 4.480 4.520 4.400 4.520 112,600 +0.03(+0.67%)
Aug 03, 2004 4.460 4.650 4.460 4.490 96,700 +0.00(+0.00%)
Aug 02, 2004 4.490 4.550 4.460 4.490 11,500 -0.01(-0.22%)
Jul 30, 2004 4.400 4.500 4.400 4.500 11,000 +0.09(+2.04%)
Jul 29, 2004 4.480 4.490 4.370 4.410 13,400 -0.08(-1.78%)
Jul 28, 2004 4.550 4.550 4.400 4.490 10,100 -0.11(-2.39%)
Jul 27, 2004 4.670 4.670 4.400 4.600 90,300 -0.10(-2.13%)
Jul 26, 2004 4.880 4.880 4.674 4.700 19,700 -0.20(-4.08%)
Jul 23, 2004 4.990 4.990 4.870 4.900 2,500 -0.09(-1.80%)
Jul 22, 2004 4.990 5.000 4.870 4.990 11,400 +0.04(+0.81%)
Jul 21, 2004 4.990 5.000 4.930 4.950 16,200 -0.02(-0.40%)
Jul 20, 2004 4.900 5.000 4.850 4.970 60,100 +0.04(+0.81%)
Jul 19, 2004 4.880 4.950 4.790 4.930 37,000 +0.03(+0.61%)
Jul 16, 2004 4.750 5.000 4.750 4.900 20,400 +0.10(+2.08%)
Jul 15, 2004 4.800 4.830 4.780 4.800 4,500 -0.08(-1.64%)
Jul 14, 2004 4.800 4.880 4.750 4.880 11,000 +0.16(+3.39%)
Jul 13, 2004 4.710 4.850 4.660 4.720 40,200 -0.04(-0.84%)
Jul 12, 2004 4.950 4.950 4.750 4.760 12,900 -0.21(-4.23%)
Jul 09, 2004 4.860 4.980 4.860 4.970 7,900 +0.06(+1.22%)
Jul 08, 2004 4.940 4.970 4.900 4.910 22,400 -0.08(-1.60%)
Jul 07, 2004 4.870 5.030 4.830 4.990 24,400 +0.17(+3.53%)
Jul 06, 2004 4.900 4.910 4.820 4.820 74,800 -0.10(-2.03%)
Jul 02, 2004 5.010 5.010 4.920 4.920 14,100 -0.09(-1.80%)
Jul 01, 2004 4.770 5.030 4.770 5.010 48,100 +0.20(+4.16%)
Jun 30, 2004 4.650 4.810 4.650 4.810 11,800 +0.20(+4.34%)
Jun 29, 2004 4.650 4.650 4.610 4.610 39,500 -0.01(-0.22%)
Jun 28, 2004 4.690 4.690 4.610 4.620 6,800 -0.08(-1.70%)
Jun 25, 2004 4.660 4.750 4.660 4.700 23,600 +0.09(+1.95%)
Jun 24, 2004 4.770 4.770 4.550 4.610 11,800 -0.11(-2.33%)
Jun 23, 2004 4.710 4.830 4.600 4.720 33,000 +0.09(+1.94%)
Jun 22, 2004 4.750 4.840 4.600 4.630 87,600 -0.16(-3.34%)
Jun 21, 2004 4.870 4.970 4.740 4.790 19,600 -0.13(-2.64%)
Jun 18, 2004 4.950 5.030 4.880 4.920 11,000 -0.01(-0.20%)
Jun 17, 2004 5.000 5.000 4.860 4.930 19,900 -0.09(-1.79%)
Jun 16, 2004 4.950 5.040 4.880 5.020 28,100 +0.08(+1.62%)
Jun 15, 2004 4.870 5.000 4.870 4.940 12,300 +0.09(+1.86%)
Jun 14, 2004 4.800 4.850 4.790 4.850 29,500 +0.03(+0.62%)
Jun 10, 2004 4.780 4.830 4.720 4.820 153,200 +0.04(+0.84%)
Jun 09, 2004 4.900 4.900 4.750 4.780 14,800 -0.05(-1.04%)
Jun 08, 2004 4.890 4.890 4.800 4.830 256,300 -0.06(-1.23%)
Jun 07, 2004 4.800 4.950 4.800 4.890 27,500 +0.12(+2.52%)
Jun 04, 2004 4.850 4.850 4.750 4.770 150,100 -0.03(-0.63%)
Jun 03, 2004 5.000 5.010 4.800 4.800 22,100 -0.20(-4.00%)
Jun 02, 2004 5.110 5.110 4.950 5.000 71,000 -0.12(-2.34%)
Jun 01, 2004 5.100 5.170 4.960 5.120 24,300 -0.03(-0.58%)
May 28, 2004 4.900 5.190 4.890 5.150 30,300 +0.24(+4.89%)
May 27, 2004 4.830 4.970 4.790 4.910 11,900 +0.00(+0.00%)
May 26, 2004 5.010 5.010 4.900 4.910 24,300 -0.09(-1.80%)
May 25, 2004 5.100 5.150 4.850 5.000 40,900 -0.17(-3.29%)
May 24, 2004 5.150 5.200 5.070 5.170 13,200 +0.02(+0.39%)
May 21, 2004 4.900 5.350 4.900 5.150 51,200 +0.32(+6.63%)
May 20, 2004 4.900 4.910 4.830 4.830 13,100 -0.02(-0.41%)
May 19, 2004 4.950 4.980 4.850 4.850 5,700 -0.03(-0.61%)
May 18, 2004 4.780 4.930 4.780 4.880 11,000 +0.13(+2.74%)
May 17, 2004 5.040 5.080 4.730 4.750 38,200 -0.34(-6.68%)
May 14, 2004 4.950 5.100 4.920 5.090 60,300 +0.12(+2.41%)
May 13, 2004 4.900 5.050 4.890 4.970 56,200 +0.07(+1.43%)
May 12, 2004 5.050 5.050 4.850 4.900 88,300 -0.10(-2.00%)
May 11, 2004 5.000 5.100 4.980 5.000 139,000 +0.00(+0.00%)
May 10, 2004 5.350 5.350 4.930 5.000 194,100 -0.40(-7.41%)
May 07, 2004 5.480 5.480 5.270 5.400 30,400 -0.10(-1.82%)
May 06, 2004 5.950 5.950 5.440 5.500 168,300 -0.37(-6.30%)
May 05, 2004 6.100 6.100 5.700 5.870 72,900 -0.28(-4.55%)
May 04, 2004 6.070 6.150 6.070 6.150 17,400 +0.15(+2.50%)
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.