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

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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, 2004 13.48 13.62 12.95 13.16 295,460 -0.28(-2.06%)
Apr 29, 2004 13.81 14.16 12.97 13.43 310,669 -0.45(-3.23%)
Apr 28, 2004 14.49 14.55 13.86 13.88 757,059 -0.61(-4.21%)
Apr 27, 2004 14.02 14.63 13.94 14.49 1,050,527 +0.55(+3.97%)
Apr 26, 2004 13.14 14.03 13.14 13.94 1,036,997 +0.76(+5.79%)
Apr 23, 2004 13.32 13.34 13.02 13.18 456,354 +0.07(+0.51%)
Apr 22, 2004 12.78 13.30 12.78 13.11 232,320 +0.42(+3.31%)
Apr 21, 2004 12.35 12.76 12.08 12.69 252,982 +0.48(+3.90%)
Apr 20, 2004 12.90 13.48 12.16 12.21 453,522 -0.30(-2.36%)
Apr 19, 2004 12.30 12.62 11.90 12.51 266,197 +0.21(+1.71%)
Apr 16, 2004 12.24 12.41 11.92 12.30 389,962 +0.20(+1.65%)
Apr 15, 2004 12.20 12.25 11.78 12.10 327,555 +0.27(+2.26%)
Apr 14, 2004 11.63 12.30 11.59 11.83 261,897 -0.01(-0.08%)
Apr 13, 2004 12.74 12.78 11.82 11.84 278,259 -0.90(-7.04%)
Apr 12, 2004 12.36 13.03 12.31 12.74 316,437 +0.38(+3.09%)
Apr 08, 2004 12.89 13.01 12.26 12.36 269,554 -0.49(-3.79%)
Apr 07, 2004 12.97 12.99 12.54 12.84 259,695 -0.22(-1.68%)
Apr 06, 2004 13.42 13.43 12.94 13.06 265,883 -0.36(-2.70%)
Apr 05, 2004 13.01 13.44 12.90 13.42 216,587 +0.65(+5.07%)
Apr 02, 2004 12.78 13.01 12.68 12.78 494,532 +0.23(+1.82%)
Apr 01, 2004 12.16 12.67 12.13 12.55 496,525 +0.45(+3.70%)
Mar 31, 2004 11.97 12.21 11.97 12.10 270,183 +0.08(+0.63%)
Mar 30, 2004 12.13 12.47 11.92 12.02 311,403 -0.03(-0.24%)
Mar 29, 2004 11.47 12.17 11.47 12.05 348,322 +0.54(+4.72%)
Mar 26, 2004 11.01 11.78 10.93 11.51 328,499 +0.43(+3.87%)
Mar 25, 2004 10.66 11.13 10.54 11.08 171,172 +0.42(+3.94%)
Mar 24, 2004 10.99 10.99 10.59 10.66 258,646 -0.32(-2.95%)
Mar 23, 2004 10.89 11.03 10.64 10.98 224,034 +0.07(+0.61%)
Mar 22, 2004 10.95 11.20 10.59 10.92 251,199 -0.16(-1.46%)
Mar 19, 2004 11.63 11.68 10.87 11.08 211,343 -0.51(-4.44%)
Mar 18, 2004 11.58 11.82 11.44 11.59 368,041 +0.01(+0.08%)
Mar 17, 2004 11.67 11.82 11.49 11.58 364,370 -0.09(-0.74%)
Mar 16, 2004 12.06 12.24 11.10 11.67 543,618 -0.25(-2.08%)
Mar 15, 2004 12.78 12.87 11.82 11.92 514,040 -0.86(-6.72%)
Mar 12, 2004 12.25 12.83 11.95 12.78 353,357 +0.57(+4.69%)
Mar 11, 2004 11.94 12.40 11.94 12.20 243,332 +0.03(+0.23%)
Mar 10, 2004 12.52 12.79 12.06 12.18 282,350 -0.25(-1.99%)
Mar 09, 2004 12.80 12.80 12.30 12.42 366,887 -0.35(-2.76%)
Mar 08, 2004 13.21 13.22 12.74 12.78 494,217 -0.72(-5.30%)
Mar 05, 2004 13.30 13.82 13.30 13.49 292,838 +0.10(+0.71%)
Mar 04, 2004 13.35 13.44 13.21 13.40 172,955 +0.13(+1.01%)
Mar 03, 2004 13.35 13.46 13.25 13.26 185,856 -0.13(-1.00%)
Mar 02, 2004 13.40 13.48 13.20 13.40 320,633 -0.10(-0.71%)
Mar 01, 2004 12.96 13.67 12.68 13.49 747,304 +0.72(+5.68%)
Feb 27, 2004 12.30 12.80 12.04 12.77 305,424 +0.51(+4.12%)
Feb 26, 2004 12.39 12.39 11.93 12.26 315,703 -0.17(-1.38%)
Feb 25, 2004 12.44 12.48 12.35 12.43 291,894 -0.01(-0.08%)
Feb 24, 2004 12.03 13.54 12.03 12.44 719,929 +0.25(+2.03%)
Feb 23, 2004 12.65 12.67 12.18 12.19 496,734 -0.46(-3.62%)
Feb 20, 2004 13.01 13.01 11.92 12.65 630,987 -0.27(-2.07%)
Feb 19, 2004 12.75 13.08 12.75 12.92 574,454 +0.14(+1.12%)
Feb 18, 2004 12.91 12.97 12.58 12.78 442,299 -0.13(-1.03%)
Feb 17, 2004 12.34 13.00 12.30 12.91 539,737 +0.48(+3.83%)
Feb 13, 2004 12.37 12.84 12.15 12.43 498,727 +0.02(+0.15%)
Feb 12, 2004 12.16 12.59 12.16 12.41 479,114 +0.09(+0.70%)
Feb 11, 2004 11.90 12.39 11.84 12.33 624,589 +0.43(+3.61%)
Feb 10, 2004 11.44 11.90 11.44 11.90 525,788 +0.22(+1.88%)
Feb 09, 2004 11.33 11.90 11.25 11.68 960,326 +0.35(+3.11%)
Feb 06, 2004 10.39 11.33 10.34 11.33 542,254 +0.97(+9.39%)
Feb 05, 2004 9.677 10.49 9.630 10.35 403,072 +0.31(+3.04%)
Feb 04, 2004 9.982 10.23 9.868 10.05 455,410 +0.02(+0.19%)
Feb 03, 2004 9.820 10.49 9.811 10.03 511,838 +0.06(+0.57%)
Feb 02, 2004 9.630 10.16 9.534 9.973 897,814 -0.15(-1.51%)
Jan 30, 2004 10.01 10.57 9.916 10.13 1,024,305 -0.56(-5.26%)
Jan 29, 2004 9.420 10.76 9.420 10.69 1,144,084 +0.97(+10.01%)
Jan 28, 2004 9.448 9.877 9.420 9.715 731,572 +0.74(+8.29%)
Jan 27, 2004 8.590 9.153 8.590 8.972 786,426 +0.53(+6.33%)
Jan 26, 2004 8.438 8.524 8.209 8.438 178,304 -0.10(-1.12%)
Jan 23, 2004 8.342 8.533 8.266 8.533 333,533 +0.38(+4.68%)
Jan 22, 2004 8.295 8.485 8.028 8.152 226,551 -0.24(-2.84%)
Jan 21, 2004 8.438 8.533 8.152 8.390 302,907 +0.00(+0.00%)
Jan 20, 2004 8.199 8.438 8.114 8.390 269,449 +0.25(+3.04%)
Jan 16, 2004 7.999 8.199 7.923 8.142 272,176 +0.20(+2.52%)
Jan 15, 2004 8.104 8.104 7.809 7.942 129,847 -0.06(-0.72%)
Jan 14, 2004 8.095 8.142 7.828 7.999 221,307 +0.07(+0.84%)
Jan 13, 2004 7.847 8.066 7.818 7.933 206,728 -0.01(-0.12%)
Jan 12, 2004 7.685 7.961 7.675 7.942 219,733 +0.17(+2.21%)
Jan 09, 2004 7.809 7.990 7.723 7.770 171,906 -0.01(-0.12%)
Jan 08, 2004 7.904 8.056 7.761 7.780 287,594 +0.04(+0.49%)
Jan 07, 2004 7.732 8.056 7.627 7.742 354,930 -0.09(-1.10%)
Jan 06, 2004 7.627 7.875 7.313 7.828 583,684 +0.20(+2.63%)
Jan 05, 2004 6.960 7.866 6.769 7.627 936,307 +1.20(+18.69%)
Jan 02, 2004 6.474 6.550 6.417 6.426 129,952 +0.05(+0.75%)
Dec 31, 2003 6.569 6.626 6.378 6.378 167,081 -0.17(-2.62%)
Dec 30, 2003 6.636 6.655 6.502 6.550 161,627 -0.05(-0.72%)
Dec 29, 2003 6.436 6.655 6.436 6.598 222,670 +0.07(+1.02%)
Dec 26, 2003 6.560 6.560 6.464 6.531 96,913 +0.07(+1.03%)
Dec 24, 2003 6.703 6.703 6.464 6.464 56,113 -0.20(-3.00%)
Dec 23, 2003 6.588 6.684 6.464 6.664 258,960 +0.08(+1.16%)
Dec 22, 2003 6.674 6.722 6.397 6.588 216,692 -0.08(-1.14%)
Dec 19, 2003 6.807 6.912 6.626 6.664 326,716 -0.20(-2.92%)
Dec 18, 2003 6.579 6.903 6.579 6.865 626,897 +0.40(+6.19%)
Dec 17, 2003 6.197 6.483 6.102 6.464 581,481 +0.40(+6.60%)
Dec 16, 2003 5.778 5.930 5.768 6.064 207,042 +0.25(+4.26%)
Dec 15, 2003 5.988 6.045 5.797 5.816 287,069 -0.17(-2.87%)
Dec 12, 2003 5.911 5.988 5.768 5.988 156,802 +0.10(+1.78%)
Dec 11, 2003 5.520 5.911 5.482 5.883 243,437 +0.36(+6.56%)
Dec 10, 2003 5.663 5.740 5.396 5.520 171,381 -0.06(-1.03%)
Dec 09, 2003 5.873 5.883 5.482 5.578 319,479 -0.30(-5.03%)
Dec 08, 2003 5.721 5.873 5.635 5.873 325,038 +0.24(+4.23%)
Dec 05, 2003 5.635 5.711 5.616 5.635 187,743 -0.10(-1.66%)
Dec 04, 2003 5.578 5.778 5.387 5.730 506,594 +0.30(+5.44%)
Dec 03, 2003 5.406 5.635 5.406 5.435 253,821 +0.06(+1.06%)
Dec 02, 2003 5.234 5.387 5.234 5.377 230,327 +0.10(+1.81%)
Dec 01, 2003 5.301 5.339 5.263 5.282 230,851 -0.01(-0.18%)
Nov 28, 2003 5.244 5.520 5.234 5.292 58,945 +0.01(+0.18%)
Nov 26, 2003 5.320 5.406 5.244 5.282 69,328 -0.01(-0.18%)
Nov 25, 2003 5.482 5.482 5.206 5.292 249,835 +0.00(+0.00%)
Nov 24, 2003 4.681 5.530 4.681 5.292 408,946 +0.66(+14.20%)
Nov 21, 2003 4.715 4.796 4.586 4.634 147,887 +0.01(+0.21%)
Nov 20, 2003 4.767 4.767 4.767 4.624 291,999 -0.15(-3.19%)
Nov 19, 2003 4.862 4.891 4.767 4.777 208,616 -0.14(-2.91%)
Nov 18, 2003 5.149 5.187 4.862 4.920 277,840 -0.13(-2.64%)
Nov 17, 2003 4.815 5.053 4.815 5.053 337,414 -0.11(-2.21%)
Nov 14, 2003 5.282 5.339 5.110 5.168 163,725 -0.07(-1.28%)
Nov 13, 2003 5.282 5.330 5.168 5.234 265,358 +0.00(+0.00%)
Nov 12, 2003 5.187 5.263 5.101 5.234 228,334 +0.10(+2.04%)
Nov 11, 2003 5.377 5.377 5.110 5.129 181,031 -0.14(-2.71%)
Nov 10, 2003 5.530 5.578 5.387 5.272 258,436 -0.29(-5.15%)
Nov 07, 2003 5.568 5.616 5.435 5.558 144,111 +0.09(+1.57%)
Nov 06, 2003 5.435 5.482 5.339 5.473 273,959 +0.04(+0.70%)
Nov 05, 2003 5.625 5.663 5.435 5.435 327,136 -0.14(-2.56%)
Nov 04, 2003 5.625 5.682 5.568 5.578 317,573 -0.09(-1.52%)
Nov 03, 2003 5.682 5.797 5.654 5.663 146,045 -0.02(-0.34%)
Oct 31, 2003 5.864 5.911 5.616 5.682 129,637 -0.08(-1.32%)
Oct 30, 2003 5.778 5.797 5.692 5.759 135,721 -0.02(-0.33%)
Oct 29, 2003 5.339 5.864 5.301 5.778 280,986 +0.38(+7.07%)
Oct 28, 2003 5.244 5.415 5.149 5.396 284,552 +0.10(+1.80%)
Oct 27, 2003 5.129 5.330 5.120 5.301 351,259 +0.18(+3.54%)
Oct 24, 2003 5.339 5.425 5.120 5.120 149,460 -0.15(-2.89%)
Oct 23, 2003 5.234 5.549 5.149 5.272 359,964 +0.13(+2.60%)
Oct 22, 2003 5.864 5.864 5.110 5.139 915,435 -0.87(-14.44%)
Oct 21, 2003 6.388 6.417 5.930 6.007 440,621 -0.40(-6.25%)
Oct 20, 2003 6.445 6.626 6.388 6.407 254,555 +0.03(+0.45%)
Oct 17, 2003 6.798 6.798 6.407 6.378 106,667 -0.30(-4.43%)
Oct 16, 2003 6.455 6.731 6.455 6.674 283,399 +0.19(+2.94%)
Oct 15, 2003 6.626 6.722 6.474 6.483 141,594 -0.10(-1.59%)
Oct 14, 2003 6.579 6.636 6.512 6.588 168,654 -0.07(-1.00%)
Oct 13, 2003 6.664 6.750 6.579 6.655 181,555 -0.01(-0.14%)
Oct 10, 2003 6.703 6.703 6.579 6.664 183,968 -0.04(-0.57%)
Oct 09, 2003 6.369 6.674 6.293 6.703 378,529 +0.43(+6.84%)
Oct 08, 2003 6.150 6.321 6.083 6.274 355,979 +0.12(+2.02%)
Oct 07, 2003 6.245 6.226 5.959 6.150 239,242 -0.10(-1.53%)
Oct 06, 2003 6.464 6.560 6.207 6.245 224,558 -0.19(-2.96%)
Oct 03, 2003 6.102 6.579 6.102 6.436 251,933 +0.34(+5.63%)
Oct 02, 2003 6.216 6.274 6.083 6.092 160,159 -0.23(-3.62%)
Oct 01, 2003 5.997 6.359 5.949 6.321 188,058 +0.32(+5.41%)
Sep 30, 2003 6.131 6.283 5.997 5.997 195,190 -0.18(-2.93%)
Sep 29, 2003 5.892 6.169 5.892 6.178 138,552 +0.42(+7.28%)
Sep 26, 2003 6.054 6.054 5.530 5.759 303,327 -0.53(-8.48%)
Sep 25, 2003 6.521 6.579 6.197 6.293 234,103 -0.22(-3.37%)
Sep 24, 2003 6.998 7.103 6.531 6.512 334,163 -0.49(-6.95%)
Sep 23, 2003 6.846 7.008 6.684 6.998 210,608 +0.15(+2.23%)
Sep 22, 2003 6.750 6.846 6.550 6.846 161,312 +0.14(+2.13%)
Sep 19, 2003 6.760 6.827 6.722 6.703 134,042 -0.04(-0.57%)
Sep 18, 2003 6.493 6.769 6.445 6.741 437,684 +0.14(+2.17%)
Sep 17, 2003 6.102 6.664 6.102 6.598 333,848 +0.46(+7.45%)
Sep 16, 2003 6.007 6.140 6.007 6.140 167,081 +0.12(+2.06%)
Sep 15, 2003 5.911 6.092 5.864 6.016 152,817 +0.20(+3.44%)
Sep 12, 2003 5.911 5.997 5.768 5.816 174,318 -0.14(-2.40%)
Sep 11, 2003 5.816 5.959 5.778 5.959 162,991 +0.14(+2.46%)
Sep 10, 2003 5.902 5.911 5.482 5.816 178,618 -0.10(-1.61%)
Sep 09, 2003 5.806 6.007 5.759 5.911 303,536 +0.13(+2.31%)
Sep 08, 2003 5.787 5.940 5.673 5.778 247,213 +0.09(+1.51%)
Sep 05, 2003 5.959 5.959 5.654 5.692 181,031 -0.23(-3.86%)
Sep 04, 2003 5.854 6.035 5.854 5.921 145,265 -0.03(-0.48%)
Sep 03, 2003 6.054 6.121 5.816 5.949 354,825 -0.10(-1.73%)
Sep 02, 2003 5.578 6.054 5.578 6.054 284,762 +0.40(+7.08%)
Aug 29, 2003 5.625 5.721 5.587 5.654 119,568 -0.02(-0.34%)
Aug 28, 2003 5.625 5.721 5.530 5.673 170,542 +0.03(+0.51%)
Aug 27, 2003 5.625 5.721 5.539 5.644 251,828 -0.07(-1.17%)
Aug 26, 2003 5.339 5.711 5.253 5.711 454,990 +0.45(+8.51%)
Aug 25, 2003 4.996 5.368 4.986 5.263 141,699 +0.22(+4.35%)
Aug 22, 2003 5.368 5.435 4.862 5.044 219,524 -0.32(-6.04%)
Aug 21, 2003 5.406 5.435 5.292 5.368 222,565 -0.07(-1.23%)
Aug 20, 2003 5.406 5.663 5.339 5.435 239,347 -0.02(-0.35%)
Aug 19, 2003 5.387 5.463 5.149 5.454 178,828 +0.07(+1.24%)
Aug 18, 2003 5.711 5.721 5.339 5.387 226,236 -0.10(-1.91%)
Aug 15, 2003 5.215 5.692 5.101 5.492 220,992 +0.34(+6.67%)
Aug 14, 2003 4.891 5.149 4.891 5.149 191,939 +0.17(+3.45%)
Aug 13, 2003 4.786 5.129 4.786 4.977 384,193 +0.15(+3.16%)
Aug 12, 2003 4.681 4.824 4.681 4.824 106,143 +0.06(+1.20%)
Aug 11, 2003 4.481 4.767 4.433 4.767 97,123 +0.29(+6.38%)
Aug 08, 2003 4.576 4.672 4.395 4.481 116,212 -0.10(-2.08%)
Aug 07, 2003 4.719 4.729 4.348 4.576 385,976 -0.14(-3.03%)
Aug 06, 2003 4.691 4.862 4.615 4.719 150,509 -0.01(-0.20%)
Aug 05, 2003 4.796 4.843 4.672 4.729 134,252 -0.08(-1.59%)
Aug 04, 2003 4.891 5.015 4.672 4.805 172,850 -0.12(-2.51%)
Aug 01, 2003 4.815 4.996 4.681 4.929 156,488 +0.02(+0.39%)
Jul 31, 2003 4.853 5.005 4.767 4.910 126,386 +0.10(+2.18%)
Jul 30, 2003 5.215 5.330 4.586 4.805 253,716 -0.42(-8.03%)
Jul 29, 2003 5.025 5.244 4.986 5.225 262,631 +0.06(+1.11%)
Jul 28, 2003 5.101 5.206 5.101 5.168 214,699 -0.01(-0.18%)
Jul 25, 2003 5.196 5.320 5.072 5.177 245,325 -0.02(-0.37%)
Jul 24, 2003 5.244 5.463 5.082 5.196 415,763 -0.03(-0.55%)
Jul 23, 2003 5.005 5.234 4.986 5.225 654,167 +0.33(+6.82%)
Jul 22, 2003 4.405 4.948 4.405 4.891 564,595 +0.86(+21.28%)
Jul 21, 2003 4.309 4.309 3.995 4.033 159,844 -0.29(-6.62%)
Jul 18, 2003 4.176 4.338 4.109 4.319 84,956 +0.14(+3.42%)
Jul 17, 2003 4.309 4.329 4.176 4.176 68,804 -0.11(-2.67%)
Jul 16, 2003 4.290 4.405 4.290 4.290 80,132 +0.02(+0.45%)
Jul 15, 2003 4.281 4.290 4.166 4.271 81,180 +0.04(+0.90%)
Jul 14, 2003 4.100 4.233 4.062 4.233 134,147 +0.15(+3.74%)
Jul 11, 2003 4.004 4.147 3.957 4.081 92,403 +0.10(+2.64%)
Jul 10, 2003 4.147 4.147 3.919 3.976 150,404 -0.08(-1.88%)
Jul 09, 2003 3.909 4.166 3.909 4.052 258,855 +0.22(+5.72%)
Jul 08, 2003 3.880 4.052 3.814 3.833 373,704 +0.02(+0.50%)
Jul 07, 2003 3.785 3.823 3.718 3.814 124,917 +0.09(+2.30%)
Jul 03, 2003 3.833 3.833 3.718 3.728 57,162 -0.03(-0.76%)
Jul 02, 2003 3.718 3.880 3.633 3.756 157,117 +0.09(+2.34%)
Jul 01, 2003 3.480 3.690 3.442 3.671 257,492 +0.24(+6.94%)
Jun 30, 2003 3.604 3.652 3.432 3.432 178,618 -0.08(-2.17%)
Jun 27, 2003 3.470 3.718 3.461 3.509 101,423 -0.10(-2.90%)
Jun 26, 2003 3.547 3.613 3.480 3.613 114,744 +0.00(+0.00%)
Jun 25, 2003 3.766 3.852 3.480 3.613 136,140 -0.20(-5.25%)
Jun 24, 2003 3.547 3.814 3.547 3.814 123,344 +0.03(+0.76%)
Jun 23, 2003 3.690 3.833 3.671 3.785 96,598 -0.08(-1.98%)
Jun 20, 2003 3.814 3.928 3.776 3.861 95,969 +0.05(+1.25%)
Jun 19, 2003 4.004 4.043 3.766 3.814 72,055 -0.10(-2.44%)
Jun 18, 2003 3.766 3.909 3.728 3.909 74,468 +0.10(+2.50%)
Jun 17, 2003 3.718 3.900 3.709 3.814 66,916 -0.08(-1.96%)
Jun 16, 2003 3.747 3.957 3.623 3.890 113,065 +0.06(+1.49%)
Jun 13, 2003 3.671 4.043 3.051 3.833 259,485 -0.12(-3.13%)
Jun 12, 2003 3.947 4.090 3.861 3.957 68,489 -0.11(-2.81%)
Jun 11, 2003 4.147 4.147 3.976 4.071 73,419 -0.08(-1.84%)
Jun 10, 2003 3.814 4.157 3.795 4.147 99,430 +0.16(+4.07%)
Jun 09, 2003 4.290 4.405 3.966 3.985 138,762 -0.29(-6.70%)
Jun 06, 2003 4.147 4.433 4.147 4.271 244,696 +0.18(+4.43%)
Jun 05, 2003 3.795 4.138 3.594 4.090 270,183 +0.30(+7.79%)
Jun 04, 2003 3.756 3.795 3.623 3.795 124,498 +0.04(+1.02%)
Jun 03, 2003 3.575 3.756 3.499 3.756 144,111 +0.17(+4.79%)
Jun 02, 2003 3.766 3.766 3.575 3.585 129,218 -0.08(-2.08%)
May 30, 2003 3.528 3.776 3.337 3.661 373,914 +0.31(+9.40%)
May 29, 2003 3.556 3.566 3.337 3.347 144,111 -0.15(-4.36%)
May 28, 2003 3.737 3.747 3.423 3.499 188,058 -0.16(-4.43%)
May 27, 2003 3.308 3.718 3.194 3.661 222,251 +0.40(+12.28%)
May 23, 2003 3.432 3.432 3.251 3.261 71,636 -0.17(-5.00%)
May 22, 2003 3.261 3.480 3.146 3.432 148,726 +0.08(+2.27%)
May 21, 2003 3.404 3.404 3.223 3.356 96,179 -0.14(-4.09%)
May 20, 2003 3.575 3.575 3.385 3.499 118,415 +0.02(+0.55%)
May 19, 2003 3.490 3.575 3.480 3.480 92,823 -0.08(-2.14%)
May 16, 2003 3.528 3.661 3.432 3.556 138,028 +0.03(+0.81%)
May 15, 2003 3.709 3.718 3.518 3.528 141,070 -0.15(-4.14%)
May 14, 2003 3.528 3.680 3.490 3.680 85,166 +0.07(+1.85%)
May 13, 2003 3.480 3.699 3.442 3.613 159,320 +0.10(+2.71%)
May 12, 2003 3.432 3.623 3.385 3.518 91,459 -0.10(-2.89%)
May 09, 2003 3.385 3.623 3.347 3.623 140,126 +0.33(+10.14%)
May 08, 2003 3.385 3.385 3.204 3.289 222,985 -0.10(-2.82%)
May 07, 2003 3.566 3.566 3.356 3.385 180,402 -0.26(-7.07%)
May 06, 2003 3.728 3.766 3.480 3.642 198,127 -0.09(-2.30%)
May 05, 2003 3.776 3.814 3.652 3.728 247,947 +0.02(+0.51%)
May 02, 2003 3.633 3.804 3.633 3.709 269,344 +0.08(+2.10%)
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.