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

Builders Firstsource (NQ: BLDR )

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 30, 2008 6.760 6.970 6.550 6.590 113,501 -0.17(-2.51%)
Apr 29, 2008 6.970 7.250 6.750 6.760 92,252 -0.20(-2.87%)
Apr 28, 2008 7.000 7.250 6.850 6.960 164,216 -0.04(-0.57%)
Apr 25, 2008 6.820 7.110 6.800 7.000 226,717 -0.05(-0.71%)
Apr 24, 2008 6.940 7.160 6.920 7.050 154,987 +0.05(+0.71%)
Apr 23, 2008 7.180 7.350 6.900 7.000 108,782 -0.19(-2.64%)
Apr 22, 2008 7.350 7.350 7.040 7.190 191,883 -0.27(-3.62%)
Apr 21, 2008 7.600 7.600 7.400 7.460 135,081 -0.19(-2.48%)
Apr 18, 2008 7.440 7.670 7.290 7.650 211,669 +0.36(+4.94%)
Apr 17, 2008 7.030 7.350 7.030 7.290 207,808 +0.25(+3.55%)
Apr 16, 2008 7.000 7.160 6.800 7.040 81,375 +0.08(+1.15%)
Apr 15, 2008 7.030 7.110 6.850 6.960 35,765 -0.04(-0.57%)
Apr 14, 2008 7.040 7.060 6.954 7.000 25,965 -0.01(-0.14%)
Apr 11, 2008 7.130 7.410 6.990 7.010 99,079 -0.48(-6.41%)
Apr 10, 2008 7.270 7.590 7.190 7.490 67,394 +0.23(+3.17%)
Apr 09, 2008 7.000 7.450 7.000 7.260 160,113 +0.24(+3.42%)
Apr 08, 2008 6.930 7.040 6.710 7.020 198,613 +0.06(+0.86%)
Apr 07, 2008 7.130 7.140 6.960 6.960 68,045 -0.13(-1.83%)
Apr 04, 2008 7.280 7.640 7.090 7.090 79,154 -0.20(-2.74%)
Apr 03, 2008 7.170 7.440 7.130 7.290 48,732 +0.07(+0.97%)
Apr 02, 2008 7.730 7.730 7.190 7.220 109,186 -0.36(-4.75%)
Apr 01, 2008 7.310 7.620 7.050 7.580 94,073 +0.32(+4.41%)
Mar 31, 2008 7.000 7.380 6.910 7.260 117,845 +0.30(+4.31%)
Mar 28, 2008 7.450 7.450 6.950 6.960 146,517 -0.46(-6.20%)
Mar 27, 2008 7.390 7.440 7.250 7.420 142,111 +0.02(+0.27%)
Mar 26, 2008 7.370 7.400 7.210 7.400 118,992 +0.00(+0.00%)
Mar 25, 2008 7.460 7.530 7.200 7.400 179,636 -0.06(-0.80%)
Mar 24, 2008 7.360 7.600 7.250 7.460 261,905 +0.13(+1.77%)
Mar 21, 2008 7.180 7.460 6.790 7.330 306,079 +0.00(+0.00%)
Mar 20, 2008 7.180 7.460 6.790 7.330 306,079 +0.52(+7.64%)
Mar 19, 2008 7.110 7.310 6.800 6.810 55,649 -0.34(-4.76%)
Mar 18, 2008 6.870 7.170 6.710 7.150 167,205 +0.43(+6.40%)
Mar 17, 2008 6.950 6.950 6.640 6.720 101,348 -0.15(-2.18%)
Mar 14, 2008 7.120 7.120 6.726 6.870 120,553 -0.20(-2.83%)
Mar 13, 2008 6.760 7.100 6.650 7.070 67,913 +0.26(+3.82%)
Mar 12, 2008 6.820 7.100 6.710 6.810 107,161 -0.03(-0.44%)
Mar 11, 2008 6.610 6.850 6.380 6.840 104,092 +0.42(+6.54%)
Mar 10, 2008 6.620 6.620 6.390 6.420 206,058 -0.14(-2.13%)
Mar 07, 2008 6.450 6.620 6.390 6.560 130,823 +0.18(+2.82%)
Mar 06, 2008 6.580 6.640 6.380 6.380 217,297 -0.25(-3.77%)
Mar 05, 2008 6.640 6.930 6.600 6.630 97,023 +0.08(+1.22%)
Mar 04, 2008 6.370 6.620 6.330 6.550 241,847 +0.14(+2.18%)
Mar 03, 2008 6.720 6.810 6.390 6.410 199,806 -0.22(-3.32%)
Feb 29, 2008 6.960 7.070 6.600 6.630 153,140 -0.44(-6.22%)
Feb 28, 2008 6.830 7.230 6.830 7.070 215,410 +0.15(+2.17%)
Feb 27, 2008 6.620 7.030 6.615 6.920 150,011 +0.22(+3.28%)
Feb 26, 2008 6.500 6.750 6.500 6.700 135,895 +0.18(+2.76%)
Feb 25, 2008 6.430 6.595 6.360 6.520 373,496 +0.07(+1.09%)
Feb 22, 2008 6.930 6.940 6.350 6.450 379,280 -0.45(-6.52%)
Feb 21, 2008 7.450 8.020 6.870 6.900 302,498 -0.20(-2.82%)
Feb 20, 2008 6.830 7.190 6.830 7.100 308,622 +0.12(+1.72%)
Feb 19, 2008 6.620 7.050 6.620 6.980 163,426 +0.41(+6.24%)
Feb 18, 2008 6.620 6.679 6.370 6.570 259,658 +0.00(+0.00%)
Feb 15, 2008 6.620 6.679 6.370 6.570 259,658 -0.13(-1.94%)
Feb 14, 2008 6.970 7.210 6.650 6.700 286,789 -0.17(-2.47%)
Feb 13, 2008 7.200 7.270 6.810 6.870 266,656 -0.13(-1.86%)
Feb 12, 2008 7.210 7.370 6.990 7.000 131,128 -0.19(-2.64%)
Feb 11, 2008 7.110 7.330 6.740 7.190 403,913 -0.15(-2.04%)
Feb 08, 2008 7.440 7.690 7.270 7.340 200,926 -0.12(-1.61%)
Feb 07, 2008 7.600 7.840 7.400 7.460 114,984 -0.15(-1.97%)
Feb 06, 2008 7.510 7.870 7.460 7.610 185,233 +0.18(+2.42%)
Feb 05, 2008 7.800 8.000 7.390 7.430 200,285 -0.54(-6.78%)
Feb 04, 2008 8.170 8.180 7.760 7.970 338,099 -0.17(-2.09%)
Feb 01, 2008 8.070 8.170 7.650 8.140 373,379 +0.14(+1.75%)
Jan 31, 2008 7.060 8.130 6.670 8.000 518,670 +0.80(+11.11%)
Jan 30, 2008 6.740 7.490 6.680 7.200 878,283 +0.60(+9.09%)
Jan 29, 2008 6.700 7.000 6.400 6.600 411,592 -0.06(-0.90%)
Jan 28, 2008 6.500 6.700 6.420 6.660 124,041 +0.16(+2.46%)
Jan 25, 2008 6.700 6.890 6.400 6.500 215,816 -0.09(-1.37%)
Jan 24, 2008 6.400 6.650 6.130 6.590 604,100 +0.24(+3.78%)
Jan 23, 2008 6.010 6.470 5.902 6.350 338,636 +0.32(+5.31%)
Jan 22, 2008 5.900 6.350 5.720 6.030 257,293 +0.03(+0.50%)
Jan 21, 2008 5.970 6.230 5.850 6.000 138,548 +0.00(+0.00%)
Jan 18, 2008 5.970 6.230 5.850 6.000 138,548 +0.03(+0.50%)
Jan 17, 2008 6.420 6.520 5.920 5.970 242,601 -0.41(-6.43%)
Jan 16, 2008 6.010 6.470 5.990 6.380 175,580 +0.32(+5.28%)
Jan 15, 2008 6.180 6.280 6.040 6.060 62,880 -0.22(-3.50%)
Jan 14, 2008 6.200 6.290 6.040 6.280 175,267 +0.17(+2.78%)
Jan 11, 2008 6.210 6.220 6.000 6.110 230,710 -0.17(-2.71%)
Jan 10, 2008 6.020 6.530 6.020 6.280 370,768 +0.14(+2.28%)
Jan 09, 2008 6.430 6.510 5.990 6.140 243,234 -0.32(-4.95%)
Jan 08, 2008 6.660 6.870 6.380 6.460 261,182 -0.16(-2.42%)
Jan 07, 2008 6.410 6.820 6.300 6.620 289,404 +0.26(+4.09%)
Jan 04, 2008 6.490 6.610 6.350 6.360 331,884 -0.14(-2.15%)
Jan 03, 2008 7.020 7.210 6.500 6.500 224,318 -0.53(-7.54%)
Jan 02, 2008 7.240 7.669 6.930 7.030 220,950 -0.19(-2.63%)
Jan 01, 2008 7.140 7.490 7.140 7.220 332,623 +0.00(+0.00%)
Dec 31, 2007 7.140 7.490 7.140 7.220 332,623 +0.08(+1.12%)
Dec 28, 2007 7.610 8.100 7.090 7.140 375,377 -0.37(-4.93%)
Dec 27, 2007 8.200 8.420 7.420 7.510 225,597 -0.68(-8.30%)
Dec 26, 2007 8.160 8.455 8.120 8.190 188,906 -0.07(-0.85%)
Dec 24, 2007 8.240 8.430 8.110 8.260 109,719 +0.05(+0.61%)
Dec 21, 2007 7.900 8.300 7.895 8.210 305,919 +0.47(+6.07%)
Dec 20, 2007 7.510 7.760 7.480 7.740 220,427 +0.27(+3.61%)
Dec 19, 2007 7.500 7.630 7.470 7.470 152,319 -0.07(-0.93%)
Dec 18, 2007 7.640 7.770 7.440 7.540 261,430 +0.01(+0.13%)
Dec 17, 2007 7.640 8.232 7.530 7.530 174,081 -0.14(-1.83%)
Dec 14, 2007 8.180 8.470 7.650 7.670 156,184 -0.63(-7.59%)
Dec 13, 2007 8.040 8.750 8.040 8.300 156,433 +0.21(+2.60%)
Dec 12, 2007 8.660 8.840 7.840 8.090 177,321 +0.19(+2.41%)
Dec 11, 2007 8.440 8.700 7.870 7.900 233,117 -0.46(-5.50%)
Dec 10, 2007 8.180 8.740 8.140 8.360 474,123 +0.31(+3.85%)
Dec 07, 2007 8.040 8.400 7.680 8.050 837,248 +0.05(+0.63%)
Dec 06, 2007 6.980 8.010 6.910 8.000 434,383 +1.03(+14.78%)
Dec 05, 2007 6.970 7.040 6.700 6.970 197,205 +0.09(+1.31%)
Dec 04, 2007 6.890 7.080 6.860 6.880 183,967 -0.06(-0.86%)
Dec 03, 2007 6.920 7.080 6.690 6.940 170,014 +0.02(+0.29%)
Nov 30, 2007 6.930 7.060 6.800 6.920 198,999 +0.04(+0.58%)
Nov 29, 2007 7.030 7.110 6.820 6.880 200,643 -0.15(-2.13%)
Nov 28, 2007 6.870 7.110 6.710 7.030 362,392 +0.23(+3.38%)
Nov 27, 2007 7.010 7.050 6.720 6.800 394,032 -0.18(-2.58%)
Nov 26, 2007 7.110 7.118 6.700 6.980 384,584 -0.15(-2.10%)
Nov 23, 2007 7.040 7.160 6.910 7.130 110,137 +0.12(+1.71%)
Nov 21, 2007 6.840 7.090 6.670 7.010 215,619 +0.12(+1.74%)
Nov 20, 2007 7.070 7.070 6.710 6.890 533,528 -0.20(-2.82%)
Nov 19, 2007 7.150 7.170 7.000 7.090 509,526 -0.14(-1.94%)
Nov 16, 2007 6.890 7.280 6.690 7.230 553,079 +0.36(+5.24%)
Nov 15, 2007 6.850 7.010 6.710 6.870 707,280 -0.01(-0.15%)
Nov 14, 2007 6.770 7.180 6.550 6.880 711,136 +0.13(+1.93%)
Nov 13, 2007 6.650 6.900 6.460 6.750 596,998 +0.29(+4.49%)
Nov 12, 2007 6.410 6.530 6.400 6.460 382,003 +0.02(+0.31%)
Nov 09, 2007 6.580 6.580 6.280 6.440 419,358 -0.16(-2.42%)
Nov 08, 2007 6.600 6.640 6.200 6.600 554,579 +0.03(+0.46%)
Nov 07, 2007 6.730 6.840 6.570 6.570 520,808 -0.27(-3.95%)
Nov 06, 2007 6.850 6.930 6.760 6.840 507,590 -0.01(-0.15%)
Nov 05, 2007 7.030 7.110 6.820 6.850 624,787 -0.30(-4.20%)
Nov 02, 2007 7.070 7.150 6.700 7.150 593,685 +0.12(+1.71%)
Nov 01, 2007 7.170 7.200 6.930 7.030 468,289 -0.22(-3.03%)
Oct 31, 2007 7.680 7.740 6.810 7.250 1,852,798 -0.38(-4.98%)
Oct 30, 2007 8.510 8.510 7.520 7.630 876,995 -1.04(-12.00%)
Oct 29, 2007 8.940 9.090 8.620 8.670 618,560 -0.26(-2.91%)
Oct 26, 2007 9.880 9.880 8.690 8.930 446,598 -0.87(-8.88%)
Oct 25, 2007 9.750 9.860 9.530 9.800 240,380 +0.14(+1.45%)
Oct 24, 2007 9.690 9.750 9.500 9.660 253,651 -0.10(-1.02%)
Oct 23, 2007 9.730 9.810 9.550 9.760 127,708 +0.13(+1.35%)
Oct 22, 2007 9.380 9.760 9.250 9.630 122,700 +0.17(+1.80%)
Oct 19, 2007 9.690 9.690 9.350 9.460 132,255 -0.25(-2.57%)
Oct 18, 2007 9.870 9.870 9.520 9.710 126,606 -0.13(-1.32%)
Oct 17, 2007 9.880 9.970 9.630 9.840 149,894 +0.07(+0.72%)
Oct 16, 2007 10.10 10.10 9.740 9.770 192,893 -0.35(-3.46%)
Oct 15, 2007 10.41 10.43 9.950 10.12 300,534 -0.31(-2.97%)
Oct 12, 2007 10.40 10.52 10.25 10.43 77,591 +0.03(+0.29%)
Oct 11, 2007 10.68 10.68 10.37 10.40 130,965 -0.20(-1.89%)
Oct 10, 2007 10.58 10.75 10.58 10.60 108,474 +0.00(+0.00%)
Oct 09, 2007 10.80 10.87 10.50 10.60 181,745 -0.18(-1.67%)
Oct 08, 2007 11.28 11.28 10.65 10.78 208,638 -0.45(-4.01%)
Oct 05, 2007 11.16 11.44 11.08 11.23 118,943 +0.18(+1.63%)
Oct 04, 2007 11.04 11.29 10.85 11.05 153,258 +0.04(+0.36%)
Oct 03, 2007 10.78 11.25 10.59 11.01 187,614 +0.19(+1.76%)
Oct 02, 2007 10.78 10.99 10.61 10.82 146,263 +0.01(+0.09%)
Oct 01, 2007 10.76 10.95 10.60 10.81 368,409 +0.03(+0.28%)
Sep 28, 2007 10.84 10.90 10.68 10.78 246,321 -0.09(-0.83%)
Sep 27, 2007 10.73 10.89 10.67 10.87 153,472 +0.17(+1.59%)
Sep 26, 2007 10.76 10.90 10.61 10.70 212,203 -0.05(-0.47%)
Sep 25, 2007 11.18 11.18 10.70 10.75 392,303 -0.58(-5.12%)
Sep 24, 2007 11.27 11.33 10.98 11.33 348,117 +0.07(+0.62%)
Sep 21, 2007 11.13 11.37 11.01 11.26 523,981 +0.25(+2.27%)
Sep 20, 2007 11.19 11.40 10.90 11.01 101,902 -0.20(-1.78%)
Sep 19, 2007 11.29 11.63 11.18 11.21 214,179 -0.01(-0.09%)
Sep 18, 2007 11.04 11.45 11.04 11.22 222,384 +0.23(+2.09%)
Sep 17, 2007 11.16 11.22 10.94 10.99 360,740 -0.18(-1.61%)
Sep 14, 2007 11.16 11.25 10.74 11.17 226,227 -0.02(-0.18%)
Sep 13, 2007 11.40 11.57 11.15 11.19 315,296 -0.12(-1.06%)
Sep 12, 2007 11.58 11.61 11.27 11.31 214,910 -0.29(-2.50%)
Sep 11, 2007 11.82 12.28 11.43 11.60 294,080 -0.19(-1.61%)
Sep 10, 2007 12.50 12.60 11.76 11.79 354,516 -0.68(-5.45%)
Sep 07, 2007 12.54 12.57 12.40 12.47 163,501 -0.22(-1.73%)
Sep 06, 2007 12.67 12.82 12.50 12.69 118,302 +0.04(+0.32%)
Sep 05, 2007 12.79 13.00 12.54 12.65 149,562 -0.25(-1.94%)
Sep 04, 2007 13.03 13.17 12.72 12.90 228,882 -0.20(-1.53%)
Aug 31, 2007 12.83 13.24 12.65 13.10 269,182 +0.43(+3.39%)
Aug 30, 2007 12.63 12.88 12.51 12.67 107,511 -0.10(-0.78%)
Aug 29, 2007 12.72 12.84 12.45 12.77 241,971 +0.10(+0.79%)
Aug 28, 2007 12.86 12.93 12.56 12.67 206,683 -0.27(-2.09%)
Aug 27, 2007 13.37 13.53 12.91 12.94 264,477 -0.50(-3.72%)
Aug 24, 2007 13.32 13.84 13.32 13.44 102,981 +0.11(+0.83%)
Aug 23, 2007 13.45 13.54 13.18 13.33 320,606 -0.08(-0.60%)
Aug 22, 2007 13.40 13.69 13.16 13.41 126,410 +0.11(+0.83%)
Aug 21, 2007 13.27 13.64 13.27 13.30 153,878 -0.06(-0.45%)
Aug 20, 2007 13.51 13.95 13.30 13.36 228,280 -0.12(-0.89%)
Aug 17, 2007 14.34 14.66 13.45 13.48 392,907 -0.45(-3.23%)
Aug 16, 2007 12.93 14.12 12.54 13.93 443,285 +0.93(+7.15%)
Aug 15, 2007 13.22 13.42 12.89 13.00 206,863 -0.26(-1.96%)
Aug 14, 2007 14.14 14.31 13.21 13.26 207,997 -0.89(-6.29%)
Aug 13, 2007 14.24 14.74 13.79 14.15 343,803 -0.05(-0.35%)
Aug 10, 2007 13.30 14.46 12.91 14.20 354,742 +0.77(+5.73%)
Aug 09, 2007 13.54 13.56 12.76 13.43 684,696 -0.30(-2.18%)
Aug 08, 2007 13.46 13.74 13.13 13.73 649,847 +0.30(+2.23%)
Aug 07, 2007 13.92 13.92 12.95 13.43 319,540 -0.51(-3.66%)
Aug 06, 2007 13.89 13.97 13.50 13.94 315,900 +0.10(+0.72%)
Aug 03, 2007 13.86 14.14 13.81 13.84 352,147 -0.20(-1.42%)
Aug 02, 2007 14.70 14.81 13.98 14.04 487,936 -0.65(-4.42%)
Aug 01, 2007 14.65 15.08 14.42 14.69 419,307 +0.03(+0.20%)
Jul 31, 2007 14.53 14.99 14.31 14.66 387,933 -0.48(-3.17%)
Jul 30, 2007 15.19 15.45 15.06 15.14 478,865 -0.10(-0.66%)
Jul 27, 2007 14.62 15.86 14.38 15.24 637,979 +0.44(+2.97%)
Jul 26, 2007 15.23 15.28 14.60 14.80 275,651 -0.65(-4.21%)
Jul 25, 2007 15.12 15.60 15.04 15.45 301,743 +0.41(+2.73%)
Jul 24, 2007 15.77 15.83 14.94 15.04 306,628 -0.74(-4.69%)
Jul 23, 2007 15.80 16.10 15.75 15.78 133,328 +0.00(+0.00%)
Jul 20, 2007 16.06 16.14 15.74 15.78 349,038 -0.32(-1.99%)
Jul 19, 2007 16.19 16.26 16.07 16.10 131,855 -0.05(-0.31%)
Jul 18, 2007 16.20 16.30 16.01 16.15 130,420 -0.11(-0.68%)
Jul 17, 2007 16.37 16.49 16.20 16.26 147,453 -0.09(-0.55%)
Jul 16, 2007 16.35 16.51 16.26 16.35 55,652 -0.07(-0.43%)
Jul 13, 2007 16.40 16.56 16.32 16.42 107,263 -0.06(-0.36%)
Jul 12, 2007 16.46 16.50 16.32 16.48 100,207 +0.09(+0.55%)
Jul 11, 2007 16.30 16.47 16.25 16.39 101,408 +0.06(+0.37%)
Jul 10, 2007 16.16 16.47 16.11 16.33 346,193 +0.07(+0.43%)
Jul 09, 2007 16.36 16.36 16.16 16.26 104,866 -0.09(-0.55%)
Jul 06, 2007 16.33 16.37 16.18 16.35 75,422 +0.01(+0.06%)
Jul 05, 2007 16.36 16.47 16.16 16.34 87,272 -0.07(-0.43%)
Jul 03, 2007 16.36 16.49 16.30 16.41 66,851 +0.05(+0.31%)
Jul 02, 2007 16.17 16.48 16.17 16.36 116,340 +0.30(+1.87%)
Jun 29, 2007 16.52 16.57 16.00 16.06 118,543 -0.39(-2.37%)
Jun 28, 2007 16.22 16.65 16.06 16.45 145,025 +0.24(+1.48%)
Jun 27, 2007 16.14 16.24 16.01 16.21 113,246 +0.01(+0.06%)
Jun 26, 2007 16.24 16.36 16.13 16.20 131,086 +0.02(+0.12%)
Jun 25, 2007 16.09 16.42 16.09 16.18 312,516 +0.09(+0.56%)
Jun 22, 2007 16.16 16.28 15.81 16.09 705,190 -0.14(-0.86%)
Jun 21, 2007 16.37 16.68 16.18 16.23 327,080 -0.16(-0.98%)
Jun 20, 2007 16.30 16.47 16.22 16.39 234,700 +0.09(+0.55%)
Jun 19, 2007 16.28 16.45 16.13 16.30 327,200 +0.01(+0.06%)
Jun 18, 2007 16.78 16.88 16.19 16.29 154,100 -0.50(-2.98%)
Jun 15, 2007 16.86 16.96 16.70 16.79 159,700 +0.20(+1.21%)
Jun 14, 2007 16.44 16.67 16.40 16.59 81,800 +0.21(+1.28%)
Jun 13, 2007 16.32 16.55 16.20 16.38 156,200 +0.13(+0.80%)
Jun 12, 2007 16.35 16.44 16.20 16.25 198,700 -0.11(-0.67%)
Jun 11, 2007 16.67 16.70 16.29 16.36 113,659 -0.37(-2.21%)
Jun 08, 2007 16.39 16.75 16.39 16.73 108,798 +0.33(+2.01%)
Jun 07, 2007 16.46 16.49 16.32 16.40 139,402 -0.11(-0.67%)
Jun 06, 2007 16.69 16.75 16.35 16.51 138,698 -0.27(-1.61%)
Jun 05, 2007 16.85 16.94 16.69 16.78 125,706 -0.17(-1.00%)
Jun 04, 2007 16.89 17.06 16.74 16.95 184,341 -0.03(-0.18%)
Jun 01, 2007 16.69 17.34 16.69 16.98 324,658 +0.31(+1.86%)
May 31, 2007 17.05 17.05 16.48 16.67 196,624 -0.35(-2.06%)
May 30, 2007 16.38 17.03 16.33 17.02 281,173 +0.53(+3.21%)
May 29, 2007 16.39 16.51 16.24 16.49 207,482 +0.21(+1.29%)
May 25, 2007 16.10 16.32 16.02 16.28 136,631 +0.09(+0.56%)
May 24, 2007 16.25 16.58 16.14 16.19 226,390 -0.10(-0.61%)
May 23, 2007 16.45 16.60 16.26 16.29 115,013 -0.19(-1.15%)
May 22, 2007 16.35 16.59 16.30 16.48 193,017 +0.03(+0.18%)
May 21, 2007 16.02 16.50 15.96 16.45 166,890 +0.41(+2.56%)
May 18, 2007 16.29 16.30 15.78 16.04 252,817 -0.23(-1.41%)
May 17, 2007 16.04 16.34 16.04 16.27 265,174 +0.14(+0.87%)
May 16, 2007 16.18 16.21 16.00 16.13 286,698 +0.03(+0.19%)
May 15, 2007 16.12 16.37 15.99 16.10 137,681 +0.00(+0.00%)
May 14, 2007 16.18 16.21 16.04 16.10 135,907 -0.07(-0.43%)
May 11, 2007 16.10 16.39 15.82 16.17 163,593 +0.23(+1.44%)
May 10, 2007 16.31 16.50 15.90 15.94 189,215 -0.48(-2.92%)
May 09, 2007 16.02 16.54 15.99 16.42 179,376 +0.30(+1.86%)
May 08, 2007 15.81 16.12 15.81 16.12 231,781 +0.21(+1.32%)
May 07, 2007 16.10 16.21 15.90 15.91 247,172 -0.17(-1.06%)
May 04, 2007 16.16 16.16 15.83 16.08 276,339 +0.04(+0.25%)
May 03, 2007 15.96 16.12 15.83 16.04 264,930 +0.08(+0.50%)
May 02, 2007 16.29 16.29 15.92 15.96 310,825 -0.26(-1.60%)
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.