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

Extreme Networks (NQ: EXTR )

11.98 +1.14 (+10.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2008 3.020 3.050 2.960 3.030 1,981,189 +0.01(+0.33%)
Apr 29, 2008 3.020 3.030 3.000 3.020 900,204 +0.00(+0.00%)
Apr 28, 2008 2.950 3.090 2.910 3.020 1,999,967 +0.07(+2.37%)
Apr 25, 2008 2.960 3.030 2.890 2.950 1,161,449 -0.03(-1.01%)
Apr 24, 2008 2.900 3.030 2.790 2.980 3,423,023 -0.16(-5.10%)
Apr 23, 2008 3.090 3.150 3.030 3.140 773,716 +0.08(+2.61%)
Apr 22, 2008 3.140 3.170 3.000 3.060 396,118 -0.10(-3.16%)
Apr 21, 2008 3.150 3.190 3.120 3.160 401,276 -0.02(-0.63%)
Apr 18, 2008 3.100 3.200 3.090 3.180 794,410 +0.12(+3.92%)
Apr 17, 2008 3.050 3.080 2.990 3.060 392,061 +0.00(+0.00%)
Apr 16, 2008 3.040 3.100 3.010 3.060 820,199 +0.06(+2.00%)
Apr 15, 2008 3.010 3.040 2.970 3.000 348,416 -0.01(-0.33%)
Apr 14, 2008 3.060 3.060 3.000 3.010 503,422 -0.06(-1.95%)
Apr 11, 2008 3.100 3.110 3.040 3.070 474,436 -0.08(-2.54%)
Apr 10, 2008 3.100 3.190 3.100 3.150 279,185 +0.07(+2.27%)
Apr 09, 2008 3.160 3.170 3.070 3.080 355,392 -0.08(-2.53%)
Apr 08, 2008 3.160 3.160 3.050 3.160 360,092 -0.02(-0.63%)
Apr 07, 2008 3.240 3.280 3.170 3.180 420,320 -0.02(-0.63%)
Apr 04, 2008 3.240 3.250 3.160 3.200 728,790 -0.03(-0.93%)
Apr 03, 2008 3.220 3.280 3.170 3.230 473,429 -0.01(-0.31%)
Apr 02, 2008 3.230 3.270 3.180 3.240 591,547 -0.02(-0.61%)
Apr 01, 2008 3.140 3.280 3.090 3.260 811,373 +0.16(+5.16%)
Mar 31, 2008 3.130 3.140 3.050 3.100 700,815 -0.02(-0.64%)
Mar 28, 2008 3.110 3.270 3.100 3.120 444,698 -0.14(-4.29%)
Mar 27, 2008 3.260 3.280 3.200 3.260 533,043 +0.01(+0.31%)
Mar 26, 2008 3.140 3.250 3.140 3.250 687,862 +0.09(+2.85%)
Mar 25, 2008 3.180 3.200 3.110 3.160 1,248,024 -0.01(-0.32%)
Mar 24, 2008 3.160 3.200 3.130 3.170 1,000,865 +0.02(+0.63%)
Mar 21, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.00(+0.00%)
Mar 20, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.04(+1.29%)
Mar 19, 2008 3.140 3.215 3.100 3.110 940,107 +0.00(+0.00%)
Mar 18, 2008 3.080 3.110 3.040 3.110 1,090,461 +0.10(+3.32%)
Mar 17, 2008 2.980 3.080 2.950 3.010 1,282,712 -0.01(-0.33%)
Mar 14, 2008 3.030 3.035 2.920 3.020 914,031 +0.01(+0.33%)
Mar 13, 2008 3.010 3.090 3.000 3.010 753,259 -0.02(-0.66%)
Mar 12, 2008 3.030 3.110 2.960 3.030 1,113,775 +0.01(+0.33%)
Mar 11, 2008 2.920 3.020 2.890 3.020 779,422 +0.15(+5.23%)
Mar 10, 2008 2.990 3.020 2.840 2.870 918,576 -0.15(-4.97%)
Mar 07, 2008 2.910 3.020 2.900 3.020 804,409 +0.07(+2.37%)
Mar 06, 2008 3.030 3.060 2.950 2.950 906,831 -0.05(-1.67%)
Mar 05, 2008 2.980 3.040 2.940 3.000 704,151 +0.04(+1.35%)
Mar 04, 2008 2.980 3.040 2.920 2.960 886,701 -0.05(-1.66%)
Mar 03, 2008 3.050 3.080 2.920 3.010 822,963 +0.00(+0.00%)
Feb 29, 2008 3.080 3.090 3.000 3.010 1,121,822 -0.05(-1.63%)
Feb 28, 2008 3.120 3.180 3.020 3.060 1,309,373 -0.09(-2.86%)
Feb 27, 2008 3.100 3.210 3.090 3.150 646,448 +0.01(+0.32%)
Feb 26, 2008 3.180 3.230 3.050 3.140 1,000,679 -0.07(-2.18%)
Feb 25, 2008 3.070 3.240 3.040 3.210 763,757 +0.15(+4.90%)
Feb 22, 2008 3.130 3.180 3.040 3.060 604,054 -0.07(-2.24%)
Feb 21, 2008 3.230 3.280 3.120 3.130 354,782 -0.07(-2.19%)
Feb 20, 2008 3.200 3.240 3.130 3.200 405,670 +0.00(+0.00%)
Feb 19, 2008 3.250 3.300 3.200 3.200 309,133 -0.01(-0.31%)
Feb 18, 2008 3.200 3.230 3.140 3.210 535,080 +0.00(+0.00%)
Feb 15, 2008 3.200 3.230 3.140 3.210 535,080 -0.01(-0.31%)
Feb 14, 2008 3.180 3.270 3.170 3.220 628,860 +0.04(+1.26%)
Feb 13, 2008 3.150 3.180 3.120 3.180 784,827 +0.05(+1.60%)
Feb 12, 2008 3.130 3.150 3.090 3.130 514,174 +0.02(+0.64%)
Feb 11, 2008 3.140 3.180 3.080 3.110 433,395 -0.04(-1.27%)
Feb 08, 2008 3.150 3.170 3.060 3.150 598,004 +0.01(+0.32%)
Feb 07, 2008 3.100 3.180 3.050 3.140 821,987 +0.01(+0.32%)
Feb 06, 2008 3.250 3.270 3.110 3.130 608,981 -0.09(-2.80%)
Feb 05, 2008 3.200 3.310 3.130 3.220 786,736 -0.05(-1.53%)
Feb 04, 2008 3.370 3.410 3.260 3.270 1,139,118 -0.10(-2.97%)
Feb 01, 2008 3.470 3.480 3.330 3.370 1,427,808 -0.08(-2.32%)
Jan 31, 2008 3.370 3.450 3.290 3.450 1,140,156 +0.12(+3.60%)
Jan 30, 2008 3.290 3.450 3.240 3.330 1,041,820 +0.01(+0.30%)
Jan 29, 2008 3.440 3.440 3.250 3.320 1,190,413 -0.11(-3.21%)
Jan 28, 2008 3.450 3.510 3.390 3.430 1,169,021 -0.02(-0.58%)
Jan 25, 2008 3.410 3.560 3.390 3.450 2,700,976 +0.28(+8.83%)
Jan 24, 2008 3.050 3.240 3.000 3.170 2,596,130 +0.08(+2.59%)
Jan 23, 2008 3.010 3.090 2.800 3.090 1,424,147 +0.00(+0.00%)
Jan 22, 2008 3.000 3.190 2.800 3.090 738,923 -0.03(-0.96%)
Jan 21, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 18, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 17, 2008 3.130 3.160 3.120 3.120 624,910 +0.00(+0.00%)
Jan 16, 2008 3.060 3.160 3.040 3.120 778,979 +0.05(+1.63%)
Jan 15, 2008 3.150 3.160 3.040 3.070 784,355 -0.08(-2.54%)
Jan 14, 2008 3.170 3.190 3.110 3.150 792,874 +0.00(+0.00%)
Jan 11, 2008 3.220 3.220 3.030 3.150 1,019,281 -0.09(-2.78%)
Jan 10, 2008 3.130 3.250 3.060 3.240 881,085 +0.08(+2.53%)
Jan 09, 2008 3.100 3.200 3.060 3.160 814,622 +0.05(+1.61%)
Jan 08, 2008 3.170 3.300 3.040 3.110 1,395,721 -0.07(-2.20%)
Jan 07, 2008 3.200 3.250 3.010 3.180 858,721 -0.03(-0.93%)
Jan 04, 2008 3.390 3.390 3.180 3.210 731,931 -0.17(-5.03%)
Jan 03, 2008 3.370 3.450 3.260 3.380 934,073 +0.03(+0.90%)
Jan 02, 2008 3.540 3.550 3.350 3.350 1,003,136 -0.19(-5.37%)
Jan 01, 2008 3.450 3.580 3.360 3.540 1,215,739 +0.00(+0.00%)
Dec 31, 2007 3.450 3.580 3.360 3.540 1,215,639 +0.08(+2.31%)
Dec 28, 2007 3.580 3.580 3.430 3.460 613,741 -0.07(-1.98%)
Dec 27, 2007 3.670 3.720 3.530 3.530 632,158 -0.18(-4.85%)
Dec 26, 2007 3.690 3.711 3.650 3.710 609,136 +0.02(+0.54%)
Dec 24, 2007 3.680 3.690 3.590 3.690 314,618 +0.01(+0.27%)
Dec 21, 2007 3.690 3.750 3.570 3.680 1,553,479 +0.07(+1.94%)
Dec 20, 2007 3.570 3.650 3.480 3.610 760,488 +0.05(+1.40%)
Dec 19, 2007 3.490 3.580 3.420 3.560 913,824 +0.07(+2.01%)
Dec 18, 2007 3.510 3.510 3.390 3.490 718,809 +0.04(+1.16%)
Dec 17, 2007 3.510 3.560 3.450 3.450 516,967 -0.08(-2.27%)
Dec 14, 2007 3.550 3.680 3.500 3.530 650,319 -0.08(-2.22%)
Dec 13, 2007 3.620 3.760 3.560 3.610 510,249 -0.06(-1.63%)
Dec 12, 2007 3.730 3.820 3.600 3.670 707,514 +0.04(+1.10%)
Dec 11, 2007 3.750 3.760 3.590 3.630 906,859 -0.09(-2.42%)
Dec 10, 2007 3.740 3.810 3.710 3.720 559,662 -0.02(-0.53%)
Dec 07, 2007 3.890 3.890 3.740 3.740 541,729 -0.13(-3.36%)
Dec 06, 2007 3.830 3.880 3.750 3.870 844,274 +0.04(+1.04%)
Dec 05, 2007 3.680 3.850 3.650 3.830 949,565 +0.21(+5.80%)
Dec 04, 2007 3.550 3.670 3.530 3.620 684,331 +0.03(+0.84%)
Dec 03, 2007 3.640 3.650 3.550 3.590 1,040,138 -0.05(-1.37%)
Nov 30, 2007 3.700 3.770 3.620 3.640 923,380 -0.06(-1.62%)
Nov 29, 2007 3.750 3.810 3.670 3.700 598,842 -0.05(-1.33%)
Nov 28, 2007 3.680 3.770 3.550 3.750 1,121,008 +0.12(+3.31%)
Nov 27, 2007 3.670 3.800 3.620 3.630 594,237 -0.04(-1.09%)
Nov 26, 2007 3.870 3.900 3.640 3.670 940,187 -0.20(-5.17%)
Nov 23, 2007 3.790 3.920 3.740 3.870 428,516 +0.09(+2.38%)
Nov 21, 2007 3.860 3.870 3.700 3.780 830,294 -0.09(-2.33%)
Nov 20, 2007 3.760 4.000 3.745 3.870 992,288 +0.14(+3.75%)
Nov 19, 2007 3.820 3.880 3.660 3.730 688,115 -0.17(-4.36%)
Nov 16, 2007 3.960 3.960 3.820 3.900 900,970 -0.05(-1.27%)
Nov 15, 2007 4.010 4.010 3.920 3.950 694,530 -0.07(-1.74%)
Nov 14, 2007 4.100 4.120 3.960 4.020 849,304 -0.07(-1.71%)
Nov 13, 2007 3.940 4.090 3.940 4.090 1,297,583 +0.18(+4.60%)
Nov 12, 2007 4.010 4.080 3.910 3.910 716,907 -0.12(-2.98%)
Nov 09, 2007 4.070 4.100 3.950 4.030 1,136,650 -0.07(-1.71%)
Nov 08, 2007 4.150 4.170 3.900 4.100 1,414,191 -0.07(-1.68%)
Nov 07, 2007 4.300 4.320 4.150 4.170 1,100,753 -0.17(-3.92%)
Nov 06, 2007 4.170 4.350 4.160 4.340 1,330,043 +0.18(+4.33%)
Nov 05, 2007 4.180 4.290 4.130 4.160 809,699 -0.09(-2.12%)
Nov 02, 2007 4.200 4.340 4.180 4.250 1,212,731 +0.09(+2.16%)
Nov 01, 2007 4.300 4.390 4.150 4.160 1,740,624 -0.22(-5.02%)
Oct 31, 2007 4.400 4.400 4.270 4.380 1,683,952 +0.00(+0.00%)
Oct 30, 2007 4.350 4.380 4.330 4.380 1,249,130 +0.02(+0.46%)
Oct 29, 2007 4.290 4.400 4.250 4.360 1,837,857 +0.11(+2.59%)
Oct 26, 2007 4.160 4.250 4.110 4.250 2,874,511 +0.16(+3.91%)
Oct 25, 2007 4.000 4.190 3.850 4.090 7,795,047 +0.45(+12.36%)
Oct 24, 2007 3.680 3.720 3.640 3.640 995,449 -0.07(-1.89%)
Oct 23, 2007 3.740 3.740 3.660 3.710 458,878 -0.01(-0.27%)
Oct 22, 2007 3.640 3.740 3.640 3.720 548,700 +0.06(+1.64%)
Oct 19, 2007 3.750 3.780 3.640 3.660 708,410 -0.09(-2.40%)
Oct 18, 2007 3.800 3.820 3.710 3.750 425,909 -0.07(-1.83%)
Oct 17, 2007 3.820 3.830 3.760 3.820 415,588 +0.06(+1.60%)
Oct 16, 2007 3.810 3.810 3.760 3.760 589,395 -0.06(-1.57%)
Oct 15, 2007 3.850 3.870 3.760 3.820 486,919 -0.04(-1.04%)
Oct 12, 2007 3.830 3.870 3.800 3.860 671,673 +0.03(+0.78%)
Oct 11, 2007 3.850 3.910 3.790 3.830 949,434 -0.02(-0.52%)
Oct 10, 2007 3.810 3.860 3.790 3.850 588,192 +0.02(+0.52%)
Oct 09, 2007 3.900 3.900 3.800 3.830 571,004 -0.03(-0.78%)
Oct 08, 2007 3.860 3.920 3.820 3.860 620,094 -0.02(-0.52%)
Oct 05, 2007 3.910 3.930 3.860 3.880 855,742 +0.03(+0.78%)
Oct 04, 2007 3.890 3.970 3.830 3.850 336,816 -0.03(-0.77%)
Oct 03, 2007 3.870 3.910 3.850 3.880 522,259 -0.02(-0.51%)
Oct 02, 2007 3.860 3.940 3.860 3.900 676,412 +0.05(+1.30%)
Oct 01, 2007 3.830 3.880 3.810 3.850 732,259 +0.01(+0.26%)
Sep 28, 2007 3.810 3.880 3.770 3.840 1,467,362 +0.09(+2.40%)
Sep 27, 2007 3.750 3.800 3.690 3.750 890,507 +0.01(+0.27%)
Sep 26, 2007 3.790 3.810 3.720 3.740 921,385 +0.03(+0.81%)
Sep 25, 2007 3.750 3.850 3.700 3.710 1,653,315 -0.06(-1.59%)
Sep 24, 2007 3.940 3.940 3.760 3.770 786,966 -0.16(-4.07%)
Sep 21, 2007 3.830 3.950 3.800 3.930 1,125,547 +0.14(+3.69%)
Sep 20, 2007 3.800 3.930 3.780 3.790 784,282 -0.02(-0.52%)
Sep 19, 2007 3.790 3.850 3.750 3.810 725,007 +0.03(+0.79%)
Sep 18, 2007 3.620 3.780 3.580 3.780 1,916,849 +0.17(+4.71%)
Sep 17, 2007 3.700 3.730 3.600 3.610 1,327,164 -0.09(-2.43%)
Sep 14, 2007 3.700 3.770 3.590 3.700 1,077,553 -0.02(-0.54%)
Sep 13, 2007 3.550 3.730 3.480 3.720 1,308,170 +0.20(+5.68%)
Sep 12, 2007 3.540 3.600 3.500 3.520 375,666 -0.03(-0.85%)
Sep 11, 2007 3.460 3.590 3.380 3.550 841,113 +0.10(+2.90%)
Sep 10, 2007 3.440 3.480 3.390 3.450 537,353 +0.02(+0.58%)
Sep 07, 2007 3.420 3.490 3.410 3.430 563,734 -0.04(-1.15%)
Sep 06, 2007 3.450 3.500 3.450 3.470 389,586 +0.02(+0.58%)
Sep 05, 2007 3.480 3.520 3.440 3.450 486,635 -0.06(-1.71%)
Sep 04, 2007 3.440 3.530 3.440 3.510 654,430 +0.05(+1.45%)
Aug 31, 2007 3.450 3.480 3.420 3.460 474,004 +0.07(+2.06%)
Aug 30, 2007 3.400 3.500 3.370 3.390 831,341 -0.05(-1.45%)
Aug 29, 2007 3.390 3.470 3.330 3.440 915,251 +0.12(+3.61%)
Aug 28, 2007 3.490 3.490 3.310 3.320 847,500 -0.20(-5.68%)
Aug 27, 2007 3.480 3.530 3.430 3.520 295,052 +0.04(+1.15%)
Aug 24, 2007 3.490 3.500 3.460 3.480 735,990 +0.00(+0.00%)
Aug 23, 2007 3.550 3.620 3.440 3.480 1,173,432 +0.03(+0.87%)
Aug 22, 2007 3.560 3.620 3.430 3.450 781,613 -0.07(-1.99%)
Aug 21, 2007 3.560 3.590 3.470 3.520 501,966 -0.03(-0.85%)
Aug 20, 2007 3.480 3.700 3.400 3.550 1,086,357 +0.07(+2.01%)
Aug 17, 2007 3.670 3.670 3.440 3.480 1,319,947 -0.03(-0.85%)
Aug 16, 2007 3.440 3.510 3.300 3.510 1,395,938 +0.11(+3.24%)
Aug 15, 2007 3.650 3.680 3.400 3.400 652,463 -0.24(-6.59%)
Aug 14, 2007 3.640 3.730 3.580 3.640 916,588 +0.03(+0.83%)
Aug 13, 2007 3.550 3.690 3.550 3.610 1,745,648 +0.08(+2.27%)
Aug 10, 2007 3.300 3.560 3.110 3.530 7,593,599 +0.22(+6.65%)
Aug 09, 2007 3.400 3.540 3.290 3.310 4,002,453 -0.11(-3.22%)
Aug 08, 2007 3.510 3.700 3.360 3.420 3,453,837 +0.00(+0.00%)
Aug 07, 2007 3.560 3.590 3.410 3.420 2,985,219 -0.17(-4.74%)
Aug 06, 2007 3.740 3.770 3.560 3.590 1,467,320 -0.15(-4.01%)
Aug 03, 2007 3.755 3.980 3.730 3.740 1,781,803 -0.19(-4.83%)
Aug 02, 2007 4.010 4.050 3.750 3.930 3,593,051 -0.10(-2.48%)
Aug 01, 2007 4.100 4.120 4.000 4.030 1,126,999 -0.03(-0.74%)
Jul 31, 2007 4.210 4.290 4.050 4.060 4,113,220 -0.12(-2.87%)
Jul 30, 2007 4.090 4.210 4.020 4.180 2,229,785 +0.10(+2.45%)
Jul 27, 2007 4.170 4.380 4.070 4.080 1,846,132 -0.10(-2.39%)
Jul 26, 2007 4.270 4.300 4.040 4.180 940,425 -0.15(-3.46%)
Jul 25, 2007 4.350 4.400 4.270 4.330 632,368 -0.02(-0.46%)
Jul 24, 2007 4.360 4.450 4.300 4.350 1,378,171 -0.08(-1.81%)
Jul 23, 2007 4.390 4.460 4.360 4.430 1,198,711 +0.02(+0.45%)
Jul 20, 2007 4.490 4.540 4.380 4.410 1,486,684 -0.09(-2.00%)
Jul 19, 2007 4.520 4.560 4.440 4.500 1,473,616 +0.08(+1.81%)
Jul 18, 2007 4.370 4.500 4.360 4.420 889,216 +0.02(+0.45%)
Jul 17, 2007 4.340 4.510 4.320 4.400 1,407,330 +0.05(+1.15%)
Jul 16, 2007 4.350 4.420 4.260 4.350 815,251 -0.03(-0.68%)
Jul 13, 2007 4.340 4.400 4.320 4.380 494,350 +0.03(+0.69%)
Jul 12, 2007 4.330 4.390 4.300 4.350 1,454,745 +0.04(+0.93%)
Jul 11, 2007 4.280 4.350 4.250 4.310 768,708 +0.04(+0.94%)
Jul 10, 2007 4.210 4.390 4.140 4.270 1,735,791 -0.21(-4.69%)
Jul 09, 2007 4.500 4.560 4.460 4.480 1,909,919 +0.04(+0.90%)
Jul 06, 2007 4.320 4.451 4.320 4.440 1,151,032 +0.11(+2.54%)
Jul 05, 2007 4.320 4.365 4.290 4.330 1,362,986 +0.01(+0.23%)
Jul 03, 2007 4.250 4.340 4.221 4.320 977,241 +0.08(+1.89%)
Jul 02, 2007 4.350 4.450 4.160 4.240 1,702,324 +0.19(+4.69%)
Jun 29, 2007 3.990 4.130 3.970 4.050 2,441,139 +0.06(+1.50%)
Jun 28, 2007 3.950 4.000 3.820 3.990 1,441,037 +0.17(+4.45%)
Jun 27, 2007 3.750 3.870 3.700 3.820 943,501 +0.05(+1.33%)
Jun 26, 2007 3.790 3.810 3.740 3.770 732,352 +0.01(+0.27%)
Jun 25, 2007 3.810 3.860 3.750 3.760 606,472 -0.08(-2.08%)
Jun 22, 2007 3.770 3.840 3.740 3.840 1,918,217 +0.05(+1.32%)
Jun 21, 2007 3.780 3.800 3.750 3.790 1,366,324 +0.00(+0.00%)
Jun 20, 2007 3.810 3.820 3.770 3.790 542,400 -0.01(-0.26%)
Jun 19, 2007 3.840 3.850 3.770 3.800 502,500 -0.04(-1.04%)
Jun 18, 2007 3.840 3.891 3.820 3.840 642,800 +0.00(+0.00%)
Jun 15, 2007 3.860 3.900 3.780 3.840 911,100 +0.08(+2.13%)
Jun 14, 2007 3.800 3.840 3.740 3.760 1,628,300 -0.05(-1.31%)
Jun 13, 2007 3.760 3.820 3.710 3.810 1,044,900 +0.05(+1.33%)
Jun 12, 2007 3.770 3.790 3.710 3.760 1,112,200 +0.02(+0.53%)
Jun 11, 2007 3.720 3.770 3.700 3.740 428,506 -0.01(-0.27%)
Jun 08, 2007 3.700 3.770 3.680 3.750 430,154 +0.03(+0.81%)
Jun 07, 2007 3.700 3.740 3.690 3.720 513,480 +0.00(+0.00%)
Jun 06, 2007 3.700 3.760 3.690 3.720 915,824 -0.09(-2.36%)
Jun 05, 2007 3.850 3.870 3.760 3.810 611,772 -0.05(-1.30%)
Jun 04, 2007 3.760 3.870 3.750 3.860 971,872 +0.09(+2.39%)
Jun 01, 2007 3.750 3.850 3.730 3.770 2,195,180 +0.02(+0.53%)
May 31, 2007 3.810 3.830 3.720 3.750 2,138,576 -0.05(-1.32%)
May 30, 2007 3.750 3.807 3.710 3.800 675,690 +0.01(+0.26%)
May 29, 2007 3.800 3.820 3.730 3.790 1,296,791 -0.02(-0.52%)
May 25, 2007 3.790 3.820 3.730 3.810 768,175 +0.03(+0.79%)
May 24, 2007 3.850 3.860 3.730 3.780 1,577,898 -0.09(-2.33%)
May 23, 2007 3.940 3.990 3.850 3.870 1,513,621 -0.06(-1.53%)
May 22, 2007 3.980 4.010 3.930 3.930 1,228,552 -0.06(-1.50%)
May 21, 2007 3.970 4.050 3.930 3.990 605,501 +0.01(+0.25%)
May 18, 2007 3.990 4.020 3.910 3.980 789,144 -0.01(-0.25%)
May 17, 2007 3.980 4.020 3.920 3.990 647,687 -0.01(-0.25%)
May 16, 2007 3.980 4.010 3.920 4.000 997,334 +0.04(+1.01%)
May 15, 2007 4.000 4.040 3.950 3.960 987,103 -0.02(-0.50%)
May 14, 2007 4.020 4.040 3.920 3.980 1,449,099 -0.06(-1.49%)
May 11, 2007 4.010 4.050 3.940 4.040 1,103,546 +0.12(+3.06%)
May 10, 2007 4.020 4.060 3.920 3.920 1,499,552 -0.14(-3.45%)
May 09, 2007 4.050 4.110 4.040 4.060 513,384 -0.03(-0.73%)
May 08, 2007 4.070 4.110 4.010 4.090 655,114 -0.01(-0.24%)
May 07, 2007 4.060 4.140 4.050 4.100 780,028 +0.01(+0.24%)
May 04, 2007 4.070 4.110 4.030 4.090 1,060,460 +0.01(+0.25%)
May 03, 2007 4.070 4.180 4.030 4.080 1,057,924 -0.01(-0.24%)
May 02, 2007 4.050 4.130 4.030 4.090 1,002,453 +0.04(+0.99%)
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.