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

Steel Dynamics Inc (NQ: STLD )

115.12 +0.63 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 7.550 7.925 7.405 7.751 4,967,313 +0.12(+1.64%)
Dec 30, 2008 7.146 7.627 7.146 7.627 3,811,840 +0.43(+5.97%)
Dec 29, 2008 7.398 7.616 7.107 7.197 4,488,769 -0.22(-2.99%)
Dec 26, 2008 7.302 7.460 7.116 7.419 2,267,488 +0.14(+1.98%)
Dec 24, 2008 7.322 7.364 7.020 7.274 1,954,438 +0.01(+0.19%)
Dec 23, 2008 7.192 7.350 7.020 7.261 8,030,119 +0.14(+2.03%)
Dec 22, 2008 8.044 8.308 6.842 7.116 11,459,128 -0.93(-11.60%)
Dec 19, 2008 8.387 8.504 7.948 8.051 14,567,530 -0.17(-2.09%)
Dec 18, 2008 9.074 9.198 8.119 8.222 15,341,507 -0.56(-6.41%)
Dec 17, 2008 7.920 9.102 7.762 8.786 16,778,294 +0.73(+9.13%)
Dec 16, 2008 7.515 8.071 7.350 8.051 12,964,485 +0.63(+8.42%)
Dec 15, 2008 7.824 8.319 7.353 7.426 14,496,042 -0.30(-3.83%)
Dec 12, 2008 6.642 7.927 6.526 7.721 13,814,747 +0.32(+4.36%)
Dec 11, 2008 7.714 8.167 7.247 7.398 23,469,020 -0.40(-5.11%)
Dec 10, 2008 7.082 7.851 6.936 7.796 18,582,310 +1.02(+15.11%)
Dec 09, 2008 6.615 7.446 6.498 6.773 15,792,722 -0.10(-1.50%)
Dec 08, 2008 6.189 6.986 6.182 6.876 18,974,036 +1.28(+22.82%)
Dec 05, 2008 4.788 5.626 4.774 5.598 12,600,618 +0.64(+12.88%)
Dec 04, 2008 4.774 5.248 4.644 4.960 12,125,235 +0.08(+1.55%)
Dec 03, 2008 4.623 4.911 4.492 4.884 9,506,320 +0.00(+0.00%)
Dec 02, 2008 4.808 5.008 4.650 4.884 12,015,003 +0.21(+4.41%)
Dec 01, 2008 5.358 5.495 4.673 4.678 6,755,874 -1.00(-17.55%)
Nov 28, 2008 5.537 5.681 5.461 5.674 2,893,942 -0.02(-0.36%)
Nov 26, 2008 4.918 5.695 4.898 5.695 8,026,427 +0.56(+10.83%)
Nov 25, 2008 4.802 5.303 4.602 5.138 19,079,904 +0.52(+11.31%)
Nov 24, 2008 4.345 4.740 4.321 4.616 10,189,170 +0.43(+10.16%)
Nov 21, 2008 3.922 4.204 3.668 4.190 13,154,180 +0.60(+16.63%)
Nov 20, 2008 4.293 4.328 3.558 3.593 14,822,578 -0.75(-17.25%)
Nov 19, 2008 5.003 5.083 4.341 4.341 9,001,634 -0.66(-13.19%)
Nov 18, 2008 5.365 5.495 4.829 5.001 8,666,733 -0.27(-5.08%)
Nov 17, 2008 5.392 5.557 5.131 5.269 8,374,119 -0.31(-5.54%)
Nov 14, 2008 5.859 6.120 5.461 5.578 10,652,737 -0.52(-8.56%)
Nov 13, 2008 5.392 6.120 5.021 6.100 11,642,825 +0.84(+16.08%)
Nov 12, 2008 6.120 6.182 5.248 5.255 12,018,728 -1.02(-16.30%)
Nov 11, 2008 6.285 6.546 6.010 6.278 6,195,473 -0.19(-2.97%)
Nov 10, 2008 7.089 7.240 6.354 6.471 5,545,937 -0.07(-1.05%)
Nov 07, 2008 6.546 6.787 6.272 6.539 8,162,110 +0.10(+1.49%)
Nov 06, 2008 6.986 7.075 6.436 6.443 11,385,270 -0.67(-9.46%)
Nov 05, 2008 8.284 8.360 7.061 7.116 12,998,045 -1.44(-16.79%)
Nov 04, 2008 8.099 8.820 8.009 8.552 14,716,555 +0.63(+7.89%)
Nov 03, 2008 8.085 8.270 7.700 7.927 10,478,552 -0.26(-3.19%)
Oct 31, 2008 7.996 8.264 7.508 8.188 18,791,630 -0.01(-0.17%)
Oct 30, 2008 8.167 8.394 7.446 8.202 13,879,079 +0.54(+7.09%)
Oct 29, 2008 6.835 7.948 6.718 7.659 17,870,242 +0.74(+10.72%)
Oct 28, 2008 6.484 6.931 5.777 6.917 15,569,054 +0.82(+13.40%)
Oct 27, 2008 6.739 7.068 6.100 6.100 11,470,408 -0.49(-7.40%)
Oct 24, 2008 5.722 7.000 5.667 6.588 15,952,271 +0.12(+1.91%)
Oct 23, 2008 6.484 6.855 5.969 6.464 18,421,832 -0.03(-0.53%)
Oct 22, 2008 7.089 7.178 6.141 6.498 17,487,124 -0.88(-11.92%)
Oct 21, 2008 6.745 7.948 6.622 7.377 27,720,168 +0.38(+5.40%)
Oct 20, 2008 6.326 7.007 6.120 7.000 19,159,770 +0.99(+16.46%)
Oct 17, 2008 5.853 6.780 5.667 6.010 18,762,822 -0.16(-2.67%)
Oct 16, 2008 5.461 6.368 5.289 6.175 30,118,822 +1.14(+22.65%)
Oct 15, 2008 6.107 6.114 4.987 5.035 11,685,123 -1.11(-18.10%)
Oct 14, 2008 6.876 6.986 5.976 6.148 22,239,904 -0.30(-4.58%)
Oct 13, 2008 6.045 6.512 5.537 6.443 13,655,342 +1.14(+21.50%)
Oct 10, 2008 5.413 6.004 4.712 5.303 22,215,400 -0.52(-8.96%)
Oct 09, 2008 6.629 6.862 5.701 5.825 17,442,516 -0.71(-10.83%)
Oct 08, 2008 6.457 7.165 5.859 6.533 24,922,502 -0.13(-1.96%)
Oct 07, 2008 7.899 8.016 6.622 6.663 15,437,717 -0.96(-12.61%)
Oct 06, 2008 7.384 7.796 6.591 7.625 21,635,110 -0.70(-8.42%)
Oct 03, 2008 8.930 9.404 8.209 8.325 20,187,384 -0.61(-6.84%)
Oct 02, 2008 10.83 10.83 8.930 8.937 14,997,431 -2.00(-18.28%)
Oct 01, 2008 11.64 11.64 10.68 10.94 9,678,004 -0.80(-6.85%)
Sep 30, 2008 11.29 11.82 10.89 11.74 8,588,075 +0.71(+6.41%)
Sep 29, 2008 13.01 13.02 10.63 11.03 13,411,463 -2.47(-18.31%)
Sep 26, 2008 13.66 13.82 13.15 13.50 5,917,639 -0.67(-4.75%)
Sep 25, 2008 14.36 14.66 14.09 14.18 7,235,788 -0.14(-0.95%)
Sep 24, 2008 14.03 14.75 14.03 14.31 8,229,204 -0.03(-0.19%)
Sep 23, 2008 14.80 14.89 14.10 14.34 9,624,716 -0.11(-0.76%)
Sep 22, 2008 15.09 15.38 14.36 14.45 8,184,093 -0.76(-4.99%)
Sep 19, 2008 14.99 15.57 13.77 15.21 13,145,270 +0.73(+5.05%)
Sep 18, 2008 14.26 14.62 13.21 14.48 13,763,703 +0.64(+4.59%)
Sep 17, 2008 14.61 14.65 13.33 13.84 11,893,065 -1.13(-7.58%)
Sep 16, 2008 13.78 15.13 13.50 14.98 11,771,711 +1.02(+7.30%)
Sep 15, 2008 14.78 15.11 13.88 13.96 11,569,987 -1.67(-10.67%)
Sep 12, 2008 14.70 15.78 14.64 15.63 7,841,181 +0.90(+6.13%)
Sep 11, 2008 13.99 14.99 13.63 14.72 9,843,996 +0.13(+0.89%)
Sep 10, 2008 13.06 14.92 13.06 14.59 17,683,572 +1.68(+13.02%)
Sep 09, 2008 14.11 14.14 12.89 12.91 15,358,388 -1.36(-9.53%)
Sep 08, 2008 15.32 15.61 14.18 14.27 13,406,475 -0.82(-5.43%)
Sep 05, 2008 14.36 15.20 14.08 15.09 12,283,211 +0.57(+3.91%)
Sep 04, 2008 15.20 15.45 14.22 14.53 12,744,877 -0.42(-2.84%)
Sep 03, 2008 15.57 15.70 14.56 14.95 10,343,430 -0.58(-3.74%)
Sep 02, 2008 16.56 16.56 15.39 15.53 8,605,962 -1.44(-8.50%)
Aug 29, 2008 16.92 17.41 16.86 16.97 4,425,393 -0.21(-1.23%)
Aug 28, 2008 16.91 17.26 16.75 17.19 4,837,635 +0.29(+1.70%)
Aug 27, 2008 16.43 17.06 16.43 16.90 5,664,877 +0.60(+3.69%)
Aug 26, 2008 15.97 16.37 15.73 16.30 9,234,755 +0.31(+1.92%)
Aug 25, 2008 17.34 17.42 15.81 15.99 12,207,614 -1.44(-8.24%)
Aug 22, 2008 17.38 17.53 16.85 17.43 7,141,701 -0.16(-0.93%)
Aug 21, 2008 17.88 17.91 17.25 17.59 5,766,174 -0.12(-0.69%)
Aug 20, 2008 17.43 17.81 16.89 17.71 7,877,350 +0.46(+2.69%)
Aug 19, 2008 16.69 17.45 16.60 17.25 10,104,311 +0.33(+1.94%)
Aug 18, 2008 17.13 17.51 16.58 16.92 6,785,865 -0.05(-0.32%)
Aug 15, 2008 17.09 17.33 16.82 16.97 5,297,790 -0.47(-2.70%)
Aug 14, 2008 17.43 17.74 16.87 17.45 6,589,347 -0.23(-1.28%)
Aug 13, 2008 16.58 17.77 16.55 17.67 8,058,769 +1.15(+6.95%)
Aug 12, 2008 17.30 17.38 16.18 16.52 12,528,219 -0.55(-3.20%)
Aug 11, 2008 18.53 18.53 16.80 17.07 10,228,891 -1.03(-5.67%)
Aug 08, 2008 19.57 19.57 17.84 18.09 7,397,108 -1.07(-5.57%)
Aug 07, 2008 19.76 19.89 18.89 19.16 5,018,697 -0.48(-2.44%)
Aug 06, 2008 19.06 19.85 18.97 19.64 5,734,327 +0.64(+3.35%)
Aug 05, 2008 18.70 19.31 18.33 19.00 9,173,060 +0.45(+2.43%)
Aug 04, 2008 20.47 20.65 18.41 18.55 10,304,419 -1.98(-9.62%)
Aug 01, 2008 21.60 21.79 20.49 20.53 6,141,109 -1.13(-5.21%)
Jul 31, 2008 22.52 22.52 21.34 21.66 7,772,685 -1.27(-5.55%)
Jul 30, 2008 21.95 22.93 21.91 22.93 7,279,051 +1.22(+5.60%)
Jul 29, 2008 21.71 22.07 21.31 21.71 9,197,173 +1.02(+4.92%)
Jul 28, 2008 21.01 21.59 20.62 20.69 6,375,799 -0.01(-0.07%)
Jul 25, 2008 20.49 21.05 20.02 20.71 8,665,984 +0.66(+3.31%)
Jul 24, 2008 20.51 21.19 19.97 20.04 10,376,992 -1.49(-6.92%)
Jul 23, 2008 22.63 22.93 21.12 21.53 9,766,435 -1.09(-4.83%)
Jul 22, 2008 23.65 23.86 21.04 22.63 12,963,186 +0.10(+0.42%)
Jul 21, 2008 21.53 22.55 21.03 22.53 6,365,775 +1.44(+6.81%)
Jul 18, 2008 21.25 22.39 21.02 21.10 6,175,514 -0.16(-0.74%)
Jul 17, 2008 21.89 22.55 20.57 21.25 7,986,658 -1.35(-5.99%)
Jul 16, 2008 22.02 22.63 21.22 22.61 6,884,487 +0.62(+2.83%)
Jul 15, 2008 22.54 22.89 21.47 21.98 6,061,594 -1.09(-4.74%)
Jul 14, 2008 23.87 24.25 22.68 23.08 5,436,702 -0.63(-2.65%)
Jul 11, 2008 23.38 23.95 22.33 23.71 7,784,675 +0.89(+3.89%)
Jul 10, 2008 22.70 23.07 21.57 22.82 7,681,480 +0.13(+0.57%)
Jul 09, 2008 22.87 24.21 22.43 22.69 9,627,384 +1.02(+4.70%)
Jul 08, 2008 22.67 22.67 20.74 21.67 9,922,078 -1.00(-4.40%)
Jul 07, 2008 22.81 23.72 22.17 22.67 5,532,334 -0.10(-0.42%)
Jul 04, 2008 23.05 23.86 22.19 22.76 5,223,019 +0.00(+0.00%)
Jul 03, 2008 23.05 23.86 22.19 22.76 5,223,019 -0.62(-2.66%)
Jul 02, 2008 26.07 26.25 23.28 23.39 13,633,544 -2.65(-10.19%)
Jul 01, 2008 26.43 26.43 25.31 26.04 7,443,523 -0.67(-2.51%)
Jun 30, 2008 26.60 27.19 26.49 26.71 4,248,637 +0.45(+1.72%)
Jun 27, 2008 25.89 26.61 25.68 26.26 7,221,530 +0.38(+1.48%)
Jun 26, 2008 27.16 27.24 25.53 25.87 8,213,632 -1.38(-5.07%)
Jun 25, 2008 27.15 27.65 26.13 27.26 5,681,385 -0.15(-0.55%)
Jun 24, 2008 27.73 27.97 26.92 27.41 5,359,344 +0.10(+0.35%)
Jun 23, 2008 26.71 27.64 26.65 27.31 4,206,124 +0.72(+2.70%)
Jun 20, 2008 27.48 27.88 26.46 26.59 6,223,608 -1.21(-4.35%)
Jun 19, 2008 27.04 27.86 26.78 27.80 7,422,228 +1.03(+3.86%)
Jun 18, 2008 26.95 27.14 26.29 26.77 4,506,467 -0.12(-0.43%)
Jun 17, 2008 27.46 27.69 26.76 26.89 5,198,667 -0.01(-0.05%)
Jun 16, 2008 27.10 27.30 26.67 26.90 5,706,556 -0.08(-0.30%)
Jun 13, 2008 26.03 27.30 25.78 26.98 11,321,854 +1.86(+7.40%)
Jun 12, 2008 25.50 26.06 24.93 25.12 6,731,297 -0.21(-0.84%)
Jun 11, 2008 25.95 26.32 25.26 25.33 5,104,317 -0.49(-1.88%)
Jun 10, 2008 25.77 26.33 25.38 25.82 5,685,572 -0.82(-3.08%)
Jun 09, 2008 26.03 26.76 25.98 26.64 5,017,981 +0.66(+2.53%)
Jun 06, 2008 26.05 27.04 25.90 25.98 6,906,854 -0.05(-0.21%)
Jun 05, 2008 25.38 26.08 24.99 26.04 9,858,102 +1.24(+4.99%)
Jun 04, 2008 24.18 25.23 23.95 24.80 9,219,161 +0.40(+1.65%)
Jun 03, 2008 24.60 25.40 23.83 24.40 7,027,716 +0.19(+0.79%)
Jun 02, 2008 24.66 25.15 23.99 24.21 5,200,493 -0.47(-1.91%)
May 30, 2008 23.57 24.77 23.57 24.68 12,539,266 +1.24(+5.28%)
May 29, 2008 24.54 24.59 23.26 23.44 6,710,861 -1.05(-4.30%)
May 28, 2008 24.05 24.50 23.65 24.49 9,860,326 +0.53(+2.23%)
May 27, 2008 24.68 24.77 23.59 23.96 7,118,755 -0.57(-2.34%)
May 26, 2008 25.29 25.46 23.87 24.53 6,239,346 +0.00(+0.00%)
May 23, 2008 25.29 25.46 23.87 24.53 6,239,346 -0.93(-3.65%)
May 22, 2008 25.11 26.46 24.93 25.46 9,617,926 +0.34(+1.36%)
May 21, 2008 25.98 26.13 25.07 25.12 7,185,065 -0.75(-2.88%)
May 20, 2008 25.40 25.96 25.02 25.87 8,214,614 +0.05(+0.21%)
May 19, 2008 26.05 26.92 25.50 25.81 7,747,969 -0.11(-0.42%)
May 16, 2008 25.27 26.02 25.04 25.92 8,747,148 +1.06(+4.26%)
May 15, 2008 23.82 24.90 23.80 24.86 8,044,553 +1.29(+5.48%)
May 14, 2008 24.71 24.71 23.50 23.57 5,255,137 -0.85(-3.50%)
May 13, 2008 23.65 24.49 23.32 24.43 4,530,781 +0.66(+2.76%)
May 12, 2008 23.58 23.93 23.13 23.77 5,055,199 +0.19(+0.81%)
May 09, 2008 24.32 24.40 22.99 23.58 6,961,671 -1.15(-4.64%)
May 08, 2008 24.52 24.74 24.03 24.73 5,770,968 +0.62(+2.55%)
May 07, 2008 25.10 25.12 23.99 24.11 5,281,139 -1.00(-3.98%)
May 06, 2008 24.69 25.36 24.65 25.11 5,410,031 +0.24(+0.96%)
May 05, 2008 23.86 24.99 23.80 24.87 4,704,597 +1.00(+4.21%)
May 02, 2008 23.39 24.29 23.33 23.86 6,545,642 +0.60(+2.59%)
May 01, 2008 23.55 23.63 22.35 23.26 7,300,011 -0.56(-2.35%)
Apr 30, 2008 23.92 24.25 23.61 23.82 7,669,710 +0.17(+0.72%)
Apr 29, 2008 24.37 24.73 23.56 23.65 4,306,249 -1.15(-4.63%)
Apr 28, 2008 25.19 25.29 24.39 24.80 3,732,029 -0.36(-1.41%)
Apr 25, 2008 23.71 25.27 23.67 25.16 6,489,866 +1.49(+6.30%)
Apr 24, 2008 24.55 24.55 23.28 23.67 6,350,019 -0.64(-2.64%)
Apr 23, 2008 24.81 24.93 24.10 24.31 8,646,227 -1.07(-4.20%)
Apr 22, 2008 26.83 26.83 25.13 25.38 7,954,705 -0.48(-1.85%)
Apr 21, 2008 26.59 26.69 25.37 25.85 6,179,537 -0.04(-0.16%)
Apr 18, 2008 25.69 26.07 24.74 25.89 5,543,415 +0.94(+3.75%)
Apr 17, 2008 24.81 25.60 24.27 24.96 6,301,741 -0.69(-2.69%)
Apr 16, 2008 24.60 25.96 24.34 25.65 6,124,532 +1.70(+7.08%)
Apr 15, 2008 23.80 24.41 23.36 23.95 5,256,249 +0.32(+1.36%)
Apr 14, 2008 24.01 24.40 23.48 23.63 3,892,083 -0.46(-1.90%)
Apr 11, 2008 24.08 24.66 23.96 24.09 4,303,749 -0.66(-2.68%)
Apr 10, 2008 23.93 24.84 23.63 24.75 5,631,940 +0.74(+3.07%)
Apr 09, 2008 25.44 25.55 23.93 24.01 5,790,354 -1.22(-4.85%)
Apr 08, 2008 25.10 26.20 25.03 25.24 7,563,432 -0.31(-1.23%)
Apr 07, 2008 25.58 26.47 25.26 25.55 11,473,033 +0.99(+4.04%)
Apr 04, 2008 23.82 25.05 23.63 24.56 8,322,155 +1.11(+4.75%)
Apr 03, 2008 23.15 23.89 22.94 23.45 6,153,467 +0.27(+1.18%)
Apr 02, 2008 23.63 23.88 22.85 23.17 5,044,637 -0.31(-1.34%)
Apr 01, 2008 22.90 23.56 22.07 23.49 5,478,596 +0.90(+4.00%)
Mar 31, 2008 23.08 23.40 22.15 22.59 4,700,914 -0.46(-2.02%)
Mar 28, 2008 22.78 23.17 22.57 23.05 14,077,206 +0.62(+2.76%)
Mar 27, 2008 23.15 23.34 22.42 22.43 4,255,016 -1.08(-4.59%)
Mar 26, 2008 23.61 23.76 23.09 23.51 6,155,454 +0.14(+0.61%)
Mar 25, 2008 23.48 23.77 23.23 23.37 5,536,579 +0.30(+1.32%)
Mar 24, 2008 22.65 23.59 22.61 23.06 5,903,968 +0.58(+2.60%)
Mar 21, 2008 21.95 22.97 21.57 22.48 10,027,382 +0.00(+0.00%)
Mar 20, 2008 21.95 22.97 21.57 22.48 10,027,089 +0.55(+2.51%)
Mar 19, 2008 24.06 24.10 21.92 21.93 7,045,598 -2.18(-9.03%)
Mar 18, 2008 23.29 24.12 23.11 24.11 9,626,198 +1.17(+5.08%)
Mar 17, 2008 22.55 23.38 22.21 22.94 8,008,715 -0.17(-0.75%)
Mar 14, 2008 23.56 23.79 22.65 23.12 11,318,119 -0.19(-0.84%)
Mar 13, 2008 21.90 23.53 21.74 23.31 9,213,042 +1.04(+4.68%)
Mar 12, 2008 21.49 22.65 21.31 22.27 11,468,274 +0.82(+3.82%)
Mar 11, 2008 20.54 21.49 20.35 21.45 6,278,449 +1.68(+8.49%)
Mar 10, 2008 20.77 20.77 19.73 19.77 7,034,656 -0.92(-4.43%)
Mar 07, 2008 21.12 21.67 20.32 20.69 7,199,310 -0.57(-2.70%)
Mar 06, 2008 21.78 21.90 21.25 21.26 5,795,352 -0.49(-2.25%)
Mar 05, 2008 20.93 21.94 20.85 21.75 7,152,874 +1.16(+5.63%)
Mar 04, 2008 20.47 21.48 20.04 20.59 7,118,380 -0.05(-0.25%)
Mar 03, 2008 19.97 20.70 19.97 20.64 6,345,532 +0.73(+3.66%)
Feb 29, 2008 20.92 20.92 19.84 19.91 6,214,049 -1.28(-6.05%)
Feb 28, 2008 20.71 21.57 20.45 21.20 5,725,057 +0.53(+2.56%)
Feb 27, 2008 20.82 20.94 20.41 20.67 5,312,059 -0.21(-1.00%)
Feb 26, 2008 20.56 21.19 20.56 20.87 5,594,692 -0.29(-1.36%)
Feb 25, 2008 20.85 21.39 20.44 21.16 5,646,499 +0.25(+1.19%)
Feb 22, 2008 20.18 20.96 19.71 20.91 6,076,013 +0.92(+4.62%)
Feb 21, 2008 20.45 20.80 19.97 19.99 7,105,952 -0.45(-2.22%)
Feb 20, 2008 19.57 20.49 19.35 20.44 6,510,997 +0.67(+3.39%)
Feb 19, 2008 19.21 20.23 19.14 19.77 6,216,124 +1.19(+6.38%)
Feb 18, 2008 18.69 18.78 18.21 18.59 5,100,544 +0.00(+0.00%)
Feb 15, 2008 18.69 18.78 18.21 18.59 5,100,544 -0.26(-1.36%)
Feb 14, 2008 18.45 19.10 18.13 18.84 5,794,047 +0.48(+2.59%)
Feb 13, 2008 18.03 18.39 17.61 18.37 4,039,385 +0.66(+3.71%)
Feb 12, 2008 17.96 18.32 17.57 17.71 6,051,522 -0.17(-0.96%)
Feb 11, 2008 17.42 17.88 17.33 17.88 4,278,044 +0.48(+2.77%)
Feb 08, 2008 17.07 17.60 16.69 17.40 6,793,162 +0.38(+2.23%)
Feb 07, 2008 16.56 17.20 16.21 17.02 5,632,977 +0.36(+2.15%)
Feb 06, 2008 16.56 17.12 16.56 16.66 4,625,563 -0.13(-0.77%)
Feb 05, 2008 17.00 17.17 16.71 16.79 3,790,134 -0.65(-3.72%)
Feb 04, 2008 17.88 17.99 17.28 17.44 5,094,148 -0.55(-3.06%)
Feb 01, 2008 18.05 18.46 17.67 17.99 7,531,867 +0.17(+0.94%)
Jan 31, 2008 17.57 18.12 17.15 17.82 6,410,327 -0.12(-0.67%)
Jan 30, 2008 18.15 18.49 17.66 17.94 4,062,811 -0.09(-0.51%)
Jan 29, 2008 17.77 19.12 17.65 18.04 6,334,292 -0.04(-0.25%)
Jan 28, 2008 17.23 18.24 17.18 18.08 5,554,098 +0.50(+2.84%)
Jan 25, 2008 17.86 18.35 17.32 17.58 5,527,140 +0.06(+0.35%)
Jan 24, 2008 15.83 17.81 15.47 17.52 10,138,947 +1.78(+11.34%)
Jan 23, 2008 15.62 16.29 14.45 15.74 12,590,527 -0.56(-3.42%)
Jan 22, 2008 15.65 16.61 14.53 16.29 9,386,146 -0.31(-1.85%)
Jan 21, 2008 16.38 16.70 15.92 16.60 8,625,361 +0.00(+0.00%)
Jan 18, 2008 16.38 16.70 15.92 16.60 7,223,175 +0.50(+3.10%)
Jan 17, 2008 17.56 17.69 16.04 16.10 8,933,666 -1.31(-7.52%)
Jan 16, 2008 17.95 18.40 17.27 17.41 7,481,349 -0.73(-4.03%)
Jan 15, 2008 18.74 18.74 17.96 18.14 5,083,356 -0.89(-4.69%)
Jan 14, 2008 18.39 19.14 18.17 19.03 4,010,868 +0.85(+4.70%)
Jan 11, 2008 18.45 18.59 17.98 18.18 4,392,597 -0.38(-2.03%)
Jan 10, 2008 17.82 18.83 17.54 18.56 7,487,285 +0.49(+2.72%)
Jan 09, 2008 17.66 18.16 17.32 18.06 5,636,026 +0.25(+1.40%)
Jan 08, 2008 18.79 18.92 17.81 17.81 6,653,852 -0.67(-3.61%)
Jan 07, 2008 18.80 19.10 17.95 18.48 5,941,276 -0.50(-2.63%)
Jan 04, 2008 19.30 19.45 18.76 18.98 6,128,810 -0.54(-2.77%)
Jan 03, 2008 19.82 20.08 19.32 19.52 5,216,202 -0.29(-1.48%)
Jan 02, 2008 20.65 20.79 19.52 19.81 7,789,824 -0.55(-2.69%)
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.