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

Genworth Financial (NY: GNW )

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 3.310 3.370 3.230 3.360 11,441,250 +0.06(+1.82%)
Jan 30, 2017 3.410 3.410 3.250 3.300 11,127,961 -0.13(-3.79%)
Jan 27, 2017 3.390 3.460 3.320 3.430 9,837,684 +0.04(+1.18%)
Jan 26, 2017 3.460 3.480 3.225 3.390 18,146,816 -0.18(-5.04%)
Jan 25, 2017 3.560 3.660 3.450 3.570 10,251,185 +0.13(+3.78%)
Jan 24, 2017 3.760 3.810 3.280 3.440 15,804,305 -0.33(-8.75%)
Jan 23, 2017 3.840 3.850 3.735 3.770 4,643,592 -0.03(-0.79%)
Jan 20, 2017 3.830 3.870 3.750 3.800 8,863,948 -0.04(-1.04%)
Jan 19, 2017 3.850 3.870 3.770 3.840 7,904,259 +0.00(+0.00%)
Jan 18, 2017 3.860 3.880 3.800 3.840 6,359,252 -0.03(-0.78%)
Jan 17, 2017 3.890 3.910 3.830 3.870 4,730,425 -0.01(-0.26%)
Jan 13, 2017 3.880 3.880 3.880 0 +0.02(+0.52%)
Jan 12, 2017 3.840 3.870 3.810 3.860 4,242,916 +0.01(+0.26%)
Jan 11, 2017 3.870 3.890 3.820 3.850 3,832,313 +0.02(+0.52%)
Jan 10, 2017 3.860 3.905 3.800 3.830 5,745,023 -0.01(-0.26%)
Jan 09, 2017 3.910 3.940 3.830 3.840 3,732,063 -0.10(-2.54%)
Jan 06, 2017 3.970 4.000 3.920 3.940 2,879,348 -0.01(-0.25%)
Jan 05, 2017 4.000 4.020 3.900 3.950 3,963,982 -0.09(-2.23%)
Jan 04, 2017 3.860 4.040 3.860 4.040 5,824,350 +0.17(+4.39%)
Jan 03, 2017 3.900 3.990 3.650 3.870 10,631,374 +0.06(+1.57%)
Dec 30, 2016 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 29, 2016 3.860 3.910 3.850 3.860 6,588,168 -0.01(-0.26%)
Dec 28, 2016 4.020 4.030 3.850 3.870 5,151,497 -0.12(-3.01%)
Dec 27, 2016 4.040 4.090 3.990 3.990 2,586,976 -0.05(-1.24%)
Dec 23, 2016 4.040 4.040 4.040 0 -0.10(-2.42%)
Dec 22, 2016 4.210 4.220 3.990 4.140 7,535,110 -0.09(-2.13%)
Dec 21, 2016 4.270 4.300 4.180 4.230 5,740,565 -0.01(-0.24%)
Dec 20, 2016 3.880 4.250 3.880 4.240 7,414,275 +0.36(+9.28%)
Dec 19, 2016 3.900 3.980 3.820 3.880 4,394,932 +0.00(+0.00%)
Dec 16, 2016 4.000 4.030 3.845 3.880 11,779,051 -0.09(-2.27%)
Dec 15, 2016 4.120 4.150 3.870 3.970 11,641,148 -0.12(-2.93%)
Dec 14, 2016 4.230 4.250 4.080 4.090 7,450,577 -0.16(-3.76%)
Dec 13, 2016 4.220 4.330 4.200 4.250 7,744,358 +0.05(+1.19%)
Dec 12, 2016 4.220 4.310 4.160 4.200 5,307,263 -0.02(-0.47%)
Dec 09, 2016 4.280 4.315 4.170 4.220 5,926,271 -0.06(-1.40%)
Dec 08, 2016 4.310 4.330 4.240 4.280 6,324,742 -0.01(-0.23%)
Dec 07, 2016 4.300 4.350 4.270 4.290 3,844,925 -0.04(-0.92%)
Dec 06, 2016 4.240 4.340 4.230 4.330 8,387,595 +0.11(+2.61%)
Dec 05, 2016 4.160 4.250 4.140 4.220 7,074,514 +0.10(+2.43%)
Dec 02, 2016 4.170 4.210 4.030 4.120 7,116,304 -0.08(-1.90%)
Dec 01, 2016 4.320 4.380 4.160 4.200 7,685,347 -0.08(-1.87%)
Nov 30, 2016 4.280 4.400 4.250 4.280 8,155,848 +0.03(+0.71%)
Nov 29, 2016 4.290 4.350 4.250 4.250 7,487,530 +0.00(+0.00%)
Nov 28, 2016 4.310 4.365 4.250 4.250 5,434,927 -0.11(-2.52%)
Nov 25, 2016 4.400 4.420 4.285 4.360 2,671,868 -0.05(-1.13%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.04(+0.92%)
Nov 22, 2016 4.450 4.460 4.250 4.370 4,928,885 -0.07(-1.58%)
Nov 21, 2016 4.420 4.450 4.355 4.440 3,077,125 +0.07(+1.60%)
Nov 18, 2016 4.340 4.440 4.330 4.370 7,066,899 +0.04(+0.92%)
Nov 17, 2016 4.300 4.350 4.250 4.330 5,405,299 +0.02(+0.46%)
Nov 16, 2016 4.320 4.390 4.290 4.310 5,073,351 -0.01(-0.23%)
Nov 15, 2016 4.270 4.325 4.150 4.320 5,465,955 +0.01(+0.23%)
Nov 14, 2016 4.250 4.370 4.240 4.310 7,598,020 +0.10(+2.38%)
Nov 11, 2016 4.070 4.230 4.040 4.210 10,008,165 +0.21(+5.25%)
Nov 10, 2016 4.040 4.190 3.940 4.000 11,308,911 +0.03(+0.76%)
Nov 09, 2016 3.960 4.130 3.930 3.970 16,477,576 -0.07(-1.73%)
Nov 08, 2016 4.060 4.090 3.930 4.040 8,248,738 -0.03(-0.74%)
Nov 07, 2016 4.110 4.210 3.965 4.070 10,463,900 +0.05(+1.24%)
Nov 04, 2016 4.020 4.290 4.010 4.020 11,678,112 -0.09(-2.19%)
Nov 03, 2016 4.150 4.205 4.070 4.110 11,072,671 -0.08(-1.91%)
Nov 02, 2016 4.000 4.220 3.990 4.190 13,042,038 +0.17(+4.23%)
Nov 01, 2016 4.160 4.190 3.990 4.020 10,498,846 -0.12(-2.90%)
Oct 31, 2016 4.040 4.265 3.980 4.140 17,686,596 +0.16(+4.02%)
Oct 28, 2016 4.330 4.330 3.950 3.980 19,340,952 -0.33(-7.66%)
Oct 27, 2016 4.480 4.480 4.130 4.310 26,570,208 -0.13(-2.93%)
Oct 26, 2016 4.510 4.650 4.340 4.440 28,309,840 -0.13(-2.84%)
Oct 25, 2016 4.720 4.850 4.550 4.570 29,998,586 -0.22(-4.59%)
Oct 24, 2016 4.950 4.990 4.640 4.790 83,388,600 -0.42(-8.06%)
Oct 21, 2016 5.120 5.210 5.070 5.210 5,194,958 +0.05(+0.97%)
Oct 20, 2016 5.220 5.250 5.090 5.160 4,965,933 -0.06(-1.15%)
Oct 19, 2016 5.100 5.240 5.090 5.220 6,572,866 +0.13(+2.55%)
Oct 18, 2016 5.090 5.120 5.010 5.090 4,990,564 +0.08(+1.60%)
Oct 17, 2016 5.080 5.100 4.990 5.010 5,231,984 -0.04(-0.79%)
Oct 14, 2016 5.120 5.190 5.040 5.050 6,393,044 +0.02(+0.40%)
Oct 13, 2016 5.100 5.130 4.910 5.030 8,893,230 -0.13(-2.52%)
Oct 12, 2016 5.240 5.250 5.135 5.160 7,602,740 +0.02(+0.39%)
Oct 11, 2016 5.210 5.270 5.105 5.140 7,505,760 -0.07(-1.34%)
Oct 10, 2016 5.150 5.270 5.130 5.210 4,878,134 +0.11(+2.16%)
Oct 07, 2016 5.060 5.120 4.990 5.100 7,198,549 -0.02(-0.39%)
Oct 06, 2016 5.150 5.200 5.030 5.120 6,777,323 -0.02(-0.39%)
Oct 05, 2016 4.980 5.220 4.970 5.140 8,309,785 +0.07(+1.38%)
Oct 04, 2016 4.970 5.170 4.970 5.070 8,997,122 +0.10(+2.01%)
Oct 03, 2016 4.950 5.000 4.910 4.970 7,209,591 +0.01(+0.20%)
Sep 30, 2016 4.940 5.100 4.820 4.960 14,568,258 +0.11(+2.27%)
Sep 29, 2016 4.930 5.060 4.810 4.850 9,495,407 -0.11(-2.22%)
Sep 28, 2016 4.880 4.970 4.810 4.960 7,130,033 +0.06(+1.22%)
Sep 27, 2016 4.800 4.900 4.660 4.900 8,079,120 +0.08(+1.66%)
Sep 26, 2016 4.820 4.920 4.762 4.820 6,510,971 -0.07(-1.43%)
Sep 23, 2016 4.900 5.060 4.870 4.890 5,826,273 -0.06(-1.21%)
Sep 22, 2016 4.950 5.040 4.925 4.950 6,067,228 +0.02(+0.41%)
Sep 21, 2016 4.940 5.040 4.860 4.930 7,556,417 +0.05(+1.02%)
Sep 20, 2016 4.900 4.925 4.810 4.880 6,004,816 -0.06(-1.21%)
Sep 19, 2016 4.860 5.000 4.810 4.940 9,328,110 -0.02(-0.40%)
Sep 16, 2016 4.950 5.000 4.860 4.960 8,887,219 -0.07(-1.39%)
Sep 15, 2016 4.840 5.080 4.820 5.030 7,153,082 +0.22(+4.57%)
Sep 14, 2016 4.740 4.870 4.630 4.810 6,584,569 +0.07(+1.48%)
Sep 13, 2016 4.790 4.890 4.645 4.740 6,524,929 -0.19(-3.85%)
Sep 12, 2016 4.800 4.940 4.570 4.930 8,005,945 +0.05(+1.02%)
Sep 09, 2016 4.880 4.980 4.810 4.880 8,859,985 -0.02(-0.41%)
Sep 08, 2016 4.770 5.000 4.710 4.900 9,421,421 +0.14(+2.94%)
Sep 07, 2016 4.670 4.760 4.610 4.760 9,332,670 +0.05(+1.06%)
Sep 06, 2016 4.850 4.930 4.680 4.710 7,409,386 -0.09(-1.87%)
Sep 02, 2016 4.700 4.800 4.800 4.800 8,505,000 +0.09(+1.91%)
Sep 01, 2016 4.730 4.730 4.464 4.710 12,053,265 -0.02(-0.42%)
Aug 31, 2016 5.190 5.230 4.550 4.730 20,987,424 -0.40(-7.80%)
Aug 30, 2016 5.000 5.150 5.000 5.130 15,060,193 +0.20(+4.06%)
Aug 29, 2016 4.650 4.990 4.640 4.930 17,645,016 +0.31(+6.71%)
Aug 26, 2016 4.420 4.630 4.370 4.620 14,827,658 +0.22(+5.00%)
Aug 25, 2016 4.300 4.410 4.240 4.400 8,981,235 +0.16(+3.77%)
Aug 24, 2016 4.090 4.285 4.070 4.240 12,714,053 +0.16(+3.92%)
Aug 23, 2016 3.920 4.120 3.910 4.080 5,840,187 +0.18(+4.62%)
Aug 22, 2016 3.890 3.930 3.830 3.900 3,256,496 -0.02(-0.51%)
Aug 19, 2016 3.830 3.950 3.800 3.920 5,211,273 +0.05(+1.29%)
Aug 18, 2016 3.830 3.930 3.810 3.870 4,003,120 +0.05(+1.31%)
Aug 17, 2016 3.850 3.885 3.790 3.820 6,318,938 +0.00(+0.00%)
Aug 16, 2016 3.690 3.835 3.650 3.820 7,293,412 +0.12(+3.24%)
Aug 15, 2016 3.620 3.720 3.585 3.700 4,920,869 +0.13(+3.64%)
Aug 12, 2016 3.540 3.630 3.480 3.570 3,978,044 +0.03(+0.85%)
Aug 11, 2016 3.540 3.600 3.480 3.540 3,641,176 +0.01(+0.28%)
Aug 10, 2016 3.610 3.650 3.510 3.530 4,472,399 -0.07(-1.94%)
Aug 09, 2016 3.490 3.640 3.470 3.600 8,010,585 +0.12(+3.45%)
Aug 08, 2016 3.500 3.590 3.450 3.480 7,733,193 -0.01(-0.29%)
Aug 05, 2016 3.430 3.500 3.370 3.490 8,908,732 +0.15(+4.49%)
Aug 04, 2016 3.510 3.610 3.330 3.340 11,772,278 -0.17(-4.84%)
Aug 03, 2016 3.430 3.729 3.320 3.510 34,204,124 +0.76(+27.64%)
Aug 02, 2016 2.800 2.810 2.670 2.750 8,591,670 -0.05(-1.79%)
Aug 01, 2016 2.920 2.940 2.770 2.800 5,356,113 -0.06(-2.10%)
Jul 29, 2016 2.820 2.860 2.750 2.860 9,327,379 +0.04(+1.42%)
Jul 28, 2016 2.880 2.900 2.800 2.820 4,445,453 -0.08(-2.76%)
Jul 27, 2016 2.940 2.995 2.860 2.900 4,862,488 -0.01(-0.34%)
Jul 26, 2016 2.860 2.935 2.845 2.910 2,946,232 +0.04(+1.39%)
Jul 25, 2016 2.900 2.970 2.841 2.870 3,341,906 -0.01(-0.35%)
Jul 22, 2016 2.910 2.910 2.820 2.880 2,935,567 +0.02(+0.70%)
Jul 21, 2016 2.880 3.025 2.850 2.860 4,907,800 -0.02(-0.69%)
Jul 20, 2016 2.860 2.890 2.800 2.880 3,096,288 +0.02(+0.70%)
Jul 19, 2016 2.850 2.900 2.800 2.860 4,187,913 +0.02(+0.70%)
Jul 18, 2016 2.750 2.850 2.720 2.840 3,461,312 +0.08(+2.90%)
Jul 15, 2016 2.780 2.810 2.710 2.760 3,415,358 -0.01(-0.36%)
Jul 14, 2016 2.750 2.874 2.750 2.770 5,261,339 +0.02(+0.73%)
Jul 13, 2016 2.790 2.810 2.660 2.750 6,111,694 -0.03(-1.08%)
Jul 12, 2016 2.700 2.840 2.700 2.780 9,149,206 +0.13(+4.91%)
Jul 11, 2016 2.640 2.690 2.600 2.650 6,171,458 +0.08(+3.11%)
Jul 08, 2016 2.520 2.630 2.430 2.570 5,897,224 +0.14(+5.76%)
Jul 07, 2016 2.410 2.550 2.390 2.430 9,553,848 +0.08(+3.40%)
Jul 06, 2016 2.380 2.380 2.260 2.350 11,465,755 -0.03(-1.26%)
Jul 05, 2016 2.520 2.560 2.310 2.380 13,468,980 -0.20(-7.75%)
Jul 01, 2016 2.580 2.580 2.580 2.580 6,802,800 +0.00(+0.00%)
Jun 30, 2016 2.670 2.700 2.520 2.580 8,730,931 -0.07(-2.64%)
Jun 29, 2016 2.680 2.680 2.560 2.650 9,234,215 +0.05(+1.92%)
Jun 28, 2016 2.670 2.740 2.550 2.600 10,488,140 +0.04(+1.56%)
Jun 27, 2016 3.000 3.100 2.530 2.560 18,016,220 -0.49(-16.07%)
Jun 24, 2016 3.080 3.220 2.990 3.050 41,173,440 -0.31(-9.23%)
Jun 23, 2016 3.270 3.390 3.260 3.360 5,446,208 +0.13(+4.02%)
Jun 22, 2016 3.280 3.350 3.220 3.230 5,975,500 -0.07(-2.12%)
Jun 21, 2016 3.210 3.295 3.185 3.300 5,098,618 +0.08(+2.48%)
Jun 20, 2016 3.270 3.350 3.200 3.220 6,530,438 +0.11(+3.54%)
Jun 17, 2016 3.040 3.170 3.000 3.110 10,750,125 +0.10(+3.32%)
Jun 16, 2016 3.100 3.110 2.920 3.010 8,641,474 -0.14(-4.44%)
Jun 15, 2016 3.100 3.230 3.100 3.150 5,491,170 +0.07(+2.27%)
Jun 14, 2016 3.280 3.370 3.060 3.080 7,861,808 -0.19(-5.81%)
Jun 13, 2016 3.310 3.530 3.270 3.270 7,684,043 -0.10(-2.97%)
Jun 10, 2016 3.430 3.450 3.260 3.370 6,847,226 -0.11(-3.16%)
Jun 09, 2016 3.600 3.620 3.470 3.480 6,171,155 -0.16(-4.40%)
Jun 08, 2016 3.740 3.760 3.600 3.640 3,585,152 -0.08(-2.15%)
Jun 07, 2016 3.720 3.720 3.610 3.720 9,181,952 +0.04(+1.09%)
Jun 06, 2016 3.550 3.700 3.500 3.680 4,099,557 +0.17(+4.84%)
Jun 03, 2016 3.560 3.560 3.450 3.510 5,248,962 -0.06(-1.68%)
Jun 02, 2016 3.570 3.600 3.511 3.570 5,171,118 +0.02(+0.56%)
Jun 01, 2016 3.640 3.680 3.530 3.550 7,110,815 -0.15(-4.05%)
May 31, 2016 3.720 3.820 3.670 3.700 5,544,856 +0.03(+0.82%)
May 27, 2016 3.560 3.670 3.670 3.670 3,328,400 +0.10(+2.80%)
May 26, 2016 3.760 3.780 3.520 3.570 4,941,160 -0.19(-5.05%)
May 25, 2016 3.700 3.825 3.670 3.760 4,407,979 +0.11(+3.01%)
May 24, 2016 3.630 3.700 3.520 3.650 4,650,017 +0.07(+1.96%)
May 23, 2016 3.610 3.640 3.530 3.580 3,353,841 -0.04(-1.10%)
May 20, 2016 3.550 3.690 3.540 3.620 3,639,033 +0.10(+2.84%)
May 19, 2016 3.590 3.690 3.470 3.520 4,238,251 -0.10(-2.76%)
May 18, 2016 3.460 3.715 3.460 3.620 6,910,358 +0.13(+3.72%)
May 17, 2016 3.450 3.610 3.415 3.490 6,522,501 +0.03(+0.87%)
May 16, 2016 3.600 3.630 3.420 3.460 6,323,561 -0.10(-2.81%)
May 13, 2016 3.650 3.740 3.550 3.560 3,797,220 -0.10(-2.73%)
May 12, 2016 3.840 3.880 3.570 3.660 7,474,527 -0.16(-4.19%)
May 11, 2016 3.760 3.970 3.720 3.820 6,140,560 +0.01(+0.26%)
May 10, 2016 3.690 3.860 3.650 3.810 4,662,606 +0.13(+3.53%)
May 09, 2016 3.780 3.795 3.510 3.680 9,471,120 -0.13(-3.41%)
May 06, 2016 3.820 3.950 3.785 3.810 9,410,411 -0.08(-2.06%)
May 05, 2016 4.010 4.090 3.840 3.890 8,571,700 -0.10(-2.51%)
May 04, 2016 3.970 4.200 3.900 3.990 12,740,630 -0.07(-1.72%)
May 03, 2016 3.920 4.165 3.760 4.060 17,363,230 +0.00(+0.00%)
May 02, 2016 3.610 4.090 3.540 4.060 23,533,178 +0.63(+18.37%)
Apr 29, 2016 3.210 3.480 3.160 3.430 20,845,776 +0.57(+19.93%)
Apr 28, 2016 2.940 3.020 2.830 2.860 10,678,214 -0.09(-3.05%)
Apr 27, 2016 2.930 3.030 2.900 2.950 7,944,198 +0.01(+0.34%)
Apr 26, 2016 2.910 2.945 2.800 2.940 8,374,710 +0.05(+1.73%)
Apr 25, 2016 2.940 2.950 2.800 2.890 5,967,060 -0.10(-3.34%)
Apr 22, 2016 2.900 3.000 2.890 2.990 5,597,703 +0.10(+3.46%)
Apr 21, 2016 2.900 2.970 2.870 2.890 5,232,946 +0.00(+0.00%)
Apr 20, 2016 2.730 2.890 2.730 2.890 5,732,522 +0.16(+5.86%)
Apr 19, 2016 2.670 2.770 2.650 2.730 5,938,687 +0.07(+2.63%)
Apr 18, 2016 2.590 2.700 2.510 2.660 8,334,133 +0.02(+0.76%)
Apr 15, 2016 2.770 2.820 2.590 2.640 8,214,146 -0.13(-4.69%)
Apr 14, 2016 2.770 2.830 2.750 2.770 7,458,154 -0.01(-0.36%)
Apr 13, 2016 2.650 2.815 2.650 2.780 7,278,841 +0.18(+6.92%)
Apr 12, 2016 2.520 2.610 2.430 2.600 6,586,421 +0.09(+3.59%)
Apr 11, 2016 2.570 2.600 2.500 2.510 5,634,924 -0.03(-1.18%)
Apr 08, 2016 2.580 2.595 2.510 2.540 4,338,939 +0.04(+1.60%)
Apr 07, 2016 2.610 2.675 2.500 2.500 5,356,024 -0.14(-5.30%)
Apr 06, 2016 2.640 2.690 2.590 2.640 5,524,954 +0.04(+1.54%)
Apr 05, 2016 2.680 2.690 2.555 2.600 6,380,362 -0.10(-3.70%)
Apr 04, 2016 2.750 2.780 2.680 2.700 4,396,167 -0.04(-1.46%)
Apr 01, 2016 2.780 2.790 2.675 2.740 4,776,047 +0.01(+0.37%)
Mar 31, 2016 2.740 2.765 2.680 2.730 3,927,369 -0.01(-0.36%)
Mar 30, 2016 2.810 2.900 2.710 2.740 5,548,629 -0.05(-1.79%)
Mar 29, 2016 2.700 2.850 2.550 2.790 5,822,820 +0.10(+3.72%)
Mar 28, 2016 2.680 2.760 2.680 2.690 5,745,084 +0.02(+0.75%)
Mar 24, 2016 2.780 2.670 2.670 2.670 11,066,700 -0.14(-4.98%)
Mar 23, 2016 3.040 3.050 2.810 2.810 6,814,848 -0.24(-7.87%)
Mar 22, 2016 3.270 3.290 2.970 3.050 9,631,919 -0.21(-6.44%)
Mar 21, 2016 3.030 3.340 3.000 3.260 12,286,245 +0.23(+7.59%)
Mar 18, 2016 2.970 3.030 2.860 3.030 18,365,240 +0.08(+2.71%)
Mar 17, 2016 2.940 2.990 2.790 2.950 4,927,508 +0.14(+4.98%)
Mar 16, 2016 2.780 2.820 2.710 2.810 4,945,573 +0.09(+3.31%)
Mar 15, 2016 2.930 2.930 2.670 2.720 6,586,866 -0.20(-6.85%)
Mar 14, 2016 2.800 2.930 2.760 2.920 7,592,009 +0.12(+4.29%)
Mar 11, 2016 2.730 2.840 2.540 2.800 7,108,078 +0.12(+4.48%)
Mar 10, 2016 2.840 2.850 2.580 2.680 7,557,798 -0.11(-3.94%)
Mar 09, 2016 2.820 2.870 2.685 2.790 5,123,458 +0.04(+1.45%)
Mar 08, 2016 2.950 3.040 2.700 2.750 9,495,190 -0.23(-7.72%)
Mar 07, 2016 2.910 3.060 2.810 2.980 9,639,943 +0.10(+3.47%)
Mar 04, 2016 2.870 2.900 2.755 2.880 13,983,793 +0.18(+6.67%)
Mar 03, 2016 2.520 2.800 2.435 2.700 12,157,526 +0.22(+8.87%)
Mar 02, 2016 2.360 2.490 2.300 2.480 10,746,198 +0.16(+6.90%)
Mar 01, 2016 2.100 2.350 2.100 2.320 8,001,503 +0.20(+9.43%)
Feb 29, 2016 2.000 2.240 1.980 2.120 12,612,331 -0.06(-2.75%)
Feb 26, 2016 2.010 2.180 2.010 2.180 8,155,365 +0.21(+10.66%)
Feb 25, 2016 1.960 2.000 1.890 1.970 4,017,379 +0.03(+1.55%)
Feb 24, 2016 1.950 1.960 1.830 1.940 5,565,954 -0.03(-1.52%)
Feb 23, 2016 1.990 2.030 1.930 1.970 4,964,875 -0.04(-1.99%)
Feb 22, 2016 1.970 2.070 1.970 2.010 5,877,182 +0.08(+4.15%)
Feb 19, 2016 2.040 2.040 1.920 1.930 4,105,228 -0.11(-5.39%)
Feb 18, 2016 2.000 2.085 1.910 2.040 5,716,130 +0.11(+5.70%)
Feb 17, 2016 1.810 2.020 1.810 1.930 9,697,674 +0.14(+7.82%)
Feb 16, 2016 1.790 1.820 1.740 1.790 7,439,640 +0.09(+5.29%)
Feb 12, 2016 1.700 1.700 1.700 1.700 15,886,600 +0.09(+5.59%)
Feb 11, 2016 1.670 1.710 1.570 1.610 8,936,244 -0.12(-6.94%)
Feb 10, 2016 1.670 1.880 1.660 1.730 10,552,279 +0.06(+3.59%)
Feb 09, 2016 1.780 1.910 1.630 1.670 16,038,528 -0.19(-10.22%)
Feb 08, 2016 2.120 2.120 1.770 1.860 18,186,342 -0.32(-14.68%)
Feb 05, 2016 2.790 2.310 2.030 2.180 27,255,948 -0.61(-21.86%)
Feb 04, 2016 2.480 2.790 2.450 2.790 13,141,428 +0.31(+12.50%)
Feb 03, 2016 2.580 2.630 2.400 2.480 7,120,497 -0.07(-2.75%)
Feb 02, 2016 2.650 2.680 2.550 2.550 4,938,735 -0.15(-5.56%)
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.