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

YY Inc ADR (NQ: YY )

33.96 -0.15 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 53.86 55.91 53.33 55.12 1,163,657 +0.95(+1.76%)
Apr 29, 2015 54.43 55.65 53.56 54.16 800,402 -0.21(-0.38%)
Apr 28, 2015 57.33 57.68 53.99 54.37 1,113,568 -1.68(-3.00%)
Apr 27, 2015 57.12 58.59 55.59 56.06 1,910,825 +0.67(+1.21%)
Apr 24, 2015 54.19 56.50 54.19 55.39 1,232,585 +0.82(+1.51%)
Apr 23, 2015 53.32 55.25 52.80 54.56 1,429,766 +0.92(+1.71%)
Apr 22, 2015 53.39 54.46 53.32 53.64 1,130,108 +0.97(+1.84%)
Apr 21, 2015 52.29 54.14 51.28 52.67 1,120,795 +0.38(+0.73%)
Apr 20, 2015 52.90 53.24 51.68 52.29 946,017 -0.04(-0.08%)
Apr 17, 2015 52.03 53.30 51.66 52.34 1,506,672 -1.30(-2.43%)
Apr 16, 2015 52.61 54.56 51.81 53.64 1,889,358 +1.84(+3.55%)
Apr 15, 2015 53.65 53.74 51.60 51.80 2,174,614 -1.64(-3.07%)
Apr 14, 2015 52.28 53.56 51.77 53.44 1,392,418 +0.62(+1.18%)
Apr 13, 2015 55.04 56.00 52.59 52.81 1,504,310 -2.23(-4.05%)
Apr 10, 2015 56.47 57.15 54.46 55.04 1,329,645 -1.11(-1.98%)
Apr 09, 2015 55.44 57.23 53.51 56.15 3,620,895 +0.77(+1.39%)
Apr 08, 2015 49.43 56.79 49.35 55.38 6,587,295 +7.11(+14.73%)
Apr 07, 2015 48.98 49.08 47.42 48.27 1,529,443 -0.59(-1.21%)
Apr 06, 2015 48.64 49.56 48.56 48.86 701,432 +0.20(+0.41%)
Apr 02, 2015 48.17 48.66 48.66 48.66 709,297 +0.49(+1.01%)
Apr 01, 2015 47.33 48.42 46.97 48.17 1,027,087 +0.86(+1.82%)
Mar 31, 2015 46.51 47.60 45.82 47.31 1,300,714 +0.49(+1.05%)
Mar 30, 2015 47.70 49.07 46.44 46.82 1,452,651 -1.05(-2.19%)
Mar 27, 2015 49.20 49.25 47.35 47.87 821,902 -0.37(-0.77%)
Mar 26, 2015 47.42 48.52 46.96 48.24 1,024,190 +0.35(+0.72%)
Mar 25, 2015 49.43 49.49 47.40 47.90 944,599 -1.16(-2.37%)
Mar 24, 2015 50.82 51.55 47.75 49.06 1,928,961 -1.30(-2.58%)
Mar 23, 2015 48.45 51.10 48.44 50.36 1,983,523 +1.63(+3.34%)
Mar 20, 2015 46.99 49.05 46.37 48.73 1,769,172 +1.76(+3.76%)
Mar 19, 2015 47.35 48.29 46.44 46.97 1,168,248 -0.26(-0.55%)
Mar 18, 2015 44.64 47.52 44.49 47.23 1,426,288 +2.58(+5.79%)
Mar 17, 2015 44.63 45.04 44.30 44.64 1,036,742 -0.05(-0.12%)
Mar 16, 2015 45.17 45.85 44.31 44.70 843,138 -0.22(-0.48%)
Mar 13, 2015 45.57 46.20 43.81 44.91 1,752,765 -0.90(-1.97%)
Mar 12, 2015 47.57 47.70 45.21 45.81 3,598,933 -1.87(-3.93%)
Mar 11, 2015 47.93 48.92 47.52 47.69 1,404,369 -0.71(-1.47%)
Mar 10, 2015 48.56 49.42 47.70 48.40 2,002,966 -0.96(-1.95%)
Mar 09, 2015 50.86 51.10 48.40 49.36 3,194,142 -0.73(-1.45%)
Mar 06, 2015 52.03 52.99 49.01 50.09 9,286,673 +2.25(+4.69%)
Mar 05, 2015 45.22 48.01 45.22 47.84 3,659,485 +3.23(+7.25%)
Mar 04, 2015 45.95 45.73 44.55 44.61 2,443,507 -1.12(-2.45%)
Mar 03, 2015 46.52 47.26 45.55 45.73 2,526,216 -0.44(-0.96%)
Mar 02, 2015 45.18 47.44 44.56 46.17 2,915,349 +0.48(+1.04%)
Feb 27, 2015 47.49 47.61 44.69 45.69 4,070,679 -1.68(-3.55%)
Feb 26, 2015 48.03 49.60 47.29 47.37 3,581,055 -0.65(-1.36%)
Feb 25, 2015 52.89 52.90 47.11 48.03 5,791,288 -4.45(-8.48%)
Feb 24, 2015 52.47 53.01 52.03 52.48 1,288,643 +0.03(+0.05%)
Feb 23, 2015 53.88 54.23 51.81 52.46 1,591,047 -1.15(-2.15%)
Feb 20, 2015 53.81 54.26 53.25 53.61 748,187 +0.24(+0.45%)
Feb 19, 2015 54.93 55.49 53.16 53.37 890,416 -1.82(-3.30%)
Feb 18, 2015 56.08 56.64 54.44 55.19 819,579 -0.90(-1.61%)
Feb 17, 2015 53.41 57.24 51.61 56.09 3,048,137 +1.39(+2.54%)
Feb 13, 2015 55.67 54.70 54.70 54.70 1,912,370 -0.83(-1.50%)
Feb 12, 2015 58.00 58.12 54.63 55.54 2,481,984 -2.76(-4.73%)
Feb 11, 2015 59.40 59.66 58.12 58.29 893,098 -0.86(-1.45%)
Feb 10, 2015 59.45 60.37 58.73 59.15 776,401 +0.36(+0.60%)
Feb 09, 2015 60.01 60.02 58.30 58.80 587,409 -1.59(-2.63%)
Feb 06, 2015 60.30 61.05 60.15 60.38 415,389 -0.07(-0.11%)
Feb 05, 2015 61.12 61.37 60.04 60.45 515,755 -0.23(-0.37%)
Feb 04, 2015 59.32 60.70 59.32 60.68 806,950 +0.86(+1.44%)
Feb 03, 2015 59.31 60.03 57.92 59.82 1,567,943 +0.81(+1.37%)
Feb 02, 2015 62.24 62.75 58.13 59.01 1,839,487 -3.41(-5.46%)
Jan 30, 2015 62.31 62.96 61.59 62.42 1,218,202 -0.19(-0.30%)
Jan 29, 2015 61.93 62.72 59.70 62.61 1,231,036 -0.17(-0.28%)
Jan 28, 2015 62.57 62.85 61.84 62.78 723,456 +0.49(+0.79%)
Jan 27, 2015 61.61 62.59 60.83 62.29 856,155 -0.58(-0.92%)
Jan 26, 2015 62.94 63.34 60.83 62.87 1,020,617 -0.01(-0.01%)
Jan 23, 2015 61.56 63.26 61.35 62.88 1,092,426 +1.32(+2.14%)
Jan 22, 2015 61.12 61.96 60.50 61.56 1,238,146 +0.82(+1.34%)
Jan 21, 2015 58.80 61.07 58.10 60.75 1,103,426 +1.77(+3.00%)
Jan 20, 2015 57.71 59.13 56.80 58.98 1,084,125 +1.04(+1.80%)
Jan 16, 2015 56.70 59.37 56.50 57.94 915,933 +0.92(+1.61%)
Jan 15, 2015 57.88 58.65 56.87 57.02 839,175 -0.77(-1.34%)
Jan 14, 2015 57.24 58.48 56.37 57.79 1,350,297 -0.75(-1.27%)
Jan 13, 2015 58.54 59.37 57.40 58.54 1,109,755 +0.25(+0.43%)
Jan 12, 2015 57.86 58.88 57.29 58.28 1,174,584 -0.09(-0.15%)
Jan 09, 2015 61.05 61.40 57.97 58.37 1,755,208 -2.66(-4.36%)
Jan 08, 2015 59.01 61.30 58.37 61.03 1,743,181 +2.31(+3.93%)
Jan 07, 2015 59.45 59.82 57.63 58.73 1,966,100 -0.33(-0.56%)
Jan 06, 2015 58.18 59.88 56.58 59.06 1,949,286 +0.75(+1.28%)
Jan 05, 2015 56.80 59.11 56.09 58.31 1,312,265 +1.35(+2.38%)
Jan 02, 2015 54.61 57.07 54.19 56.96 1,133,304 +2.90(+5.36%)
Dec 31, 2014 54.82 54.06 54.06 54.06 1,410,062 -0.65(-1.19%)
Dec 30, 2014 54.87 55.43 53.51 54.71 1,022,077 -0.22(-0.39%)
Dec 29, 2014 56.63 56.91 54.57 54.93 1,468,764 -1.73(-3.06%)
Dec 26, 2014 56.81 57.44 55.67 56.66 876,821 +0.06(+0.11%)
Dec 24, 2014 55.60 56.60 56.60 56.60 279,982 +0.66(+1.18%)
Dec 23, 2014 57.23 57.23 55.78 55.94 611,347 -0.40(-0.71%)
Dec 22, 2014 57.23 58.21 55.86 56.34 784,173 -0.40(-0.70%)
Dec 19, 2014 56.96 59.48 56.15 56.74 2,471,873 +0.74(+1.32%)
Dec 18, 2014 55.34 58.09 55.28 56.00 1,598,723 +1.73(+3.20%)
Dec 17, 2014 53.34 54.38 52.21 54.27 1,304,314 +1.55(+2.94%)
Dec 16, 2014 53.87 53.87 52.21 52.72 1,638,649 -1.40(-2.60%)
Dec 15, 2014 55.50 56.28 53.85 54.12 1,683,612 -1.68(-3.01%)
Dec 12, 2014 55.73 56.85 55.07 55.80 728,450 -0.05(-0.09%)
Dec 11, 2014 54.88 58.39 54.87 55.86 1,315,757 +0.79(+1.43%)
Dec 10, 2014 55.54 56.71 54.49 55.07 1,429,730 -0.66(-1.18%)
Dec 09, 2014 53.58 55.81 52.19 55.73 2,580,900 +0.98(+1.79%)
Dec 08, 2014 58.21 58.28 53.77 54.75 2,553,926 -3.47(-5.96%)
Dec 05, 2014 58.12 59.68 56.37 58.21 2,721,482 +0.69(+1.21%)
Dec 04, 2014 61.22 61.48 57.23 57.52 3,135,722 -3.50(-5.74%)
Dec 03, 2014 62.33 63.11 60.24 61.02 1,894,530 -1.51(-2.41%)
Dec 02, 2014 63.22 63.91 61.76 62.53 1,139,911 +0.12(+0.19%)
Dec 01, 2014 66.13 66.20 62.13 62.41 2,051,092 -3.88(-5.86%)
Nov 28, 2014 68.84 69.16 65.66 66.30 1,176,872 -3.08(-4.44%)
Nov 26, 2014 67.84 69.38 69.38 69.38 1,828,537 +1.44(+2.12%)
Nov 25, 2014 67.43 68.26 66.65 67.94 1,352,180 +0.84(+1.25%)
Nov 24, 2014 64.74 67.13 64.48 67.09 1,746,574 +2.58(+4.01%)
Nov 21, 2014 66.00 66.62 64.15 64.51 1,364,997 -0.19(-0.29%)
Nov 20, 2014 63.36 65.04 62.52 64.70 1,550,574 +0.55(+0.87%)
Nov 19, 2014 63.70 64.55 63.19 64.15 1,264,935 +0.18(+0.28%)
Nov 18, 2014 66.04 66.30 63.70 63.96 1,696,473 -1.88(-2.86%)
Nov 17, 2014 66.17 66.99 65.14 65.85 1,326,586 -0.67(-1.00%)
Nov 14, 2014 63.91 66.72 63.13 66.51 2,974,116 +4.36(+7.02%)
Nov 13, 2014 68.87 69.22 62.00 62.15 4,907,940 -6.82(-9.88%)
Nov 12, 2014 67.90 71.01 66.82 68.97 4,869,694 -0.22(-0.31%)
Nov 11, 2014 72.51 72.78 68.17 69.18 3,056,352 -2.30(-3.21%)
Nov 10, 2014 70.13 72.42 69.20 71.48 2,159,130 +2.54(+3.69%)
Nov 07, 2014 70.82 70.82 68.24 68.94 1,317,926 -1.01(-1.45%)
Nov 06, 2014 71.11 71.53 69.01 69.96 1,536,925 -0.41(-0.58%)
Nov 05, 2014 73.28 74.58 69.65 70.36 2,092,868 -2.06(-2.84%)
Nov 04, 2014 70.80 72.60 70.47 72.42 1,546,010 +1.54(+2.18%)
Nov 03, 2014 72.17 72.54 70.30 70.88 1,750,492 -0.98(-1.36%)
Oct 31, 2014 69.64 72.84 69.14 71.86 2,418,914 +3.30(+4.82%)
Oct 30, 2014 66.51 68.86 66.51 68.55 1,472,281 +1.85(+2.77%)
Oct 29, 2014 68.59 69.05 66.46 66.70 1,572,060 -2.12(-3.07%)
Oct 28, 2014 68.94 70.22 68.60 68.82 1,876,662 +0.78(+1.15%)
Oct 27, 2014 71.70 71.06 67.48 68.04 1,811,361 -3.02(-4.25%)
Oct 24, 2014 67.88 71.61 67.81 71.06 1,720,964 +2.77(+4.05%)
Oct 23, 2014 66.60 68.73 65.92 68.29 1,244,517 +2.82(+4.30%)
Oct 22, 2014 67.99 68.01 65.35 65.47 880,022 -2.45(-3.61%)
Oct 21, 2014 66.99 68.85 65.91 67.93 1,392,570 +1.73(+2.61%)
Oct 20, 2014 65.52 66.41 65.06 66.20 1,045,226 +0.74(+1.13%)
Oct 17, 2014 67.27 69.52 65.33 65.46 1,782,845 -0.76(-1.15%)
Oct 16, 2014 60.36 66.69 60.20 66.23 2,470,421 +3.44(+5.48%)
Oct 15, 2014 58.97 63.34 58.19 62.78 1,676,853 +2.54(+4.22%)
Oct 14, 2014 60.77 61.77 59.18 60.24 2,483,604 +0.05(+0.09%)
Oct 13, 2014 63.31 65.04 59.90 60.19 2,277,048 -3.18(-5.02%)
Oct 10, 2014 65.27 66.77 63.31 63.37 1,550,008 -3.08(-4.63%)
Oct 09, 2014 67.52 68.60 65.82 66.45 1,294,365 -1.02(-1.52%)
Oct 08, 2014 65.14 67.59 63.62 67.48 1,366,506 +2.38(+3.66%)
Oct 07, 2014 65.37 67.54 65.05 65.09 784,690 -1.36(-2.05%)
Oct 06, 2014 67.90 68.88 66.15 66.45 1,112,717 -0.39(-0.58%)
Oct 03, 2014 64.24 68.82 64.24 66.84 2,163,014 +3.18(+5.00%)
Oct 02, 2014 63.06 64.61 61.61 63.66 2,408,771 +0.55(+0.88%)
Oct 01, 2014 64.95 65.23 62.35 63.11 1,594,039 -1.84(-2.83%)
Sep 30, 2014 68.07 68.46 64.88 64.94 1,432,121 -2.54(-3.77%)
Sep 29, 2014 66.13 68.17 65.63 67.49 855,261 -0.10(-0.15%)
Sep 26, 2014 67.90 68.38 67.30 67.59 779,984 +0.61(+0.91%)
Sep 25, 2014 69.38 69.56 66.49 66.98 1,549,162 -2.03(-2.94%)
Sep 24, 2014 68.50 70.28 68.00 69.01 2,008,368 +1.08(+1.60%)
Sep 23, 2014 65.78 68.92 65.47 67.93 1,946,700 +2.07(+3.15%)
Sep 22, 2014 67.67 68.55 64.69 65.85 2,233,573 -1.69(-2.50%)
Sep 19, 2014 68.73 69.68 65.98 67.55 2,713,278 -0.55(-0.81%)
Sep 18, 2014 70.78 71.01 67.36 68.10 3,194,328 -2.10(-2.99%)
Sep 17, 2014 72.84 73.27 70.10 70.20 2,039,110 -1.94(-2.69%)
Sep 16, 2014 69.98 73.63 69.36 72.14 3,885,565 +2.12(+3.03%)
Sep 15, 2014 76.37 77.18 69.12 70.02 3,543,106 -6.79(-8.84%)
Sep 12, 2014 78.14 79.05 76.68 76.81 1,462,225 -1.23(-1.58%)
Sep 11, 2014 78.52 79.96 77.02 78.04 1,482,674 -0.90(-1.14%)
Sep 10, 2014 80.09 81.38 77.32 78.94 2,338,813 -1.71(-2.12%)
Sep 09, 2014 83.14 83.59 80.22 80.65 2,190,830 -2.51(-3.01%)
Sep 08, 2014 79.94 83.54 79.78 83.16 2,620,101 +3.88(+4.89%)
Sep 05, 2014 80.10 81.53 78.64 79.28 1,770,429 -0.61(-0.76%)
Sep 04, 2014 77.22 81.41 76.97 79.89 3,820,888 +2.92(+3.80%)
Sep 03, 2014 76.77 78.25 76.23 76.96 1,712,058 +0.72(+0.94%)
Sep 02, 2014 73.87 76.31 73.81 76.24 1,202,430 +2.63(+3.57%)
Aug 29, 2014 73.48 73.62 73.62 73.62 1,074,036 +0.08(+0.11%)
Aug 28, 2014 75.29 75.29 73.45 73.54 1,284,660 -2.03(-2.69%)
Aug 27, 2014 78.05 78.78 75.10 75.57 1,617,215 -2.46(-3.16%)
Aug 26, 2014 77.18 78.81 76.43 78.03 1,480,056 +1.35(+1.76%)
Aug 25, 2014 76.32 77.87 76.05 76.68 1,530,436 +0.79(+1.04%)
Aug 22, 2014 74.21 76.24 72.95 75.89 1,079,708 +1.53(+2.05%)
Aug 21, 2014 74.73 75.29 73.49 74.36 1,012,491 -0.49(-0.65%)
Aug 20, 2014 74.83 76.55 73.37 74.85 1,205,496 -0.27(-0.36%)
Aug 19, 2014 77.18 78.78 73.91 75.12 2,207,636 -1.75(-2.28%)
Aug 18, 2014 76.31 77.03 75.23 76.87 1,414,467 +1.08(+1.42%)
Aug 15, 2014 76.31 76.74 75.02 75.79 1,459,437 -0.01(-0.01%)
Aug 14, 2014 77.05 77.28 75.05 75.80 1,540,951 -1.48(-1.92%)
Aug 13, 2014 78.38 78.47 76.53 77.28 1,505,048 -0.42(-0.54%)
Aug 12, 2014 77.09 77.95 75.07 77.70 1,601,777 +0.50(+0.65%)
Aug 11, 2014 75.70 77.61 74.73 77.20 1,451,967 +2.66(+3.57%)
Aug 08, 2014 73.71 76.49 73.51 74.54 2,410,792 +0.13(+0.17%)
Aug 07, 2014 70.48 74.58 68.35 74.41 5,183,012 +2.64(+3.69%)
Aug 06, 2014 68.01 72.40 67.63 71.76 3,204,808 +2.96(+4.30%)
Aug 05, 2014 70.13 71.54 67.73 68.80 2,184,046 -1.40(-2.00%)
Aug 04, 2014 66.83 70.64 66.70 70.21 2,157,405 +3.69(+5.55%)
Aug 01, 2014 65.60 67.64 64.35 66.51 1,587,217 -0.54(-0.80%)
Jul 31, 2014 67.62 68.72 65.49 67.05 1,831,407 -1.93(-2.79%)
Jul 30, 2014 68.82 69.55 68.19 68.98 1,144,440 +0.51(+0.75%)
Jul 29, 2014 68.92 69.12 67.40 68.47 1,478,887 -0.10(-0.15%)
Jul 28, 2014 68.33 70.97 67.55 68.57 2,099,312 -0.16(-0.23%)
Jul 25, 2014 64.63 69.28 64.43 68.73 2,623,037 +4.42(+6.88%)
Jul 24, 2014 64.85 65.04 63.32 64.30 1,009,578 +0.11(+0.18%)
Jul 23, 2014 66.64 66.76 64.17 64.19 1,244,153 -1.81(-2.75%)
Jul 22, 2014 64.62 66.56 64.53 66.00 1,315,770 +1.85(+2.88%)
Jul 21, 2014 62.51 64.39 61.69 64.16 1,015,301 +1.37(+2.18%)
Jul 18, 2014 62.33 63.16 61.36 62.78 1,090,616 +0.54(+0.86%)
Jul 17, 2014 62.93 64.48 61.73 62.25 1,027,025 -1.54(-2.42%)
Jul 16, 2014 63.98 65.00 62.89 63.79 1,396,608 +0.45(+0.71%)
Jul 15, 2014 63.28 64.61 62.36 63.34 1,335,989 +0.61(+0.97%)
Jul 14, 2014 62.61 64.79 62.44 62.73 1,367,520 +0.67(+1.08%)
Jul 11, 2014 61.07 63.02 61.01 62.07 708,300 +0.90(+1.47%)
Jul 10, 2014 59.48 62.14 58.54 61.16 1,433,879 -1.13(-1.81%)
Jul 09, 2014 61.96 63.11 61.33 62.29 1,230,391 +0.68(+1.10%)
Jul 08, 2014 64.37 65.03 61.01 61.61 2,185,191 -3.51(-5.39%)
Jul 07, 2014 65.63 66.47 64.74 65.13 1,020,673 -0.68(-1.03%)
Jul 03, 2014 66.40 65.80 65.80 65.80 1,140,918 -0.62(-0.94%)
Jul 02, 2014 67.13 68.27 65.75 66.43 1,391,322 -0.70(-1.05%)
Jul 01, 2014 66.34 67.63 65.08 67.13 1,538,185 +1.66(+2.53%)
Jun 30, 2014 64.65 67.16 64.65 65.47 1,519,253 +0.74(+1.14%)
Jun 27, 2014 64.21 65.50 64.03 64.74 720,469 +0.14(+0.21%)
Jun 26, 2014 64.43 66.31 63.92 64.60 1,518,313 +0.40(+0.62%)
Jun 25, 2014 62.96 64.38 61.62 64.20 1,301,340 +1.35(+2.15%)
Jun 24, 2014 62.64 64.61 62.26 62.85 1,535,720 +0.12(+0.19%)
Jun 23, 2014 61.56 63.18 60.89 62.72 1,079,333 +1.05(+1.70%)
Jun 20, 2014 61.41 62.26 60.53 61.67 1,696,884 +0.18(+0.30%)
Jun 19, 2014 63.80 64.14 60.57 61.49 2,340,091 -2.15(-3.38%)
Jun 18, 2014 65.88 65.91 62.16 63.64 3,326,258 -1.54(-2.37%)
Jun 17, 2014 61.14 66.34 60.89 65.19 4,500,183 +4.42(+7.28%)
Jun 16, 2014 60.10 61.17 58.89 60.76 1,824,637 +0.27(+0.44%)
Jun 13, 2014 60.41 61.10 59.06 60.50 1,424,293 +0.21(+0.35%)
Jun 12, 2014 59.11 62.16 58.53 60.29 2,967,279 +1.56(+2.66%)
Jun 11, 2014 57.44 59.29 56.12 58.73 2,554,693 +1.53(+2.67%)
Jun 10, 2014 58.34 59.40 56.65 57.20 2,412,651 +0.65(+1.14%)
Jun 06, 2014 56.73 57.23 55.70 56.55 1,003,037 -0.17(-0.30%)
Jun 05, 2014 56.58 57.23 55.50 56.72 1,486,783 +0.70(+1.25%)
Jun 04, 2014 54.47 56.54 54.03 56.02 1,829,770 +1.01(+1.83%)
Jun 03, 2014 54.63 56.28 53.95 55.01 1,474,306 -0.17(-0.31%)
Jun 02, 2014 57.05 57.28 54.43 55.19 1,700,912 -1.27(-2.26%)
May 30, 2014 56.97 57.97 55.55 56.46 3,178,511 -0.03(-0.06%)
May 29, 2014 55.50 57.70 55.15 56.50 2,487,553 +1.27(+2.29%)
May 28, 2014 53.63 55.93 53.12 55.23 3,869,067 +1.80(+3.36%)
May 27, 2014 54.11 56.32 52.27 53.44 3,928,697 -1.52(-2.76%)
May 23, 2014 54.57 54.95 54.95 54.95 2,601,258 +1.31(+2.44%)
May 22, 2014 48.67 53.71 48.67 53.64 4,209,129 +5.08(+10.46%)
May 21, 2014 48.98 49.57 48.21 48.56 2,144,658 +0.04(+0.09%)
May 20, 2014 49.07 50.21 47.61 48.52 2,567,618 -0.42(-0.87%)
May 19, 2014 46.12 49.08 45.96 48.94 1,926,854 +2.13(+4.56%)
May 16, 2014 46.73 47.52 45.96 46.81 1,724,886 -0.62(-1.30%)
May 15, 2014 48.21 48.35 45.55 47.43 3,239,019 -0.64(-1.34%)
May 14, 2014 47.12 49.81 47.12 48.07 3,236,951 +0.73(+1.54%)
May 13, 2014 49.31 50.05 47.00 47.34 2,707,901 -1.80(-3.67%)
May 12, 2014 47.05 50.10 46.66 49.14 3,605,063 +3.31(+7.23%)
May 09, 2014 45.01 47.55 44.68 45.83 3,362,276 +0.69(+1.54%)
May 08, 2014 45.82 48.04 44.30 45.14 4,829,050 -1.11(-2.40%)
May 07, 2014 50.13 50.13 44.87 46.25 6,583,798 -2.99(-6.08%)
May 06, 2014 51.30 52.68 48.66 49.24 7,018,376 -4.49(-8.36%)
May 05, 2014 51.25 55.20 51.23 53.73 5,389,592 +1.16(+2.21%)
May 02, 2014 52.50 53.77 51.38 52.57 2,413,703 +0.35(+0.66%)
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.