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

Town Sports International (NQ: CLUB )

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 5.348 5.621 5.233 5.334 162,497 +0.04(+0.68%)
Apr 29, 2008 4.974 5.456 4.974 5.298 148,166 +0.33(+6.66%)
Apr 28, 2008 5.003 5.391 4.953 4.967 221,570 -0.06(-1.14%)
Apr 25, 2008 4.744 5.024 4.536 5.024 123,830 +0.29(+6.07%)
Apr 24, 2008 4.471 4.780 4.428 4.737 160,688 +0.28(+6.29%)
Apr 23, 2008 4.449 4.500 4.399 4.457 140,722 +0.04(+0.81%)
Apr 22, 2008 4.507 4.579 4.413 4.421 170,016 -0.12(-2.69%)
Apr 21, 2008 4.572 4.593 4.529 4.543 36,294 -0.06(-1.40%)
Apr 18, 2008 4.529 4.744 4.514 4.608 191,864 +0.19(+4.23%)
Apr 17, 2008 4.421 4.507 4.385 4.421 171,199 -0.03(-0.65%)
Apr 16, 2008 4.478 4.543 4.396 4.449 486,079 +0.01(+0.16%)
Apr 15, 2008 4.629 4.651 4.385 4.442 139,035 -0.17(-3.59%)
Apr 14, 2008 4.600 4.651 4.557 4.608 63,872 +0.01(+0.31%)
Apr 11, 2008 4.600 4.644 4.529 4.593 119,068 -0.05(-1.08%)
Apr 10, 2008 4.672 4.816 4.608 4.644 152,946 -0.02(-0.46%)
Apr 09, 2008 4.917 4.917 4.658 4.665 143,638 -0.22(-4.56%)
Apr 08, 2008 4.823 4.902 4.780 4.888 77,653 +0.01(+0.30%)
Apr 07, 2008 4.902 5.384 4.744 4.874 224,857 +0.01(+0.30%)
Apr 04, 2008 4.780 4.888 4.593 4.859 103,085 +0.09(+1.96%)
Apr 03, 2008 4.766 4.845 4.708 4.766 155,129 -0.01(-0.30%)
Apr 02, 2008 4.823 4.917 4.672 4.780 145,575 -0.06(-1.34%)
Apr 01, 2008 4.679 4.866 4.593 4.845 150,590 +0.24(+5.15%)
Mar 31, 2008 4.874 4.917 4.608 4.608 179,353 -0.24(-4.90%)
Mar 28, 2008 5.139 5.139 4.830 4.845 150,374 -0.29(-5.73%)
Mar 27, 2008 5.413 5.413 5.125 5.139 39,977 -0.25(-4.67%)
Mar 26, 2008 5.233 5.449 4.996 5.391 113,942 +0.12(+2.32%)
Mar 25, 2008 5.334 5.506 5.104 5.269 249,066 -0.05(-0.95%)
Mar 24, 2008 5.024 5.377 4.981 5.319 134,282 +0.35(+7.09%)
Mar 21, 2008 4.845 5.017 4.802 4.967 388,060 +0.00(+0.00%)
Mar 20, 2008 4.845 5.017 4.802 4.967 388,060 +0.17(+3.60%)
Mar 19, 2008 4.809 5.068 4.780 4.794 85,215 -0.12(-2.34%)
Mar 18, 2008 4.909 4.996 4.823 4.909 248,155 +0.10(+2.09%)
Mar 17, 2008 4.909 4.938 4.809 4.809 169,350 -0.21(-4.15%)
Mar 14, 2008 5.211 5.269 4.917 5.017 171,257 -0.14(-2.79%)
Mar 13, 2008 5.190 5.247 5.068 5.161 192,981 -0.08(-1.51%)
Mar 12, 2008 5.341 5.391 5.197 5.240 168,113 -0.08(-1.49%)
Mar 11, 2008 5.420 5.600 5.211 5.319 254,484 +0.00(+0.00%)
Mar 10, 2008 5.477 6.067 5.269 5.319 318,516 +0.02(+0.41%)
Mar 07, 2008 5.262 5.441 5.125 5.298 173,553 -0.03(-0.54%)
Mar 06, 2008 5.420 5.477 5.276 5.326 185,350 -0.12(-2.24%)
Mar 05, 2008 5.592 5.592 5.405 5.449 296,475 -0.11(-1.94%)
Mar 04, 2008 5.693 5.945 5.556 5.556 326,934 -0.17(-2.89%)
Mar 03, 2008 5.801 5.945 5.628 5.722 295,083 -0.07(-1.24%)
Feb 29, 2008 6.390 6.390 5.750 5.794 855,835 +0.46(+8.63%)
Feb 28, 2008 5.607 5.686 5.334 5.334 626,804 -0.33(-5.84%)
Feb 27, 2008 5.743 5.909 5.607 5.664 234,560 -0.22(-3.79%)
Feb 26, 2008 5.722 5.945 5.722 5.887 187,633 +0.14(+2.37%)
Feb 25, 2008 5.679 5.837 5.679 5.750 149,587 +0.08(+1.39%)
Feb 22, 2008 5.923 6.124 5.535 5.671 218,153 -0.25(-4.25%)
Feb 21, 2008 6.067 6.318 5.851 5.923 87,513 -0.12(-1.90%)
Feb 20, 2008 6.290 6.290 5.901 6.038 260,281 -0.31(-4.87%)
Feb 19, 2008 6.340 6.469 6.254 6.347 161,314 +0.09(+1.38%)
Feb 18, 2008 6.167 6.318 6.139 6.261 71,806 +0.00(+0.00%)
Feb 15, 2008 6.167 6.318 6.139 6.261 71,806 +0.06(+0.93%)
Feb 14, 2008 6.462 6.462 6.124 6.203 212,096 -0.27(-4.11%)
Feb 13, 2008 6.275 6.469 6.131 6.469 403,538 +0.27(+4.29%)
Feb 12, 2008 6.175 6.290 6.124 6.203 193,731 +0.09(+1.41%)
Feb 11, 2008 6.218 6.254 5.973 6.117 131,839 -0.11(-1.73%)
Feb 08, 2008 6.419 6.469 6.067 6.225 225,241 -0.16(-2.48%)
Feb 07, 2008 6.096 6.505 6.096 6.383 108,640 +0.27(+4.35%)
Feb 06, 2008 6.254 6.297 6.103 6.117 71,491 -0.08(-1.28%)
Feb 05, 2008 6.218 6.354 6.182 6.196 101,602 -0.03(-0.46%)
Feb 04, 2008 6.462 6.462 6.211 6.225 94,379 -0.19(-2.91%)
Feb 01, 2008 6.297 6.412 6.196 6.412 218,181 +0.16(+2.53%)
Jan 31, 2008 6.261 6.469 6.182 6.254 303,182 -0.12(-1.92%)
Jan 30, 2008 6.476 6.599 6.225 6.376 172,330 -0.16(-2.42%)
Jan 29, 2008 6.613 6.678 6.476 6.534 121,503 -0.05(-0.76%)
Jan 28, 2008 6.218 6.613 6.218 6.584 123,894 +0.37(+5.90%)
Jan 25, 2008 6.390 6.656 6.124 6.218 300,667 -0.11(-1.70%)
Jan 24, 2008 6.433 6.505 6.326 6.326 578,354 -0.09(-1.46%)
Jan 23, 2008 5.600 6.484 5.564 6.419 373,797 +0.70(+12.19%)
Jan 22, 2008 5.564 6.124 5.549 5.722 289,277 -0.14(-2.45%)
Jan 21, 2008 5.973 6.103 5.786 5.865 208,117 +0.00(+0.00%)
Jan 18, 2008 5.973 6.103 5.786 5.865 208,117 -0.14(-2.28%)
Jan 17, 2008 5.880 6.067 5.865 6.002 161,463 +0.16(+2.71%)
Jan 16, 2008 5.966 5.966 5.750 5.844 301,246 -0.13(-2.17%)
Jan 15, 2008 5.765 6.218 5.470 5.973 713,974 -1.09(-15.38%)
Jan 14, 2008 7.246 7.296 7.008 7.059 81,772 -0.12(-1.70%)
Jan 11, 2008 7.325 7.612 7.181 7.181 227,611 -0.16(-2.15%)
Jan 10, 2008 7.159 7.619 6.886 7.339 338,681 +0.09(+1.19%)
Jan 09, 2008 6.778 7.411 6.778 7.253 313,573 +0.45(+6.55%)
Jan 08, 2008 6.879 7.044 6.742 6.807 259,502 -0.06(-0.94%)
Jan 07, 2008 6.369 6.901 6.361 6.872 209,774 +0.56(+8.88%)
Jan 04, 2008 6.412 6.412 6.110 6.311 296,731 -0.14(-2.12%)
Jan 03, 2008 6.699 6.742 6.419 6.448 200,042 -0.27(-4.06%)
Jan 02, 2008 6.836 6.958 6.663 6.721 172,814 -0.15(-2.20%)
Jan 01, 2008 6.893 6.922 6.793 6.872 328,449 +0.00(+0.00%)
Dec 31, 2007 6.893 6.922 6.793 6.872 328,449 -0.04(-0.62%)
Dec 28, 2007 6.771 7.008 6.771 6.915 344,875 +0.19(+2.78%)
Dec 27, 2007 7.116 7.116 6.663 6.728 525,567 -0.39(-5.45%)
Dec 26, 2007 6.627 7.210 6.620 7.116 537,006 +0.50(+7.49%)
Dec 24, 2007 6.649 6.735 6.534 6.620 380,026 +0.00(+0.00%)
Dec 21, 2007 6.800 6.829 6.570 6.620 523,450 -0.07(-1.07%)
Dec 20, 2007 6.764 6.872 6.570 6.692 353,208 -0.02(-0.32%)
Dec 19, 2007 6.850 6.857 6.649 6.714 263,798 -0.11(-1.58%)
Dec 18, 2007 6.929 7.052 6.570 6.822 488,510 -0.06(-0.84%)
Dec 17, 2007 7.605 7.605 6.836 6.879 667,670 -0.77(-10.06%)
Dec 14, 2007 8.072 8.072 7.648 7.648 390,330 -0.48(-5.92%)
Dec 13, 2007 7.849 8.159 7.763 8.130 485,439 +0.24(+3.01%)
Dec 12, 2007 7.979 8.137 7.792 7.893 269,692 +0.03(+0.37%)
Dec 11, 2007 7.900 8.137 7.803 7.864 252,505 -0.01(-0.18%)
Dec 10, 2007 7.749 8.252 7.684 7.878 265,808 +0.14(+1.76%)
Dec 07, 2007 7.159 7.742 7.131 7.742 199,370 +0.59(+8.24%)
Dec 06, 2007 6.671 7.152 6.591 7.152 240,744 +0.50(+7.45%)
Dec 05, 2007 6.786 6.786 6.548 6.656 185,922 -0.08(-1.17%)
Dec 04, 2007 6.771 6.893 6.671 6.735 136,066 -0.08(-1.16%)
Dec 03, 2007 7.267 7.282 6.771 6.814 241,878 -0.45(-6.14%)
Nov 30, 2007 7.310 7.397 7.174 7.260 349,983 +0.01(+0.20%)
Nov 29, 2007 7.202 7.260 7.116 7.246 170,926 +0.00(+0.00%)
Nov 28, 2007 7.059 7.260 7.059 7.246 293,509 +0.24(+3.38%)
Nov 27, 2007 7.159 7.181 6.965 7.008 322,225 -0.14(-2.01%)
Nov 26, 2007 7.267 7.267 7.044 7.152 737,332 +0.17(+2.47%)
Nov 23, 2007 6.678 7.001 6.606 6.980 70,540 +0.30(+4.52%)
Nov 21, 2007 6.671 6.753 6.541 6.678 133,642 -0.05(-0.75%)
Nov 20, 2007 6.814 6.822 6.685 6.728 204,319 -0.05(-0.74%)
Nov 19, 2007 6.807 6.901 6.735 6.778 387,641 -0.07(-1.05%)
Nov 16, 2007 6.908 6.951 6.764 6.850 324,750 -0.05(-0.73%)
Nov 15, 2007 7.095 7.167 6.850 6.901 323,762 -0.23(-3.23%)
Nov 14, 2007 7.073 7.202 6.987 7.131 467,949 +0.07(+1.02%)
Nov 13, 2007 6.958 7.087 6.836 7.059 528,753 +0.09(+1.24%)
Nov 12, 2007 7.116 7.116 6.908 6.972 232,508 -0.15(-2.12%)
Nov 09, 2007 7.188 7.253 7.001 7.123 404,445 -0.09(-1.29%)
Nov 08, 2007 7.555 7.799 7.188 7.217 627,232 +0.02(+0.30%)
Nov 07, 2007 7.476 7.548 7.188 7.195 1,245,808 -0.35(-4.58%)
Nov 06, 2007 7.526 7.684 7.404 7.540 541,535 +0.00(+0.00%)
Nov 05, 2007 7.842 8.015 7.504 7.540 741,808 -0.55(-6.76%)
Nov 02, 2007 8.166 8.410 7.224 8.087 2,617,772 -1.84(-18.54%)
Nov 01, 2007 10.78 11.06 9.920 9.927 691,774 -1.01(-9.20%)
Oct 31, 2007 10.98 11.12 10.85 10.93 241,576 -0.03(-0.26%)
Oct 30, 2007 10.85 11.01 10.78 10.96 319,171 +0.01(+0.13%)
Oct 29, 2007 11.13 11.18 10.80 10.95 91,517 -0.14(-1.30%)
Oct 26, 2007 11.21 11.23 11.08 11.09 224,683 -0.02(-0.19%)
Oct 25, 2007 11.00 11.16 11.00 11.11 188,930 +0.17(+1.51%)
Oct 24, 2007 11.06 11.34 10.95 10.95 225,658 -0.18(-1.61%)
Oct 23, 2007 11.21 11.39 11.06 11.13 164,941 -0.01(-0.13%)
Oct 22, 2007 11.06 11.25 11.01 11.14 309,678 +0.01(+0.06%)
Oct 19, 2007 11.19 11.27 11.08 11.13 238,703 -0.08(-0.71%)
Oct 18, 2007 11.38 11.49 10.93 11.21 246,619 -0.26(-2.26%)
Oct 17, 2007 11.49 11.59 11.36 11.47 80,798 +0.06(+0.54%)
Oct 16, 2007 11.38 11.57 11.38 11.41 119,100 -0.02(-0.16%)
Oct 15, 2007 11.46 11.47 11.24 11.43 185,947 -0.02(-0.19%)
Oct 12, 2007 11.49 11.57 11.26 11.45 324,332 +0.01(+0.06%)
Oct 11, 2007 11.64 11.64 11.32 11.44 316,019 -0.15(-1.30%)
Oct 10, 2007 11.50 11.63 11.46 11.59 215,185 +0.10(+0.91%)
Oct 09, 2007 11.55 11.65 11.42 11.49 335,309 -0.01(-0.09%)
Oct 08, 2007 11.54 11.63 11.32 11.50 178,102 -0.09(-0.74%)
Oct 05, 2007 11.64 11.64 11.22 11.59 173,269 +0.07(+0.62%)
Oct 04, 2007 11.49 11.54 11.26 11.52 118,398 +0.09(+0.82%)
Oct 03, 2007 11.30 11.52 11.04 11.42 254,947 +0.06(+0.51%)
Oct 02, 2007 11.11 11.44 11.08 11.36 495,118 +0.29(+2.60%)
Oct 01, 2007 10.95 11.18 10.72 11.08 281,098 +0.14(+1.32%)
Sep 28, 2007 11.01 11.11 10.85 10.93 157,066 -0.10(-0.91%)
Sep 27, 2007 11.14 11.16 10.96 11.03 127,799 -0.09(-0.78%)
Sep 26, 2007 11.03 11.14 10.82 11.12 438,436 +0.14(+1.31%)
Sep 25, 2007 10.83 11.08 10.75 10.98 102,227 +0.12(+1.06%)
Sep 24, 2007 11.25 11.54 10.85 10.86 215,999 -0.44(-3.88%)
Sep 21, 2007 11.52 11.59 11.08 11.30 241,738 -0.14(-1.19%)
Sep 20, 2007 11.20 11.45 11.14 11.44 97,776 +0.25(+2.25%)
Sep 19, 2007 11.04 11.32 10.96 11.18 267,747 +0.23(+2.10%)
Sep 18, 2007 10.81 11.13 10.52 10.95 300,455 +0.17(+1.53%)
Sep 17, 2007 10.97 11.23 10.72 10.79 348,291 -0.22(-2.02%)
Sep 14, 2007 11.12 11.14 10.90 11.01 123,292 -0.22(-1.98%)
Sep 13, 2007 11.32 11.46 11.19 11.23 167,152 -0.05(-0.45%)
Sep 12, 2007 11.41 11.74 11.00 11.29 317,460 -0.12(-1.07%)
Sep 11, 2007 11.27 11.62 11.27 11.41 324,356 +0.22(+1.93%)
Sep 10, 2007 11.81 11.91 11.11 11.19 619,855 -0.50(-4.24%)
Sep 07, 2007 12.20 12.20 11.57 11.69 476,450 -0.80(-6.39%)
Sep 06, 2007 12.65 12.89 12.31 12.49 271,182 -0.11(-0.86%)
Sep 05, 2007 12.85 12.95 12.32 12.59 356,259 -0.31(-2.40%)
Sep 04, 2007 12.95 13.14 12.63 12.90 377,583 -0.08(-0.61%)
Aug 31, 2007 13.08 13.13 12.72 12.98 126,702 +0.06(+0.44%)
Aug 30, 2007 13.11 13.51 12.84 12.92 132,851 -0.38(-2.86%)
Aug 29, 2007 12.94 13.33 12.64 13.31 198,714 +0.43(+3.35%)
Aug 28, 2007 13.21 13.21 12.62 12.87 174,854 -0.35(-2.66%)
Aug 27, 2007 13.13 13.38 12.95 13.23 165,278 +0.46(+3.60%)
Aug 24, 2007 12.41 12.77 12.22 12.77 140,462 +0.40(+3.26%)
Aug 23, 2007 11.94 12.60 11.94 12.36 167,879 +0.43(+3.61%)
Aug 22, 2007 12.23 12.61 11.90 11.93 171,818 -0.19(-1.54%)
Aug 21, 2007 12.07 12.51 12.05 12.12 138,135 +0.01(+0.12%)
Aug 20, 2007 12.05 12.36 11.75 12.10 111,047 -0.03(-0.24%)
Aug 17, 2007 12.05 12.43 11.43 12.13 268,203 +0.44(+3.75%)
Aug 16, 2007 11.45 11.70 10.88 11.70 285,942 +0.23(+2.01%)
Aug 15, 2007 11.71 12.09 11.46 11.46 213,658 -0.29(-2.45%)
Aug 14, 2007 12.05 12.29 11.62 11.75 147,656 -0.30(-2.50%)
Aug 13, 2007 11.36 12.33 11.32 12.05 353,860 +0.81(+7.16%)
Aug 10, 2007 10.69 11.86 10.69 11.25 637,092 +0.49(+4.54%)
Aug 09, 2007 11.84 11.84 10.64 10.76 1,077,960 -1.09(-9.22%)
Aug 08, 2007 12.64 12.80 11.57 11.85 855,540 -0.70(-5.56%)
Aug 07, 2007 13.12 13.15 12.12 12.55 809,561 -0.65(-4.95%)
Aug 06, 2007 13.73 13.97 12.95 13.20 458,469 -0.50(-3.67%)
Aug 03, 2007 13.78 14.27 13.09 13.71 1,178,626 +1.97(+16.78%)
Aug 02, 2007 12.05 12.10 11.70 11.74 368,320 -0.27(-2.27%)
Aug 01, 2007 12.21 12.55 11.93 12.01 377,313 -0.23(-1.88%)
Jul 31, 2007 12.36 12.59 12.16 12.24 184,851 -0.02(-0.18%)
Jul 30, 2007 12.36 12.36 12.09 12.26 272,334 -0.09(-0.76%)
Jul 27, 2007 12.32 12.49 12.18 12.36 200,041 -0.02(-0.17%)
Jul 26, 2007 12.64 12.74 12.22 12.38 332,507 -0.37(-2.93%)
Jul 25, 2007 13.01 13.02 12.52 12.75 223,072 -0.19(-1.50%)
Jul 24, 2007 13.12 13.21 12.82 12.95 143,194 -0.26(-1.96%)
Jul 23, 2007 12.94 13.51 12.93 13.20 221,736 +0.32(+2.45%)
Jul 20, 2007 13.10 13.27 12.79 12.89 225,818 -0.24(-1.81%)
Jul 19, 2007 13.22 13.30 13.02 13.13 167,402 -0.03(-0.22%)
Jul 18, 2007 13.09 13.26 12.99 13.15 65,008 +0.02(+0.16%)
Jul 17, 2007 13.33 13.36 13.08 13.13 171,714 -0.18(-1.35%)
Jul 16, 2007 13.43 13.47 13.26 13.31 160,197 -0.13(-0.96%)
Jul 13, 2007 13.52 13.78 13.32 13.44 120,268 -0.09(-0.64%)
Jul 12, 2007 13.43 13.68 13.23 13.53 208,850 +0.19(+1.46%)
Jul 11, 2007 13.54 13.82 13.21 13.33 159,338 -0.27(-2.01%)
Jul 10, 2007 13.89 13.89 13.53 13.61 121,112 -0.29(-2.12%)
Jul 09, 2007 14.10 14.27 13.89 13.90 182,506 -0.23(-1.63%)
Jul 06, 2007 14.23 14.38 13.88 14.13 107,796 -0.06(-0.41%)
Jul 05, 2007 13.89 14.20 13.66 14.19 157,490 +0.35(+2.55%)
Jul 03, 2007 14.12 14.39 13.82 13.84 75,478 -0.24(-1.74%)
Jul 02, 2007 13.87 14.19 13.46 14.08 345,492 +0.19(+1.40%)
Jun 29, 2007 13.94 14.05 13.80 13.89 187,100 +0.01(+0.10%)
Jun 28, 2007 13.71 14.12 13.66 13.87 300,983 +0.19(+1.37%)
Jun 27, 2007 13.36 13.99 13.36 13.69 175,724 +0.23(+1.71%)
Jun 26, 2007 13.26 13.67 13.24 13.46 250,498 +0.19(+1.46%)
Jun 25, 2007 13.30 13.59 13.18 13.26 662,409 -0.33(-2.43%)
Jun 22, 2007 14.15 14.20 13.59 13.59 1,429,472 -0.52(-3.72%)
Jun 21, 2007 14.07 14.38 13.92 14.12 272,729 -0.01(-0.05%)
Jun 20, 2007 14.48 14.50 14.10 14.12 226,763 -0.29(-2.04%)
Jun 19, 2007 14.65 14.77 14.33 14.42 235,527 -0.29(-2.00%)
Jun 18, 2007 14.14 14.81 14.14 14.71 203,808 +0.58(+4.12%)
Jun 15, 2007 14.28 14.50 14.13 14.13 261,125 +0.04(+0.25%)
Jun 14, 2007 14.06 14.33 13.71 14.10 265,160 +0.01(+0.10%)
Jun 13, 2007 13.89 14.16 13.80 14.08 157,899 +0.20(+1.45%)
Jun 12, 2007 13.82 14.15 13.75 13.88 662,621 -0.04(-0.31%)
Jun 11, 2007 14.38 14.47 13.89 13.92 478,182 -0.49(-3.39%)
Jun 08, 2007 14.30 14.64 14.23 14.41 179,425 +0.10(+0.70%)
Jun 07, 2007 14.60 14.60 14.11 14.31 205,238 -0.27(-1.87%)
Jun 06, 2007 14.35 14.61 14.30 14.58 329,296 +0.13(+0.90%)
Jun 05, 2007 14.51 14.68 14.30 14.46 114,553 -0.09(-0.59%)
Jun 04, 2007 14.33 14.74 14.19 14.54 344,566 +0.11(+0.80%)
Jun 01, 2007 14.56 15.07 14.25 14.43 510,345 -0.02(-0.15%)
May 31, 2007 14.23 14.63 14.10 14.45 296,781 +0.23(+1.62%)
May 30, 2007 13.70 14.27 13.55 14.22 361,519 +0.35(+2.54%)
May 29, 2007 14.21 14.38 13.77 13.87 495,867 -0.32(-2.28%)
May 25, 2007 14.10 14.33 13.89 14.19 142,197 +0.12(+0.87%)
May 24, 2007 14.24 14.27 14.04 14.07 215,305 -0.18(-1.26%)
May 23, 2007 14.30 14.45 14.15 14.25 222,516 +0.01(+0.05%)
May 22, 2007 14.04 14.32 13.92 14.24 376,325 +0.20(+1.43%)
May 21, 2007 14.03 14.06 13.78 14.04 365,528 +0.01(+0.05%)
May 18, 2007 13.73 14.07 13.65 14.03 142,574 +0.35(+2.52%)
May 17, 2007 13.79 13.82 13.67 13.69 203,744 -0.17(-1.24%)
May 16, 2007 14.14 14.14 13.79 13.86 321,830 -0.27(-1.88%)
May 15, 2007 14.31 14.31 14.10 14.12 324,720 -0.14(-1.01%)
May 14, 2007 14.34 14.39 14.20 14.27 344,133 -0.11(-0.75%)
May 11, 2007 14.71 14.77 14.34 14.38 173,243 -0.18(-1.23%)
May 10, 2007 14.92 14.92 14.46 14.56 303,192 -0.43(-2.88%)
May 09, 2007 14.76 15.15 14.75 14.99 194,828 +0.12(+0.77%)
May 08, 2007 14.91 15.07 14.58 14.87 319,151 -0.14(-0.96%)
May 07, 2007 14.93 15.38 14.83 15.02 283,180 +0.00(+0.00%)
May 04, 2007 15.27 15.33 14.61 15.02 436,714 -0.24(-1.56%)
May 03, 2007 14.89 15.26 14.11 15.25 1,694,146 -1.05(-6.44%)
May 02, 2007 16.47 16.79 16.30 16.30 217,823 -0.16(-0.96%)
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.