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

Las Vegas Sands (NY: LVS )

49.98 -0.27 (-0.54%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 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 (%)
Sep 30, 2009 11.69 11.70 10.88 11.10 66,573,712 -0.35(-3.05%)
Sep 29, 2009 11.70 11.89 11.44 11.45 43,128,660 -0.02(-0.17%)
Sep 28, 2009 11.74 11.82 11.38 11.47 38,739,660 -0.13(-1.14%)
Sep 25, 2009 11.21 11.89 11.08 11.60 58,095,028 +0.13(+1.15%)
Sep 24, 2009 12.46 12.53 11.17 11.47 89,965,680 -0.88(-7.15%)
Sep 23, 2009 12.92 13.05 12.33 12.35 60,818,324 -0.35(-2.75%)
Sep 22, 2009 12.52 12.80 12.40 12.70 54,710,656 +0.42(+3.38%)
Sep 21, 2009 12.15 19.20 11.93 12.29 62,123,236 -0.14(-1.17%)
Sep 18, 2009 12.65 12.75 12.09 12.43 59,193,060 -0.34(-2.68%)
Sep 17, 2009 12.50 13.02 12.18 12.78 124,846,448 -0.45(-3.44%)
Sep 16, 2009 13.45 13.67 12.15 13.23 211,546,080 +0.34(+2.61%)
Sep 15, 2009 12.43 12.96 12.20 12.90 121,430,016 +0.99(+8.31%)
Sep 14, 2009 11.31 12.14 11.24 11.91 106,594,200 +0.88(+7.95%)
Sep 11, 2009 11.05 11.42 10.83 11.03 97,066,408 +0.32(+3.02%)
Sep 10, 2009 10.82 10.92 10.55 10.71 88,257,288 -0.40(-3.56%)
Sep 09, 2009 10.60 11.23 10.42 11.10 71,671,240 +0.60(+5.71%)
Sep 08, 2009 10.78 10.88 10.44 10.50 72,743,680 +0.28(+2.71%)
Sep 04, 2009 9.474 10.32 9.296 10.23 90,038,400 +0.78(+8.23%)
Sep 03, 2009 9.513 9.546 9.296 9.447 28,656,102 +0.26(+2.87%)
Sep 02, 2009 9.157 9.362 8.900 9.184 58,198,924 +0.31(+3.49%)
Sep 01, 2009 9.322 9.625 8.768 8.874 58,677,960 -0.53(-5.61%)
Aug 31, 2009 9.414 9.421 9.230 9.401 34,792,740 -0.30(-3.13%)
Aug 28, 2009 9.817 9.869 9.566 9.705 37,892,480 +0.07(+0.68%)
Aug 27, 2009 9.408 9.678 9.210 9.639 38,587,336 +0.18(+1.88%)
Aug 26, 2009 9.527 9.533 9.177 9.461 50,184,772 -0.05(-0.49%)
Aug 25, 2009 9.553 9.724 9.428 9.507 38,764,384 +0.16(+1.69%)
Aug 24, 2009 9.672 9.843 9.250 9.348 66,999,780 +0.13(+1.36%)
Aug 21, 2009 9.098 9.441 9.091 9.223 75,963,424 +0.53(+6.07%)
Aug 20, 2009 8.538 8.880 8.538 8.696 41,866,984 +0.29(+3.45%)
Aug 19, 2009 8.142 8.610 8.122 8.406 41,628,928 -0.10(-1.16%)
Aug 18, 2009 8.248 8.597 8.248 8.505 43,771,900 +0.48(+5.93%)
Aug 17, 2009 7.984 8.294 7.924 8.029 53,166,132 -0.75(-8.57%)
Aug 14, 2009 9.052 9.091 8.478 8.782 88,337,424 -0.31(-3.41%)
Aug 13, 2009 8.412 9.230 8.076 9.091 117,786,992 +0.99(+12.21%)
Aug 12, 2009 7.661 8.274 7.628 8.102 64,284,708 +0.45(+5.95%)
Aug 11, 2009 7.885 7.924 7.390 7.648 50,419,888 -0.43(-5.31%)
Aug 10, 2009 8.366 8.676 7.931 8.076 73,381,664 -0.18(-2.16%)
Aug 07, 2009 7.694 8.452 7.516 8.254 88,511,112 +0.92(+12.49%)
Aug 06, 2009 7.542 7.839 7.252 7.338 77,288,136 -0.03(-0.36%)
Aug 05, 2009 7.338 7.582 7.186 7.364 63,195,940 +0.16(+2.20%)
Aug 04, 2009 6.698 7.470 6.659 7.206 91,800,216 +0.60(+9.08%)
Aug 03, 2009 6.415 6.678 6.395 6.606 61,684,324 +0.44(+7.17%)
Jul 31, 2009 6.540 6.645 5.966 6.164 137,735,824 -1.19(-16.14%)
Jul 30, 2009 7.054 7.516 7.021 7.351 101,549,160 +0.63(+9.31%)
Jul 29, 2009 7.041 7.087 6.692 6.725 46,743,540 -0.51(-7.02%)
Jul 28, 2009 7.272 7.384 7.054 7.232 38,647,080 -0.18(-2.49%)
Jul 27, 2009 7.562 7.588 7.265 7.417 58,165,884 +0.24(+3.40%)
Jul 24, 2009 6.580 7.311 6.540 7.173 77,796,464 +0.48(+7.19%)
Jul 23, 2009 6.810 6.896 6.494 6.692 52,553,280 -0.07(-0.98%)
Jul 22, 2009 6.388 6.837 6.296 6.758 56,035,264 +0.34(+5.24%)
Jul 21, 2009 6.758 6.922 6.237 6.421 52,495,340 -0.08(-1.22%)
Jul 20, 2009 5.907 6.672 5.907 6.500 96,651,264 +0.84(+14.78%)
Jul 17, 2009 5.749 5.848 5.558 5.663 29,858,076 -0.09(-1.49%)
Jul 16, 2009 5.195 5.841 5.142 5.749 65,722,840 +0.40(+7.52%)
Jul 15, 2009 4.846 5.426 4.846 5.347 80,016,064 +0.64(+13.59%)
Jul 14, 2009 4.575 4.747 4.470 4.707 40,388,668 +0.13(+2.88%)
Jul 13, 2009 4.582 4.648 4.496 4.575 40,150,104 +0.07(+1.46%)
Jul 10, 2009 4.813 4.859 4.509 4.509 53,839,248 -0.37(-7.57%)
Jul 09, 2009 4.450 5.057 4.338 4.879 83,586,080 +0.49(+11.28%)
Jul 08, 2009 4.767 4.806 4.167 4.384 65,703,408 -0.16(-3.62%)
Jul 07, 2009 4.648 4.859 4.470 4.549 36,013,740 -0.08(-1.71%)
Jul 06, 2009 4.747 4.780 4.490 4.628 37,620,836 -0.22(-4.62%)
Jul 02, 2009 4.971 4.997 4.780 4.852 17,259,394 -0.22(-4.42%)
Jul 01, 2009 5.366 5.366 5.070 5.076 18,481,088 -0.11(-2.04%)
Jun 30, 2009 5.353 5.413 5.123 5.182 26,665,026 -0.20(-3.79%)
Jun 29, 2009 5.498 5.531 5.360 5.386 25,234,596 -0.05(-0.97%)
Jun 26, 2009 5.439 5.472 5.162 5.439 42,322,996 +0.06(+1.10%)
Jun 25, 2009 5.182 5.380 5.149 5.380 41,652,584 +0.28(+5.43%)
Jun 24, 2009 5.076 5.353 5.004 5.103 54,271,244 +0.24(+5.02%)
Jun 23, 2009 4.885 5.070 4.536 4.859 50,283,868 +0.03(+0.55%)
Jun 22, 2009 5.228 5.281 4.813 4.832 46,365,624 -0.53(-9.95%)
Jun 19, 2009 5.215 5.419 5.076 5.366 38,757,716 +0.27(+5.30%)
Jun 18, 2009 5.373 5.373 4.958 5.096 40,138,404 -0.13(-2.40%)
Jun 17, 2009 5.525 5.650 5.017 5.221 57,843,916 -0.30(-5.49%)
Jun 16, 2009 5.426 5.841 5.380 5.525 68,793,472 +0.22(+4.10%)
Jun 15, 2009 5.821 5.835 5.281 5.307 67,901,776 -0.69(-11.54%)
Jun 12, 2009 6.019 6.085 5.802 5.999 31,691,834 -0.11(-1.83%)
Jun 11, 2009 6.224 6.421 6.072 6.111 35,553,928 -0.15(-2.32%)
Jun 10, 2009 6.540 6.540 6.197 6.257 28,174,140 -0.17(-2.67%)
Jun 09, 2009 6.619 6.619 6.329 6.428 40,700,404 -0.14(-2.11%)
Jun 08, 2009 6.402 6.659 6.329 6.566 32,136,884 -0.03(-0.50%)
Jun 05, 2009 6.922 6.922 6.527 6.599 30,938,838 -0.11(-1.67%)
Jun 04, 2009 6.613 6.784 6.224 6.711 33,758,576 +0.26(+4.09%)
Jun 03, 2009 6.764 6.791 6.329 6.448 33,269,058 -0.42(-6.05%)
Jun 02, 2009 7.081 7.100 6.672 6.863 33,644,876 -0.24(-3.34%)
Jun 01, 2009 6.705 7.120 6.593 7.100 65,553,256 +0.57(+8.68%)
May 29, 2009 6.560 6.718 6.415 6.533 34,650,112 -0.02(-0.30%)
May 28, 2009 6.500 6.573 6.217 6.553 42,633,292 +0.18(+2.90%)
May 27, 2009 6.369 6.639 6.204 6.369 55,937,952 +0.22(+3.54%)
May 26, 2009 5.690 6.362 5.531 6.151 56,130,680 +0.24(+4.13%)
May 22, 2009 6.276 6.316 5.821 5.907 36,949,700 -0.28(-4.48%)
May 21, 2009 6.309 6.402 6.052 6.184 36,978,396 -0.27(-4.19%)
May 20, 2009 6.791 6.975 6.369 6.454 48,985,572 -0.15(-2.20%)
May 19, 2009 6.738 7.061 6.514 6.599 63,752,788 -0.19(-2.82%)
May 18, 2009 6.355 6.837 6.065 6.791 66,947,988 +0.71(+11.59%)
May 15, 2009 6.619 6.955 5.966 6.085 86,172,984 -0.13(-2.12%)
May 14, 2009 5.393 6.454 5.202 6.217 122,312,504 +0.51(+9.02%)
May 13, 2009 6.487 6.527 5.551 5.703 108,703,336 -1.06(-15.69%)
May 12, 2009 7.384 7.575 6.461 6.764 86,283,576 -0.42(-5.87%)
May 11, 2009 6.718 7.450 6.435 7.186 92,210,104 +0.26(+3.81%)
May 08, 2009 6.626 7.021 6.237 6.922 86,625,552 +0.75(+12.18%)
May 07, 2009 7.199 7.285 6.098 6.171 89,080,368 -0.59(-8.68%)
May 06, 2009 7.681 7.806 6.289 6.758 193,987,568 -0.72(-9.61%)
May 05, 2009 7.001 7.806 6.711 7.476 218,230,240 +1.21(+19.37%)
May 04, 2009 5.485 6.263 5.452 6.263 112,451,872 +0.99(+18.75%)
May 01, 2009 5.274 5.439 4.905 5.274 61,231,488 +0.12(+2.30%)
Apr 30, 2009 5.788 5.966 5.129 5.156 135,709,504 +0.07(+1.43%)
Apr 29, 2009 4.879 5.268 4.806 5.083 99,106,056 +0.48(+10.46%)
Apr 28, 2009 4.285 4.872 4.285 4.602 84,386,736 +0.05(+1.01%)
Apr 27, 2009 4.516 4.720 4.411 4.556 112,306,440 -0.34(-6.87%)
Apr 24, 2009 4.298 4.951 4.252 4.892 135,656,688 +0.76(+18.53%)
Apr 23, 2009 3.956 4.219 3.797 4.127 99,995,944 +0.40(+10.60%)
Apr 22, 2009 3.343 3.942 3.323 3.731 97,925,744 +0.42(+12.75%)
Apr 21, 2009 2.841 3.316 2.756 3.310 58,956,472 +0.25(+8.19%)
Apr 20, 2009 3.488 3.494 3.006 3.059 78,734,944 -0.26(-7.75%)
Apr 17, 2009 3.270 3.415 3.197 3.316 64,096,132 -0.05(-1.37%)
Apr 16, 2009 3.507 3.521 3.329 3.362 38,729,732 -0.03(-0.97%)
Apr 15, 2009 3.455 3.514 3.197 3.395 60,358,988 +0.00(+0.00%)
Apr 14, 2009 3.659 3.844 3.296 3.395 77,115,328 -0.04(-1.15%)
Apr 13, 2009 3.033 3.435 2.888 3.435 64,716,548 +0.51(+17.34%)
Apr 09, 2009 2.841 2.980 2.729 2.927 50,062,420 +0.28(+10.45%)
Apr 08, 2009 2.815 2.855 2.525 2.650 54,271,240 -0.01(-0.25%)
Apr 07, 2009 3.138 3.165 2.512 2.657 119,276,760 -0.61(-18.75%)
Apr 06, 2009 2.954 3.435 2.954 3.270 101,996,432 +0.32(+10.71%)
Apr 03, 2009 2.967 3.283 2.789 2.954 105,145,864 +0.05(+1.82%)
Apr 02, 2009 2.683 2.927 2.571 2.901 97,147,328 +0.44(+17.65%)
Apr 01, 2009 2.096 2.505 2.031 2.466 90,119,656 +0.48(+24.25%)
Mar 31, 2009 1.938 2.024 1.846 1.984 26,062,624 +0.11(+5.61%)
Mar 30, 2009 1.971 1.978 1.780 1.879 34,743,676 -0.18(-8.65%)
Mar 26, 2009 2.070 2.149 1.932 2.057 36,018,228 +0.06(+2.97%)
Mar 25, 2009 1.971 2.189 1.846 1.998 52,583,540 -0.01(-0.66%)
Mar 24, 2009 1.714 2.189 1.668 2.011 91,314,568 +0.26(+15.09%)
Mar 23, 2009 1.661 1.793 1.648 1.747 39,701,732 +0.16(+9.96%)
Mar 20, 2009 1.740 1.740 1.450 1.589 37,138,704 +0.04(+2.55%)
Mar 19, 2009 1.701 1.760 1.510 1.549 41,422,032 +0.01(+0.86%)
Mar 18, 2009 1.464 1.602 1.352 1.536 43,242,560 +0.04(+2.64%)
Mar 17, 2009 1.352 1.503 1.193 1.497 38,540,416 +0.18(+14.07%)
Mar 16, 2009 1.556 1.628 1.226 1.312 56,630,228 -0.18(-12.34%)
Mar 13, 2009 1.424 1.714 1.358 1.497 0 +0.33(+28.25%)
Mar 12, 2009 1.075 1.246 0.9230 1.167 56,775,720 +0.15(+14.19%)
Mar 11, 2009 1.147 1.174 1.015 1.022 40,498,976 -0.07(-6.63%)
Mar 10, 2009 1.134 1.180 1.002 1.094 87,308,424 +0.16(+16.90%)
Mar 09, 2009 1.108 1.305 0.9098 0.9362 62,560,184 -0.23(-19.77%)
Mar 06, 2009 1.365 1.384 1.028 1.167 0 -0.18(-13.24%)
Mar 05, 2009 1.464 1.510 1.239 1.345 39,602,924 -0.13(-8.52%)
Mar 04, 2009 1.582 1.675 1.424 1.470 43,127,964 +0.03(+1.83%)
Mar 02, 2009 1.483 1.595 1.417 1.444 24,710,222 -0.06(-3.95%)
Feb 27, 2009 1.747 1.853 1.497 1.503 0 -0.36(-19.43%)
Feb 26, 2009 1.615 2.024 1.562 1.866 83,023,272 +0.44(+31.02%)
Feb 25, 2009 1.602 1.642 1.404 1.424 45,851,348 -0.28(-16.60%)
Feb 24, 2009 1.708 1.747 1.497 1.708 42,795,868 +0.06(+3.60%)
Feb 23, 2009 1.820 1.909 1.622 1.648 22,264,378 -0.07(-3.85%)
Feb 20, 2009 1.813 1.879 1.523 1.714 48,468,556 -0.10(-5.45%)
Feb 19, 2009 2.011 2.077 1.806 1.813 23,328,758 -0.13(-6.78%)
Feb 18, 2009 2.110 2.123 1.912 1.945 20,775,756 -0.05(-2.64%)
Feb 17, 2009 2.103 2.143 1.978 1.998 24,298,694 -0.22(-9.82%)
Feb 13, 2009 2.373 2.387 2.182 2.215 19,336,512 -0.09(-3.72%)
Feb 12, 2009 2.736 2.762 2.189 2.301 50,526,344 -0.32(-12.31%)
Feb 11, 2009 2.677 2.677 2.446 2.624 27,063,738 +0.15(+6.13%)
Feb 10, 2009 2.841 2.934 2.406 2.472 31,275,500 -0.45(-15.35%)
Feb 09, 2009 2.874 2.987 2.670 2.921 30,323,348 +0.19(+7.00%)
Feb 06, 2009 2.795 2.921 2.637 2.729 32,979,266 +0.22(+8.95%)
Feb 05, 2009 2.235 2.739 2.176 2.505 44,761,708 +0.22(+9.51%)
Feb 04, 2009 2.743 2.749 2.195 2.288 37,031,548 -0.39(-14.53%)
Feb 03, 2009 3.033 3.033 2.565 2.677 28,240,720 -0.20(-7.09%)
Feb 02, 2009 3.250 3.329 2.848 2.881 35,634,420 -0.51(-15.15%)
Jan 30, 2009 3.784 3.791 3.323 3.395 0 -0.33(-8.85%)
Jan 29, 2009 3.890 3.956 3.672 3.725 15,131,534 -0.27(-6.77%)
Jan 28, 2009 3.969 4.015 3.837 3.995 16,860,814 +0.26(+7.07%)
Jan 27, 2009 3.962 4.035 3.705 3.731 14,547,940 -0.10(-2.58%)
Jan 26, 2009 3.956 4.219 3.731 3.830 15,299,343 -0.10(-2.52%)
Jan 23, 2009 3.573 4.088 3.501 3.929 21,182,830 +0.10(+2.58%)
Jan 22, 2009 3.560 3.982 3.402 3.830 18,929,066 +0.17(+4.68%)
Jan 21, 2009 3.474 3.692 3.316 3.659 18,748,004 +0.34(+10.12%)
Jan 20, 2009 3.995 4.055 3.296 3.323 27,985,634 -0.81(-19.62%)
Jan 16, 2009 4.239 4.239 3.824 4.134 17,090,438 +0.09(+2.12%)
Jan 15, 2009 4.153 4.252 3.580 4.048 28,121,410 +0.04(+0.99%)
Jan 14, 2009 4.022 4.378 3.969 4.008 27,711,134 -0.24(-5.74%)
Jan 13, 2009 3.916 4.331 3.830 4.252 22,593,848 +0.34(+8.77%)
Jan 12, 2009 4.516 4.529 3.837 3.909 24,782,338 -0.70(-15.16%)
Jan 09, 2009 4.859 4.912 4.582 4.608 16,083,481 -0.16(-3.45%)
Jan 08, 2009 4.648 4.846 4.490 4.773 27,882,984 -0.11(-2.16%)
Jan 07, 2009 5.254 5.274 4.793 4.879 31,340,948 -0.66(-11.90%)
Jan 06, 2009 5.808 6.032 5.386 5.538 45,431,284 -0.05(-0.94%)
Jan 05, 2009 4.615 5.663 4.562 5.591 58,712,968 +0.92(+19.61%)
Jan 02, 2009 3.890 4.773 3.857 4.674 0 +0.76(+19.56%)
Jan 01, 2009 3.863 3.989 3.771 3.909 0 +0.00(+0.00%)
Dec 31, 2008 3.863 3.989 3.771 3.909 16,340,379 +0.06(+1.54%)
Dec 30, 2008 3.890 3.956 3.764 3.850 11,926,072 -0.03(-0.85%)
Dec 29, 2008 4.041 4.041 3.758 3.883 6,939,627 -0.11(-2.64%)
Dec 26, 2008 3.877 3.995 3.758 3.989 5,677,744 +0.11(+2.89%)
Dec 24, 2008 3.857 3.969 3.758 3.877 4,950,272 +0.05(+1.20%)
Dec 23, 2008 3.837 4.081 3.725 3.830 14,773,949 +0.01(+0.35%)
Dec 22, 2008 4.450 4.450 3.666 3.817 19,142,268 -0.59(-13.32%)
Dec 19, 2008 4.378 4.661 4.061 4.404 28,130,292 +0.05(+1.21%)
Dec 18, 2008 5.083 5.142 4.219 4.351 35,473,544 -0.59(-12.00%)
Dec 17, 2008 4.081 5.096 4.022 4.945 42,635,788 +0.82(+20.00%)
Dec 16, 2008 4.120 4.285 3.949 4.120 27,223,908 +0.16(+4.17%)
Dec 15, 2008 4.305 4.589 3.804 3.956 35,083,604 +0.04(+1.01%)
Dec 12, 2008 3.527 4.035 3.474 3.916 34,148,420 +0.09(+2.24%)
Dec 11, 2008 3.428 4.068 3.310 3.830 41,210,244 +0.33(+9.42%)
Dec 10, 2008 3.731 3.916 3.375 3.501 21,410,060 -0.15(-3.98%)
Dec 09, 2008 3.725 4.147 3.560 3.646 28,919,368 -0.28(-7.06%)
Dec 08, 2008 3.521 3.956 3.369 3.923 30,195,924 +0.55(+16.44%)
Dec 05, 2008 2.954 3.369 2.940 3.369 12,632,248 +0.31(+10.13%)
Dec 04, 2008 3.362 3.501 2.967 3.059 18,058,350 -0.26(-7.75%)
Dec 03, 2008 3.435 3.600 2.769 3.316 30,953,308 +0.26(+8.41%)
Dec 02, 2008 2.795 3.099 2.347 3.059 26,457,006 +0.42(+16.00%)
Dec 01, 2008 3.230 3.263 2.637 2.637 23,279,584 -0.77(-22.63%)
Nov 28, 2008 3.310 3.521 3.132 3.408 18,825,606 +0.21(+6.60%)
Nov 26, 2008 2.769 3.263 2.723 3.197 25,742,610 +0.36(+12.53%)
Nov 25, 2008 2.631 2.894 2.439 2.841 29,318,592 +0.41(+16.80%)
Nov 24, 2008 2.367 2.604 1.905 2.433 33,824,644 +0.30(+14.24%)
Nov 21, 2008 2.855 3.000 1.905 2.129 51,460,076 -0.44(-17.18%)
Nov 20, 2008 3.303 3.310 2.446 2.571 43,913,408 -0.77(-23.08%)
Nov 19, 2008 3.837 3.844 3.343 3.343 25,837,830 -0.78(-19.01%)
Nov 18, 2008 4.305 4.318 3.362 4.127 45,744,988 -0.18(-4.13%)
Nov 17, 2008 4.536 4.780 3.969 4.305 47,900,204 +0.28(+6.87%)
Nov 14, 2008 3.751 4.378 3.626 4.028 59,501,496 +0.35(+9.50%)
Nov 13, 2008 3.593 3.771 3.303 3.679 45,358,480 +0.32(+9.41%)
Nov 12, 2008 3.455 3.731 3.184 3.362 61,660,280 -0.16(-4.49%)
Nov 11, 2008 4.325 4.424 3.329 3.521 77,468,880 -1.75(-33.25%)
Nov 10, 2008 4.931 5.716 4.417 5.274 58,278,380 +0.64(+13.80%)
Nov 07, 2008 4.846 5.373 4.298 4.635 33,017,684 -0.54(-10.45%)
Nov 06, 2008 5.235 6.263 4.298 5.175 82,457,152 -2.51(-32.68%)
Nov 05, 2008 8.333 8.636 7.615 7.687 18,310,152 -1.13(-12.86%)
Nov 04, 2008 10.05 10.22 8.083 8.821 24,856,770 -0.47(-5.04%)
Nov 03, 2008 10.48 11.08 8.907 9.289 42,754,552 -0.07(-0.70%)
Oct 31, 2008 7.529 10.62 7.285 9.355 70,964,192 +2.51(+36.71%)
Oct 30, 2008 7.114 8.406 6.467 6.843 52,356,920 +0.97(+16.50%)
Oct 29, 2008 3.455 7.232 3.204 5.874 85,036,864 +2.61(+80.00%)
Oct 28, 2008 4.101 4.120 2.848 3.263 36,749,536 -0.56(-14.66%)
Oct 27, 2008 4.338 4.470 3.639 3.824 21,923,068 -0.34(-8.23%)
Oct 24, 2008 4.437 4.997 3.824 4.167 32,942,164 -1.25(-23.02%)
Oct 23, 2008 7.766 7.766 5.294 5.413 23,234,026 -2.31(-29.89%)
Oct 22, 2008 7.911 8.702 7.450 7.720 9,003,849 -0.47(-5.79%)
Oct 21, 2008 7.905 8.867 7.806 8.195 11,813,867 +0.11(+1.39%)
Oct 20, 2008 9.078 9.230 7.793 8.083 10,109,291 -0.53(-6.13%)
Oct 17, 2008 7.766 9.019 7.384 8.610 12,760,579 +0.81(+10.40%)
Oct 16, 2008 7.483 8.439 7.081 7.799 13,096,530 +0.59(+8.14%)
Oct 15, 2008 9.408 9.408 7.028 7.212 13,263,079 -1.67(-18.84%)
Oct 14, 2008 9.915 10.15 7.911 8.887 14,911,849 -0.34(-3.71%)
Oct 13, 2008 10.61 11.70 8.801 9.230 15,325,206 -0.03(-0.36%)
Oct 10, 2008 8.571 10.04 8.571 9.263 14,321,183 +0.13(+1.44%)
Oct 09, 2008 11.47 11.86 8.814 9.131 9,080,310 -1.87(-16.97%)
Oct 08, 2008 10.50 12.78 10.28 11.00 14,180,017 -0.20(-1.82%)
Oct 07, 2008 14.18 14.57 11.08 11.20 9,493,526 -2.54(-18.51%)
Oct 06, 2008 14.17 14.75 12.20 13.75 12,294,569 -1.49(-9.78%)
Oct 03, 2008 18.09 18.14 14.78 15.24 12,277,128 -2.24(-12.83%)
Oct 02, 2008 19.68 19.71 16.68 17.48 11,115,761 -3.17(-15.36%)
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.