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

Starwood Hotels & Resorts (NY: )

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 (%)
Sep 30, 2010 52.55 54.18 52.20 52.55 1,965 +0.42(+0.81%)
Sep 29, 2010 53.00 53.24 51.81 52.13 2,855,741 -1.44(-2.69%)
Sep 28, 2010 53.10 53.64 51.58 53.57 2,580,730 +0.63(+1.19%)
Sep 27, 2010 52.92 53.47 52.43 52.94 2,068,245 +0.38(+0.72%)
Sep 24, 2010 51.58 53.00 51.58 52.56 2,675,005 +2.08(+4.12%)
Sep 23, 2010 50.48 52.16 50.31 50.48 157 -1.73(-3.31%)
Sep 22, 2010 53.10 53.39 51.97 52.21 2,722,291 -0.97(-1.82%)
Sep 21, 2010 52.94 53.96 52.65 53.18 2,538,159 -0.63(-1.17%)
Sep 20, 2010 52.28 54.25 52.03 53.81 3,785,299 +1.87(+3.60%)
Sep 17, 2010 51.94 52.19 50.97 51.94 3,098,156 +0.90(+1.76%)
Sep 15, 2010 51.14 51.52 50.69 51.04 2,672,723 -0.58(-1.12%)
Sep 14, 2010 51.39 52.33 50.75 51.62 1,882,891 +0.08(+0.16%)
Sep 13, 2010 51.44 51.86 50.90 51.54 1,882,913 +0.87(+1.72%)
Sep 10, 2010 50.89 51.23 50.24 50.67 1,963,423 -0.17(-0.33%)
Sep 09, 2010 51.26 51.26 50.34 50.84 2,225,403 +0.64(+1.27%)
Sep 08, 2010 49.76 50.70 49.69 50.20 1,000 +0.54(+1.09%)
Sep 07, 2010 49.77 50.19 49.40 49.66 202 -1.01(-1.99%)
Sep 03, 2010 50.88 51.43 49.69 50.67 3,415,678 +0.74(+1.48%)
Sep 02, 2010 49.23 50.92 48.51 49.93 207 +0.72(+1.46%)
Sep 01, 2010 47.80 49.47 47.06 49.21 4,044,144 +2.54(+5.44%)
Aug 31, 2010 46.62 46.97 45.45 46.67 21,520 +0.52(+1.13%)
Aug 30, 2010 47.40 47.40 45.91 46.15 2,527,127 +1.29(+2.88%)
Aug 27, 2010 47.20 47.86 44.35 44.86 4,216,457 -0.37(-0.82%)
Aug 26, 2010 45.46 46.80 45.05 45.23 3,168,464 +0.31(+0.69%)
Aug 25, 2010 44.64 45.08 43.89 44.92 4,469,701 -0.36(-0.80%)
Aug 24, 2010 45.87 46.26 44.68 45.28 252 -1.48(-3.17%)
Aug 23, 2010 47.60 47.85 46.73 46.76 2,154,923 -0.39(-0.83%)
Aug 20, 2010 46.53 47.23 45.94 47.15 2,772,040 +0.22(+0.47%)
Aug 19, 2010 48.33 48.65 46.52 46.93 252 -1.83(-3.75%)
Aug 18, 2010 48.39 49.24 47.79 48.76 2,113,921 +0.22(+0.45%)
Aug 17, 2010 48.40 49.51 47.94 48.54 2,767,236 +0.95(+2.00%)
Aug 16, 2010 46.53 47.92 46.31 47.59 2,719,084 +0.87(+1.86%)
Aug 13, 2010 46.72 47.33 46.27 46.72 1,542,760 -0.14(-0.30%)
Aug 12, 2010 45.93 47.22 45.62 46.86 2,622,821 +0.32(+0.69%)
Aug 11, 2010 47.44 47.50 46.22 46.54 3,712,453 -2.06(-4.24%)
Aug 10, 2010 49.34 49.40 48.26 48.60 2,680,695 -1.65(-3.28%)
Aug 09, 2010 50.09 50.32 49.24 50.25 1,930,520 +0.76(+1.54%)
Aug 06, 2010 49.49 49.70 48.14 49.49 2,745,083 -0.75(-1.49%)
Aug 05, 2010 50.72 51.16 50.15 50.24 2,180,539 -1.12(-2.18%)
Aug 04, 2010 50.13 51.47 50.04 51.36 3,075,743 +1.37(+2.74%)
Aug 03, 2010 49.70 50.37 48.80 49.99 2,631,965 -0.15(-0.30%)
Aug 02, 2010 49.54 50.22 48.78 50.14 2,703,166 +1.69(+3.49%)
Jul 30, 2010 48.45 48.82 47.39 48.45 2,850,654 -0.32(-0.66%)
Jul 29, 2010 49.56 50.00 48.12 48.77 3,188,025 +0.39(+0.81%)
Jul 28, 2010 48.38 49.56 48.38 48.38 151 +0.00(+0.00%)
Jul 27, 2010 48.38 49.71 47.81 48.38 402 -1.06(-2.14%)
Jul 26, 2010 47.61 49.70 47.41 49.44 4,070,454 +1.76(+3.69%)
Jul 23, 2010 45.26 47.91 44.90 47.68 4,318,124 +2.23(+4.91%)
Jul 22, 2010 45.24 46.04 44.68 45.45 5,031,533 +1.65(+3.77%)
Jul 21, 2010 45.49 45.74 43.45 43.80 4,038,394 -1.24(-2.75%)
Jul 20, 2010 45.04 45.23 42.87 45.04 3,448,486 +1.18(+2.69%)
Jul 19, 2010 43.30 44.33 42.82 43.86 3,204,913 +0.69(+1.60%)
Jul 16, 2010 43.17 46.17 42.89 43.17 4,182,690 -2.31(-5.08%)
Jul 15, 2010 46.67 46.80 45.07 45.48 4,435,886 -1.14(-2.45%)
Jul 14, 2010 46.53 46.95 45.59 46.62 3,598,818 -0.25(-0.53%)
Jul 13, 2010 45.77 47.33 45.67 46.87 3,979,918 +1.98(+4.41%)
Jul 12, 2010 44.64 45.24 44.08 44.89 2,493,323 -0.06(-0.13%)
Jul 09, 2010 44.95 45.08 43.82 44.95 2,246,534 +0.99(+2.25%)
Jul 08, 2010 43.74 44.09 43.09 43.96 3,279,746 +0.89(+2.07%)
Jul 07, 2010 41.07 43.12 41.07 43.07 3,300,726 +2.25(+5.51%)
Jul 06, 2010 41.61 42.78 40.14 40.82 1,163 -0.06(-0.15%)
Jul 02, 2010 40.88 42.26 40.43 40.88 3,034,863 -0.70(-1.68%)
Jul 01, 2010 41.79 41.89 39.60 41.58 4,830,132 +0.15(+0.36%)
Jun 30, 2010 42.07 43.15 41.28 41.43 277 -0.54(-1.29%)
Jun 29, 2010 43.63 44.19 41.80 41.97 4,469,472 -3.67(-8.04%)
Jun 25, 2010 45.64 45.64 43.95 45.64 6,152,631 +1.11(+2.49%)
Jun 24, 2010 45.98 46.70 44.34 44.53 2,403,523 -1.90(-4.09%)
Jun 23, 2010 46.83 46.93 45.41 46.43 2,754,086 +0.18(+0.39%)
Jun 22, 2010 48.06 48.40 46.11 46.25 2,355,855 -1.80(-3.75%)
Jun 21, 2010 49.25 49.90 47.55 48.05 2,699,175 -0.24(-0.50%)
Jun 18, 2010 48.29 48.90 47.91 48.29 2,820,768 -0.36(-0.74%)
Jun 17, 2010 49.54 49.70 47.31 48.65 3,949,751 -0.95(-1.92%)
Jun 16, 2010 49.77 50.48 48.86 49.60 3,548,109 -0.04(-0.08%)
Jun 15, 2010 47.95 49.65 47.52 49.64 2,977,982 +2.32(+4.90%)
Jun 14, 2010 47.53 48.75 47.18 47.32 2,989,802 +0.37(+0.79%)
Jun 11, 2010 46.71 47.15 45.87 46.95 3,397,924 -0.77(-1.61%)
Jun 10, 2010 47.08 47.84 46.44 47.72 100 +1.77(+3.85%)
Jun 09, 2010 45.32 47.62 45.32 45.95 5,230,297 +1.01(+2.25%)
Jun 08, 2010 42.58 45.04 41.92 44.94 400 +2.45(+5.77%)
Jun 07, 2010 43.81 44.59 42.38 42.49 3,089,931 -1.58(-3.59%)
Jun 04, 2010 44.07 45.67 43.50 44.07 4,327,182 -2.46(-5.29%)
Jun 03, 2010 45.96 47.08 45.93 46.53 2,941,431 +0.90(+1.97%)
Jun 02, 2010 45.77 45.77 44.57 45.63 3,604,022 +0.39(+0.86%)
Jun 01, 2010 45.59 46.57 45.00 45.24 210 -1.01(-2.18%)
May 28, 2010 46.25 47.89 45.63 46.25 2,816,458 -1.26(-2.65%)
May 27, 2010 45.42 47.54 45.07 47.51 3,316,585 +3.18(+7.17%)
May 26, 2010 45.41 46.00 44.12 44.33 100 -0.38(-0.85%)
May 25, 2010 42.64 44.79 42.41 44.71 500 +0.16(+0.36%)
May 24, 2010 45.30 46.11 44.42 44.55 2,481,064 -0.76(-1.68%)
May 21, 2010 43.23 45.58 42.78 45.31 5,987,921 +1.16(+2.63%)
May 20, 2010 43.53 45.28 43.23 44.15 100 -2.17(-4.68%)
May 19, 2010 46.75 48.00 44.82 46.32 4,944,607 -0.83(-1.76%)
May 18, 2010 48.46 49.56 46.98 47.15 83,200 -0.77(-1.61%)
May 17, 2010 48.24 49.18 46.50 47.92 3,373,564 -0.21(-0.44%)
May 14, 2010 48.13 51.00 47.65 48.13 6,098,425 -3.49(-6.76%)
May 13, 2010 53.00 53.46 51.38 51.62 2,536,835 -1.65(-3.10%)
May 12, 2010 51.14 53.33 50.53 53.27 4,348,492 +2.49(+4.90%)
May 11, 2010 50.58 51.22 50.34 50.78 300 +0.06(+0.12%)
May 10, 2010 50.11 50.84 49.93 50.72 4,760,492 +3.73(+7.94%)
May 07, 2010 49.16 49.43 45.68 46.99 7,298,320 -2.24(-4.55%)
May 06, 2010 49.39 51.75 45.77 49.23 5,531,114 -2.47(-4.78%)
May 05, 2010 51.86 53.00 50.75 51.70 6,360,661 -2.34(-4.33%)
May 04, 2010 54.88 54.90 53.17 54.04 3,830,138 -2.04(-3.64%)
May 03, 2010 55.04 56.24 54.89 56.08 2,377,819 +1.57(+2.88%)
Apr 30, 2010 56.13 56.42 54.25 54.51 2,596,945 -1.78(-3.16%)
Apr 29, 2010 54.69 56.65 53.43 56.29 5,902,174 +3.02(+5.67%)
Apr 28, 2010 53.03 53.43 51.55 53.27 3,804,609 +0.51(+0.97%)
Apr 27, 2010 54.50 54.50 52.09 52.76 3,765,127 -1.70(-3.12%)
Apr 26, 2010 54.86 55.00 54.30 54.46 4,111,144 +0.51(+0.95%)
Apr 23, 2010 53.70 54.12 53.00 53.95 5,076,262 +0.23(+0.43%)
Apr 22, 2010 49.86 54.44 49.41 53.72 9,655,337 +3.67(+7.33%)
Apr 21, 2010 49.25 50.08 49.05 50.05 2,229,271 +1.00(+2.04%)
Apr 20, 2010 48.28 49.49 48.20 49.05 2,225,803 +1.26(+2.64%)
Apr 19, 2010 48.13 49.15 47.04 47.79 3,672,707 -0.50(-1.04%)
Apr 16, 2010 49.94 50.12 48.12 48.29 4,439,451 -1.78(-3.56%)
Apr 15, 2010 50.06 50.62 49.83 50.07 3,030,969 -0.12(-0.24%)
Apr 14, 2010 50.05 50.34 49.37 50.19 3,068,714 +0.14(+0.28%)
Apr 13, 2010 48.91 50.31 48.75 50.05 3,351,485 +0.95(+1.93%)
Apr 12, 2010 49.88 50.10 48.99 49.10 3,175,741 -0.90(-1.80%)
Apr 09, 2010 49.89 50.00 49.23 50.00 2,894,168 +0.18(+0.36%)
Apr 08, 2010 48.14 49.97 47.88 49.82 4,355,268 +1.42(+2.93%)
Apr 07, 2010 48.75 48.75 48.01 48.40 3,789,555 -0.25(-0.51%)
Apr 06, 2010 47.80 48.72 47.80 48.65 3,340,335 +0.48(+1.00%)
Apr 05, 2010 47.69 48.91 47.58 48.17 4,331,044 +0.56(+1.18%)
Apr 01, 2010 46.99 47.61 47.61 47.61 2,452,600 +0.97(+2.08%)
Mar 31, 2010 47.06 47.20 46.44 46.64 2,671,187 -0.74(-1.56%)
Mar 30, 2010 46.25 47.52 46.15 47.38 3,634,330 +1.18(+2.55%)
Mar 29, 2010 46.29 46.69 46.07 46.20 3,055,898 -0.01(-0.02%)
Mar 26, 2010 45.23 46.28 45.01 46.21 4,792,085 +1.21(+2.69%)
Mar 25, 2010 44.23 45.43 44.18 45.00 5,898,375 +1.10(+2.51%)
Mar 24, 2010 43.77 44.06 43.34 43.90 4,725,093 -0.15(-0.34%)
Mar 23, 2010 43.94 44.26 43.35 44.05 3,194,411 +0.23(+0.52%)
Mar 22, 2010 42.19 43.95 41.84 43.82 2,596,534 +1.25(+2.94%)
Mar 19, 2010 42.55 43.06 42.13 42.57 2,713,526 +0.19(+0.45%)
Mar 18, 2010 42.00 42.52 41.79 42.38 1,677,944 -0.12(-0.28%)
Mar 17, 2010 41.99 42.51 41.92 42.50 2,568,143 +0.03(+0.07%)
Mar 16, 2010 42.09 42.60 41.63 42.47 2,046,861 +0.59(+1.41%)
Mar 15, 2010 41.50 41.88 41.45 41.88 1,933,537 -0.45(-1.06%)
Mar 12, 2010 42.32 42.60 41.87 42.33 2,379,549 +0.39(+0.93%)
Mar 11, 2010 41.60 42.04 41.45 41.94 1,954,366 +0.04(+0.10%)
Mar 10, 2010 41.47 42.04 41.10 41.90 2,425,040 +0.56(+1.35%)
Mar 09, 2010 41.29 42.15 40.88 41.34 3,147,788 -0.11(-0.27%)
Mar 08, 2010 41.17 41.76 40.92 41.45 2,709,052 +0.07(+0.17%)
Mar 05, 2010 39.84 41.55 39.76 41.38 6,305,484 +1.77(+4.47%)
Mar 04, 2010 38.87 39.67 38.96 39.61 2,349,716 +0.74(+1.90%)
Mar 03, 2010 38.75 39.11 38.56 38.87 1,666,621 +0.06(+0.15%)
Mar 02, 2010 39.23 39.38 38.66 38.81 2,822,684 +0.01(+0.03%)
Mar 01, 2010 38.66 39.07 38.37 38.80 3,271,012 +0.10(+0.26%)
Feb 26, 2010 38.04 38.78 37.69 38.70 1,894,315 +0.81(+2.14%)
Feb 25, 2010 37.46 37.97 37.10 37.89 1,894,304 -0.16(-0.42%)
Feb 24, 2010 37.94 38.12 37.66 38.05 2,733,975 +0.27(+0.71%)
Feb 23, 2010 38.38 38.43 37.43 37.78 1,913,770 -0.65(-1.69%)
Feb 22, 2010 38.14 38.72 38.11 38.43 1,810,874 +0.37(+0.97%)
Feb 19, 2010 37.50 38.20 37.35 38.06 2,386,738 +0.44(+1.17%)
Feb 18, 2010 37.26 37.65 36.99 37.62 2,134,457 +0.06(+0.16%)
Feb 17, 2010 37.54 37.72 36.90 37.56 1,985,988 +0.09(+0.24%)
Feb 16, 2010 37.42 37.59 36.78 37.47 1,799,743 +0.52(+1.41%)
Feb 12, 2010 36.36 36.95 36.95 36.95 2,661,800 +0.02(+0.05%)
Feb 11, 2010 36.60 37.02 36.12 36.93 3,809,112 +0.14(+0.38%)
Feb 10, 2010 37.26 37.56 36.60 36.79 4,009,526 -0.46(-1.23%)
Feb 09, 2010 36.94 37.68 36.70 37.25 3,529,956 +0.82(+2.25%)
Feb 08, 2010 36.90 37.36 36.24 36.43 3,337,171 -0.32(-0.87%)
Feb 05, 2010 35.50 36.84 35.09 36.75 10,232,380 +1.47(+4.17%)
Feb 04, 2010 36.87 38.48 35.26 35.28 11,579,747 -0.16(-0.45%)
Feb 03, 2010 35.42 35.61 34.50 35.44 3,277,948 +0.19(+0.54%)
Feb 02, 2010 34.56 35.34 34.38 35.25 2,984,712 +1.02(+2.99%)
Feb 01, 2010 33.77 34.46 33.38 34.23 3,775,860 +0.91(+2.72%)
Jan 29, 2010 34.69 35.50 33.15 33.32 4,364,960 -1.25(-3.62%)
Jan 28, 2010 35.22 35.57 34.19 34.57 2,020,643 -0.35(-1.00%)
Jan 27, 2010 35.78 35.95 34.11 34.92 3,099,688 -1.05(-2.92%)
Jan 26, 2010 35.78 36.50 35.25 35.97 1,948,248 -0.01(-0.03%)
Jan 25, 2010 36.59 36.71 35.68 35.98 1,670,431 +0.03(+0.08%)
Jan 22, 2010 37.01 37.19 35.87 35.95 2,593,053 -1.21(-3.26%)
Jan 21, 2010 38.25 38.96 37.14 37.16 3,602,759 -0.89(-2.34%)
Jan 20, 2010 38.54 38.60 37.73 38.05 2,022,847 -0.76(-1.96%)
Jan 19, 2010 38.93 39.14 38.55 38.81 2,027,446 -0.12(-0.31%)
Jan 15, 2010 39.43 38.93 38.93 38.93 3,832,700 -0.59(-1.49%)
Jan 14, 2010 38.36 39.65 38.13 39.52 4,311,521 +1.15(+3.00%)
Jan 13, 2010 37.15 38.51 37.09 38.37 4,099,076 +1.27(+3.42%)
Jan 12, 2010 37.23 37.43 36.49 37.10 2,718,029 -0.63(-1.67%)
Jan 11, 2010 37.68 38.09 37.25 37.73 2,213,822 +0.11(+0.29%)
Jan 08, 2010 36.80 37.67 36.55 37.62 2,496,520 +0.63(+1.70%)
Jan 07, 2010 36.74 37.34 36.24 36.99 2,994,200 +0.90(+2.49%)
Jan 06, 2010 35.77 36.25 35.53 36.09 1,468,490 +0.27(+0.75%)
Jan 05, 2010 36.53 36.79 35.15 35.82 5,673,519 -0.85(-2.32%)
Jan 04, 2010 36.99 37.16 36.43 36.67 2,578,335 +0.10(+0.27%)
Dec 31, 2009 37.10 36.57 36.57 36.57 1,138,800 -0.58(-1.56%)
Dec 30, 2009 37.13 37.25 36.87 37.15 1,441,928 -0.16(-0.43%)
Dec 29, 2009 36.99 37.36 36.99 37.31 1,333,515 +0.17(+0.46%)
Dec 28, 2009 37.03 37.55 36.91 37.14 1,771,405 +0.23(+0.62%)
Dec 24, 2009 37.00 37.20 36.57 36.91 546,942 +0.05(+0.14%)
Dec 23, 2009 36.61 36.90 36.09 36.86 1,507,067 +0.40(+1.10%)
Dec 22, 2009 36.68 36.87 36.31 36.46 1,813,133 -0.27(-0.74%)
Dec 21, 2009 36.57 37.00 36.45 36.73 1,989,482 +0.18(+0.49%)
Dec 18, 2009 36.64 36.75 35.98 36.55 3,184,233 +0.06(+0.16%)
Dec 17, 2009 36.83 37.04 36.45 36.49 2,166,334 -0.01(-0.03%)
Dec 16, 2009 36.67 37.06 36.20 36.50 4,114,990 +0.13(+0.36%)
Dec 15, 2009 36.26 36.92 35.68 36.37 4,872,044 +0.74(+2.08%)
Dec 14, 2009 35.10 35.65 35.09 35.63 3,073,634 +1.63(+4.79%)
Dec 11, 2009 34.10 34.23 33.81 34.00 2,020,819 +0.12(+0.35%)
Dec 10, 2009 33.76 34.10 33.57 33.88 2,399,292 +0.42(+1.26%)
Dec 09, 2009 33.72 33.85 33.11 33.46 1,933,418 -0.17(-0.51%)
Dec 08, 2009 32.85 33.70 32.50 33.63 3,381,277 +0.41(+1.23%)
Dec 07, 2009 33.53 33.78 33.10 33.22 2,333,929 -0.22(-0.66%)
Dec 04, 2009 32.41 33.97 32.38 33.44 4,885,110 +1.75(+5.52%)
Dec 03, 2009 32.47 32.73 31.59 31.69 3,781,956 -0.53(-1.64%)
Dec 02, 2009 32.12 32.60 31.96 32.22 1,921,337 +0.08(+0.25%)
Dec 01, 2009 32.30 32.57 31.80 32.14 2,060,064 +0.12(+0.37%)
Nov 30, 2009 31.68 32.06 31.25 32.02 2,376,990 +0.42(+1.33%)
Nov 27, 2009 31.09 32.07 30.72 31.60 1,243,408 -0.76(-2.35%)
Nov 25, 2009 31.53 32.47 31.53 32.36 1,602,742 +0.72(+2.28%)
Nov 24, 2009 32.18 32.38 31.38 31.64 2,402,820 -0.48(-1.49%)
Nov 23, 2009 32.51 33.12 31.98 32.12 1,741,928 +0.07(+0.22%)
Nov 20, 2009 32.30 32.43 31.52 32.05 2,916,388 -0.40(-1.23%)
Nov 19, 2009 33.03 33.04 31.91 32.45 2,604,575 -1.04(-3.11%)
Nov 18, 2009 33.68 33.89 33.18 33.49 1,537,815 -0.50(-1.47%)
Nov 17, 2009 34.47 34.49 33.44 33.99 3,377,724 -0.42(-1.22%)
Nov 16, 2009 33.93 34.71 33.78 34.41 2,287,478 +0.83(+2.47%)
Nov 13, 2009 33.76 34.17 33.39 33.58 2,102,470 +0.19(+0.57%)
Nov 12, 2009 33.67 34.11 33.18 33.39 3,150,540 -0.43(-1.27%)
Nov 11, 2009 33.77 34.28 33.20 33.82 3,431,103 +0.72(+2.18%)
Nov 10, 2009 33.01 33.38 32.65 33.10 3,777,290 -0.03(-0.09%)
Nov 09, 2009 31.59 33.39 31.46 33.13 4,595,099 +2.04(+6.56%)
Nov 06, 2009 30.76 31.42 30.46 31.09 2,802,140 +0.78(+2.57%)
Nov 05, 2009 30.23 31.39 29.96 30.31 4,037,782 +0.57(+1.92%)
Nov 04, 2009 29.47 30.51 29.22 29.74 6,563,262 +0.49(+1.68%)
Nov 03, 2009 28.09 29.43 27.75 29.25 5,644,249 +0.79(+2.78%)
Nov 02, 2009 28.63 29.43 27.66 28.46 7,499,847 -0.60(-2.06%)
Oct 30, 2009 30.22 30.64 28.78 29.06 5,995,020 -1.37(-4.50%)
Oct 29, 2009 30.09 30.84 30.07 30.43 4,394,007 +0.93(+3.15%)
Oct 28, 2009 31.04 31.25 29.32 29.50 6,501,820 -1.75(-5.60%)
Oct 27, 2009 32.98 32.98 31.24 31.25 4,730,639 -1.74(-5.27%)
Oct 26, 2009 33.13 34.50 32.88 32.99 3,119,314 -0.01(-0.03%)
Oct 23, 2009 33.36 33.44 32.88 33.00 3,845,370 -0.63(-1.87%)
Oct 22, 2009 33.78 34.00 32.36 33.63 5,891,721 -0.57(-1.67%)
Oct 21, 2009 34.80 35.96 34.05 34.20 4,390,237 -0.64(-1.84%)
Oct 20, 2009 34.81 35.26 34.74 34.84 4,066,286 -1.22(-3.38%)
Oct 19, 2009 35.51 36.45 35.11 36.06 3,052,822 +0.68(+1.92%)
Oct 16, 2009 34.25 35.44 33.88 35.38 4,038,906 +0.72(+2.08%)
Oct 15, 2009 35.26 35.28 34.34 34.66 4,010,938 -0.62(-1.76%)
Oct 14, 2009 34.35 36.26 33.95 35.28 7,460,240 +1.31(+3.86%)
Oct 13, 2009 33.17 34.14 32.89 33.97 3,250,100 +0.88(+2.66%)
Oct 12, 2009 33.78 34.09 32.95 33.09 2,309,563 -0.17(-0.51%)
Oct 09, 2009 32.52 33.49 32.52 33.26 2,933,393 -0.15(-0.45%)
Oct 08, 2009 32.76 33.61 32.08 33.41 4,229,459 +0.52(+1.58%)
Oct 07, 2009 32.61 33.03 32.13 32.89 2,672,237 +0.20(+0.61%)
Oct 06, 2009 31.21 32.85 31.20 32.69 5,110,504 +1.71(+5.52%)
Oct 05, 2009 29.88 31.09 29.88 30.98 3,774,024 +1.28(+4.31%)
Oct 02, 2009 30.26 30.39 29.41 29.70 7,012,095 -1.08(-3.51%)
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.