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

Darling International Inc (NY: DAR )

44.29 -0.23 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 3.800 3.950 3.500 3.710 1,153,480 -0.08(-2.11%)
Mar 30, 2009 4.000 4.020 3.680 3.790 882,655 -0.37(-8.89%)
Mar 26, 2009 4.180 4.240 3.790 4.160 994,924 +0.07(+1.71%)
Mar 25, 2009 3.940 4.280 3.830 4.090 1,029,310 +0.19(+4.87%)
Mar 24, 2009 4.160 4.230 3.880 3.900 1,084,267 -0.33(-7.80%)
Mar 23, 2009 4.062 4.230 4.000 4.230 1,363,113 +0.51(+13.71%)
Mar 20, 2009 3.600 3.880 3.560 3.720 2,139,516 +0.11(+3.05%)
Mar 19, 2009 3.530 3.638 3.430 3.610 1,535,338 +0.13(+3.74%)
Mar 18, 2009 3.630 3.660 3.330 3.480 1,709,222 -0.18(-4.92%)
Mar 17, 2009 3.490 3.660 3.390 3.660 793,808 +0.17(+4.87%)
Mar 16, 2009 3.400 3.580 3.260 3.490 1,055,921 +0.12(+3.56%)
Mar 13, 2009 3.260 3.410 3.200 3.370 0 +0.17(+5.31%)
Mar 12, 2009 3.000 3.250 2.890 3.200 2,081,346 +0.19(+6.31%)
Mar 11, 2009 3.100 3.170 3.000 3.010 1,434,631 -0.11(-3.53%)
Mar 10, 2009 3.040 3.170 2.970 3.120 1,498,854 +0.18(+6.12%)
Mar 09, 2009 3.060 3.120 2.930 2.940 1,486,265 -0.15(-4.85%)
Mar 06, 2009 3.180 3.210 2.920 3.090 0 -0.05(-1.59%)
Mar 05, 2009 4.320 4.320 2.820 3.140 3,398,757 -1.29(-29.12%)
Mar 04, 2009 4.400 4.570 4.260 4.430 1,046,300 +0.29(+7.00%)
Mar 02, 2009 4.320 4.560 4.070 4.140 815,230 -0.19(-4.39%)
Feb 27, 2009 4.220 4.450 4.150 4.330 0 +0.10(+2.36%)
Feb 26, 2009 4.250 4.440 4.230 4.230 479,298 +0.00(+0.00%)
Feb 25, 2009 4.490 4.570 4.220 4.230 740,155 -0.29(-6.42%)
Feb 24, 2009 4.110 4.580 4.030 4.520 898,017 +0.48(+11.88%)
Feb 23, 2009 4.230 4.320 4.000 4.040 680,103 -0.16(-3.81%)
Feb 20, 2009 4.450 4.450 4.160 4.200 0 -0.32(-7.08%)
Feb 19, 2009 4.660 4.700 4.480 4.520 617,099 -0.06(-1.31%)
Feb 18, 2009 4.820 4.820 4.500 4.580 635,714 -0.20(-4.18%)
Feb 17, 2009 4.920 4.920 4.660 4.780 727,191 -0.38(-7.36%)
Feb 13, 2009 5.250 5.350 5.090 5.160 0 -0.10(-1.90%)
Feb 12, 2009 5.010 5.309 4.940 5.260 616,533 +0.14(+2.73%)
Feb 11, 2009 5.140 5.330 5.000 5.120 411,273 +0.00(+0.00%)
Feb 10, 2009 5.430 5.610 5.035 5.120 857,598 -0.36(-6.57%)
Feb 09, 2009 5.280 5.560 5.215 5.480 721,036 +0.19(+3.59%)
Feb 06, 2009 5.070 5.300 5.020 5.290 0 +0.22(+4.34%)
Feb 05, 2009 4.730 5.140 4.670 5.070 810,338 +0.31(+6.51%)
Feb 04, 2009 4.890 5.020 4.640 4.760 834,747 -0.11(-2.26%)
Feb 03, 2009 4.530 4.940 4.470 4.870 846,355 +0.38(+8.46%)
Feb 02, 2009 4.530 4.530 4.280 4.490 1,084,634 -0.10(-2.18%)
Jan 30, 2009 4.840 4.880 4.530 4.590 0 -0.18(-3.77%)
Jan 29, 2009 5.120 5.150 4.750 4.770 753,878 -0.40(-7.74%)
Jan 28, 2009 5.090 5.190 5.020 5.170 703,714 +0.15(+2.99%)
Jan 27, 2009 4.990 5.080 4.790 5.020 723,994 +0.06(+1.21%)
Jan 26, 2009 4.850 5.100 4.850 4.960 712,956 +0.10(+2.06%)
Jan 23, 2009 4.760 4.940 4.610 4.860 0 -0.10(-2.02%)
Jan 22, 2009 5.050 5.135 4.820 4.960 819,990 -0.28(-5.34%)
Jan 21, 2009 4.970 5.240 4.860 5.240 1,057,181 +0.36(+7.38%)
Jan 20, 2009 5.430 5.430 4.850 4.880 1,185,550 -0.62(-11.27%)
Jan 16, 2009 5.310 5.540 5.160 5.500 0 +0.28(+5.36%)
Jan 15, 2009 5.120 5.320 4.710 5.220 1,056,142 +0.10(+1.95%)
Jan 14, 2009 5.410 5.410 4.930 5.120 817,572 -0.22(-4.12%)
Jan 13, 2009 5.260 5.480 5.150 5.340 857,438 -0.06(-1.11%)
Jan 12, 2009 5.800 5.900 5.320 5.400 1,671,186 -0.46(-7.85%)
Jan 09, 2009 5.950 6.090 5.740 5.860 1,280,543 -0.09(-1.51%)
Jan 08, 2009 6.080 6.150 5.800 5.950 1,126,570 -0.20(-3.25%)
Jan 07, 2009 6.250 6.370 6.030 6.150 921,241 -0.24(-3.76%)
Jan 06, 2009 6.410 6.610 6.150 6.390 1,030,959 +0.03(+0.47%)
Jan 05, 2009 5.910 6.560 5.900 6.360 1,247,114 +0.43(+7.25%)
Jan 02, 2009 5.500 6.000 5.450 5.930 0 +0.44(+8.01%)
Jan 01, 2009 5.630 5.880 5.280 5.490 0 +0.00(+0.00%)
Dec 31, 2008 5.630 5.880 5.280 5.490 1,836,736 -0.15(-2.66%)
Dec 30, 2008 5.890 5.940 5.420 5.640 1,578,956 -0.11(-1.91%)
Dec 29, 2008 5.550 5.770 5.540 5.750 968,701 +0.21(+3.79%)
Dec 26, 2008 5.290 5.570 5.270 5.540 0 +0.29(+5.52%)
Dec 24, 2008 5.260 5.340 5.180 5.250 244,633 +0.01(+0.19%)
Dec 23, 2008 5.100 5.330 5.000 5.240 882,757 +0.13(+2.54%)
Dec 22, 2008 5.230 5.320 4.870 5.110 908,713 -0.23(-4.31%)
Dec 19, 2008 5.360 5.630 5.190 5.340 2,199,664 -0.02(-0.37%)
Dec 18, 2008 4.820 5.370 4.650 5.360 1,819,819 +0.56(+11.67%)
Dec 17, 2008 4.620 4.910 4.500 4.800 1,355,553 +0.05(+1.05%)
Dec 16, 2008 4.530 4.780 4.340 4.750 1,145,087 +0.29(+6.50%)
Dec 15, 2008 4.790 4.970 4.330 4.460 1,038,922 -0.30(-6.30%)
Dec 12, 2008 4.170 4.830 4.000 4.760 0 +0.48(+11.21%)
Dec 11, 2008 4.250 4.480 4.050 4.280 1,646,535 +0.12(+2.88%)
Dec 10, 2008 3.730 4.160 3.730 4.160 1,649,219 +0.50(+13.66%)
Dec 09, 2008 3.760 3.830 3.460 3.660 2,813,652 -0.14(-3.68%)
Dec 08, 2008 4.110 4.110 3.680 3.800 2,075,449 -0.24(-5.94%)
Dec 05, 2008 4.180 4.280 3.970 4.040 0 -0.13(-3.12%)
Dec 04, 2008 4.500 4.530 4.040 4.170 942,859 -0.37(-8.15%)
Dec 03, 2008 4.280 4.580 4.000 4.540 1,267,401 +0.19(+4.37%)
Dec 02, 2008 3.830 4.500 3.661 4.350 2,247,249 +0.73(+20.17%)
Dec 01, 2008 4.930 4.930 3.580 3.620 1,866,443 -1.38(-27.60%)
Nov 28, 2008 5.010 5.040 4.710 5.000 335,600 -0.07(-1.38%)
Nov 26, 2008 4.810 5.110 4.550 5.070 1,429,202 +0.20(+4.11%)
Nov 25, 2008 3.890 4.870 3.790 4.870 1,533,107 +1.00(+25.84%)
Nov 24, 2008 3.580 3.990 3.580 3.870 1,170,929 +0.31(+8.71%)
Nov 21, 2008 3.600 3.690 3.280 3.560 1,355,442 +0.03(+0.85%)
Nov 20, 2008 3.600 3.990 3.270 3.530 1,453,363 -0.07(-1.94%)
Nov 19, 2008 4.110 4.200 3.600 3.600 1,430,903 -0.60(-14.29%)
Nov 18, 2008 4.250 4.350 4.050 4.200 1,032,237 -0.05(-1.18%)
Nov 17, 2008 4.540 4.690 4.230 4.250 868,344 -0.32(-7.00%)
Nov 14, 2008 4.830 4.930 4.450 4.570 0 -0.35(-7.11%)
Nov 13, 2008 4.640 4.920 4.130 4.920 1,433,849 +0.40(+8.85%)
Nov 12, 2008 4.810 4.840 4.500 4.520 1,329,958 -0.20(-4.24%)
Nov 11, 2008 5.550 5.600 4.670 4.720 1,609,932 -1.01(-17.63%)
Nov 10, 2008 6.560 6.560 5.710 5.730 1,359,028 -0.57(-9.05%)
Nov 07, 2008 6.370 7.350 6.120 6.300 0 -0.43(-6.39%)
Nov 06, 2008 7.270 7.380 6.640 6.730 913,314 -0.49(-6.79%)
Nov 05, 2008 7.980 7.980 7.170 7.220 719,370 -0.67(-8.49%)
Nov 04, 2008 7.890 8.050 7.650 7.890 1,446,143 +0.76(+10.66%)
Nov 03, 2008 7.540 7.670 7.000 7.130 819,733 -0.41(-5.44%)
Oct 31, 2008 6.910 7.600 6.720 7.540 0 +0.63(+9.12%)
Oct 30, 2008 6.430 6.930 6.420 6.910 839,353 +0.54(+8.48%)
Oct 29, 2008 6.250 6.700 6.180 6.370 971,485 +0.17(+2.74%)
Oct 28, 2008 5.800 6.200 5.440 6.200 907,881 +0.71(+12.93%)
Oct 27, 2008 6.000 6.220 5.460 5.490 881,562 -0.67(-10.88%)
Oct 24, 2008 6.060 6.460 6.000 6.160 0 -0.48(-7.23%)
Oct 23, 2008 6.620 6.840 6.220 6.640 1,035,066 +0.06(+0.91%)
Oct 22, 2008 7.590 7.590 6.360 6.580 1,084,365 -1.08(-14.10%)
Oct 21, 2008 7.770 8.000 7.520 7.660 612,819 -0.24(-3.04%)
Oct 20, 2008 7.510 7.900 7.370 7.900 730,004 +0.48(+6.47%)
Oct 17, 2008 7.130 8.040 7.010 7.420 0 +0.14(+1.92%)
Oct 16, 2008 7.100 7.440 6.670 7.280 1,228,949 +0.41(+5.97%)
Oct 15, 2008 7.840 7.890 6.860 6.870 1,067,116 -0.97(-12.37%)
Oct 14, 2008 8.940 9.120 7.380 7.840 1,112,894 -0.58(-6.89%)
Oct 13, 2008 7.850 8.420 7.850 8.420 1,352,480 +0.87(+11.52%)
Oct 10, 2008 7.010 7.770 6.160 7.550 0 +0.09(+1.21%)
Oct 09, 2008 8.310 8.500 7.390 7.460 1,170,486 -0.77(-9.36%)
Oct 08, 2008 7.960 8.840 7.710 8.230 1,678,176 +0.22(+2.75%)
Oct 07, 2008 8.820 8.900 7.950 8.010 940,603 -0.62(-7.18%)
Oct 06, 2008 9.150 9.310 8.150 8.630 1,708,793 -0.93(-9.73%)
Oct 03, 2008 9.760 10.45 9.550 9.560 0 -0.07(-0.73%)
Oct 02, 2008 10.95 11.23 9.530 9.630 833,245 -1.37(-12.45%)
Oct 01, 2008 11.08 11.21 10.80 11.00 792,581 -0.11(-0.99%)
Sep 30, 2008 10.96 11.40 10.68 11.11 1,609,769 +0.19(+1.74%)
Sep 29, 2008 12.02 12.02 10.57 10.92 1,156,899 -1.28(-10.49%)
Sep 26, 2008 11.76 12.24 11.38 12.20 0 +0.24(+2.01%)
Sep 25, 2008 11.79 12.10 11.55 11.96 616,267 +0.20(+1.70%)
Sep 24, 2008 11.62 11.90 11.33 11.76 773,785 +0.14(+1.20%)
Sep 23, 2008 11.59 11.89 11.20 11.62 1,309,254 -0.29(-2.43%)
Sep 22, 2008 12.20 12.26 11.58 11.91 1,432,013 -0.28(-2.30%)
Sep 19, 2008 11.55 12.25 10.70 12.19 0 +1.29(+11.83%)
Sep 18, 2008 11.10 11.65 9.660 10.90 1,727,827 -0.09(-0.82%)
Sep 17, 2008 11.95 12.03 10.98 10.99 914,232 -1.08(-8.95%)
Sep 16, 2008 11.61 12.07 11.27 12.07 690,689 +0.30(+2.55%)
Sep 15, 2008 12.03 12.38 11.56 11.77 560,575 -0.59(-4.77%)
Sep 12, 2008 12.66 12.66 12.20 12.36 0 -0.04(-0.32%)
Sep 11, 2008 11.70 12.50 11.51 12.40 1,105,106 +0.50(+4.20%)
Sep 10, 2008 11.36 12.12 11.36 11.90 1,114,146 +0.46(+4.02%)
Sep 09, 2008 12.59 12.59 11.29 11.44 2,046,368 -0.67(-5.53%)
Sep 08, 2008 12.88 12.88 11.77 12.11 1,096,107 -0.47(-3.74%)
Sep 05, 2008 12.28 12.67 12.02 12.58 0 +0.20(+1.62%)
Sep 04, 2008 12.83 13.05 12.36 12.38 873,365 -0.59(-4.55%)
Sep 03, 2008 13.03 13.48 12.87 12.97 1,046,376 -0.25(-1.89%)
Sep 02, 2008 13.91 14.04 13.12 13.22 985,972 -0.51(-3.71%)
Aug 29, 2008 13.76 13.92 13.47 13.73 0 -0.15(-1.08%)
Aug 28, 2008 13.55 14.00 13.53 13.88 829,512 +0.34(+2.51%)
Aug 27, 2008 13.49 13.62 13.35 13.54 958,177 +0.08(+0.59%)
Aug 26, 2008 13.18 13.58 13.09 13.46 1,119,765 +0.28(+2.12%)
Aug 25, 2008 13.49 13.51 13.03 13.18 425,091 -0.32(-2.37%)
Aug 22, 2008 13.70 13.77 13.39 13.50 0 -0.12(-0.88%)
Aug 21, 2008 13.34 13.78 13.26 13.62 661,037 +0.09(+0.67%)
Aug 20, 2008 13.48 13.58 13.25 13.53 736,297 +0.10(+0.74%)
Aug 19, 2008 13.71 13.71 13.34 13.43 945,206 -0.21(-1.54%)
Aug 18, 2008 13.30 13.81 13.30 13.64 1,176,743 +0.33(+2.48%)
Aug 15, 2008 13.50 13.95 13.16 13.31 0 -0.16(-1.19%)
Aug 14, 2008 13.39 13.63 13.09 13.47 1,501,251 -0.01(-0.07%)
Aug 13, 2008 13.40 13.70 13.09 13.48 1,431,456 +0.10(+0.75%)
Aug 12, 2008 11.92 13.52 11.92 13.38 5,244,434 +1.61(+13.68%)
Aug 11, 2008 14.68 14.90 11.33 11.77 5,231,390 -2.94(-19.99%)
Aug 08, 2008 16.14 16.14 14.25 14.71 1,953,597 -0.31(-2.06%)
Aug 07, 2008 15.27 15.92 14.87 15.02 1,010,616 -0.35(-2.28%)
Aug 06, 2008 15.05 15.66 14.98 15.37 830,526 +0.22(+1.45%)
Aug 05, 2008 15.55 15.65 14.83 15.15 1,774,630 -0.24(-1.56%)
Aug 04, 2008 16.34 16.44 15.27 15.39 1,297,683 -0.82(-5.06%)
Aug 01, 2008 16.17 16.38 15.80 16.21 493,650 +0.03(+0.19%)
Jul 31, 2008 16.44 16.56 16.07 16.18 480,245 -0.36(-2.18%)
Jul 30, 2008 16.26 16.78 16.13 16.54 754,621 +0.38(+2.35%)
Jul 29, 2008 16.16 16.48 15.81 16.16 634,045 +0.37(+2.34%)
Jul 28, 2008 16.15 16.15 15.50 15.79 617,727 -0.26(-1.62%)
Jul 25, 2008 16.00 16.13 15.53 16.05 659,534 +0.14(+0.88%)
Jul 24, 2008 15.76 16.20 15.46 15.91 718,037 +0.16(+1.02%)
Jul 23, 2008 16.08 16.24 15.50 15.75 1,175,481 -0.32(-1.99%)
Jul 22, 2008 16.13 16.33 15.80 16.07 904,427 -0.11(-0.68%)
Jul 21, 2008 15.98 16.20 15.70 16.18 680,241 +0.08(+0.50%)
Jul 18, 2008 16.50 16.55 15.85 16.10 966,340 -0.34(-2.07%)
Jul 17, 2008 17.38 17.52 16.20 16.44 1,360,607 -0.71(-4.14%)
Jul 16, 2008 16.84 17.28 16.80 17.15 1,094,147 +0.34(+2.02%)
Jul 15, 2008 16.59 17.18 16.18 16.81 984,237 +0.05(+0.30%)
Jul 14, 2008 17.00 17.09 16.33 16.76 1,513,978 -0.07(-0.42%)
Jul 11, 2008 16.61 16.88 16.02 16.83 876,340 +0.30(+1.81%)
Jul 10, 2008 16.00 16.98 15.94 16.53 1,194,860 +0.54(+3.38%)
Jul 09, 2008 16.16 16.55 15.86 15.99 836,174 -0.23(-1.42%)
Jul 08, 2008 15.20 16.25 15.20 16.22 1,067,899 +0.45(+2.85%)
Jul 07, 2008 15.75 16.02 15.23 15.77 994,140 +0.07(+0.45%)
Jul 04, 2008 15.98 16.14 13.66 15.70 1,707,084 +0.00(+0.00%)
Jul 03, 2008 15.98 16.14 13.66 15.70 1,707,084 -0.31(-1.94%)
Jul 02, 2008 16.89 16.97 15.90 16.01 797,667 -0.68(-4.07%)
Jul 01, 2008 16.38 16.76 16.14 16.69 793,435 +0.17(+1.03%)
Jun 30, 2008 16.65 17.00 16.10 16.52 749,667 -0.15(-0.90%)
Jun 27, 2008 16.40 16.73 16.08 16.67 1,242,211 +0.21(+1.28%)
Jun 26, 2008 16.67 16.88 16.22 16.46 1,013,646 -0.41(-2.43%)
Jun 25, 2008 16.27 17.29 16.27 16.87 1,485,726 +0.63(+3.88%)
Jun 24, 2008 16.51 16.69 15.55 16.24 1,329,487 -0.36(-2.17%)
Jun 23, 2008 17.19 17.19 16.51 16.60 1,096,800 -0.59(-3.43%)
Jun 20, 2008 17.49 17.49 16.82 17.19 1,482,884 -0.10(-0.58%)
Jun 19, 2008 17.17 17.45 17.02 17.29 1,009,650 +0.12(+0.70%)
Jun 18, 2008 17.23 17.36 16.86 17.17 913,342 -0.11(-0.64%)
Jun 17, 2008 17.13 17.50 16.88 17.28 1,216,269 +0.22(+1.29%)
Jun 16, 2008 16.06 17.09 15.96 17.06 2,010,510 +0.97(+6.03%)
Jun 13, 2008 16.06 16.09 15.84 16.09 866,601 +0.21(+1.32%)
Jun 12, 2008 15.85 16.13 15.77 15.88 1,056,499 +0.17(+1.08%)
Jun 11, 2008 16.76 16.76 15.71 15.71 1,251,141 -1.05(-6.26%)
Jun 10, 2008 16.62 16.91 16.60 16.76 756,579 +0.13(+0.78%)
Jun 09, 2008 16.59 17.00 16.50 16.63 1,069,936 -0.02(-0.12%)
Jun 06, 2008 16.95 17.06 16.65 16.65 1,333,407 -0.37(-2.17%)
Jun 05, 2008 16.99 17.21 16.90 17.02 1,257,579 +0.05(+0.29%)
Jun 04, 2008 16.76 17.30 16.76 16.97 1,812,274 +0.02(+0.12%)
Jun 03, 2008 16.59 17.10 16.38 16.95 2,191,202 +0.51(+3.10%)
Jun 02, 2008 16.05 16.50 16.00 16.44 1,591,026 +0.33(+2.05%)
May 30, 2008 16.24 16.25 15.67 16.11 2,126,906 -0.14(-0.86%)
May 29, 2008 16.16 16.46 16.00 16.25 9,072,385 +0.15(+0.93%)
May 28, 2008 15.99 16.25 15.76 16.10 3,706,561 +0.78(+5.09%)
May 27, 2008 14.87 15.33 14.80 15.32 1,570,150 +0.60(+4.08%)
May 26, 2008 14.59 14.95 14.46 14.72 0 +0.00(+0.00%)
May 23, 2008 14.59 14.95 14.46 14.72 846,052 +0.13(+0.89%)
May 22, 2008 14.54 14.90 14.47 14.59 721,342 +0.16(+1.11%)
May 21, 2008 15.00 15.01 14.36 14.43 1,294,339 -0.55(-3.67%)
May 20, 2008 14.59 14.98 14.45 14.98 1,751,241 +0.52(+3.60%)
May 19, 2008 14.59 14.97 14.33 14.46 1,413,020 -0.07(-0.48%)
May 16, 2008 14.59 14.94 14.45 14.53 1,761,854 +0.15(+1.04%)
May 15, 2008 14.03 14.63 13.98 14.38 1,705,066 +0.38(+2.71%)
May 14, 2008 15.45 15.45 13.90 14.00 2,613,467 -1.27(-8.32%)
May 13, 2008 15.30 15.58 15.21 15.27 989,381 +0.07(+0.46%)
May 12, 2008 16.25 16.25 14.83 15.20 2,347,629 -0.98(-6.06%)
May 09, 2008 16.20 16.75 15.62 16.18 2,465,779 +1.25(+8.37%)
May 08, 2008 16.62 16.62 14.61 14.93 2,392,693 -1.42(-8.69%)
May 07, 2008 16.29 16.50 16.22 16.35 2,035,507 +0.15(+0.93%)
May 06, 2008 16.05 16.25 16.00 16.20 1,418,550 +0.20(+1.25%)
May 05, 2008 15.58 16.10 15.48 16.00 1,797,470 +0.55(+3.56%)
May 02, 2008 15.12 15.57 15.07 15.45 656,702 +0.42(+2.79%)
May 01, 2008 15.20 15.33 14.89 15.03 1,385,987 -0.24(-1.57%)
Apr 30, 2008 15.19 15.57 14.96 15.27 1,446,380 +0.23(+1.53%)
Apr 29, 2008 15.70 15.70 14.94 15.04 1,293,315 -0.67(-4.26%)
Apr 28, 2008 15.80 15.92 15.11 15.71 1,295,737 +0.01(+0.06%)
Apr 25, 2008 15.48 15.76 15.26 15.70 788,574 +0.28(+1.82%)
Apr 24, 2008 15.61 15.76 14.30 15.42 1,412,971 -0.33(-2.10%)
Apr 23, 2008 15.38 15.94 15.31 15.75 1,206,138 +0.32(+2.07%)
Apr 22, 2008 15.88 15.89 15.07 15.43 1,410,311 -0.46(-2.89%)
Apr 21, 2008 15.82 16.08 14.91 15.89 1,321,932 +0.22(+1.40%)
Apr 18, 2008 15.44 16.13 15.36 15.67 1,964,764 +0.28(+1.82%)
Apr 17, 2008 14.16 15.53 14.14 15.39 3,232,764 +1.49(+10.72%)
Apr 16, 2008 13.73 13.96 13.51 13.90 2,024,134 +0.31(+2.28%)
Apr 15, 2008 13.68 13.76 13.46 13.59 1,299,976 +0.03(+0.22%)
Apr 14, 2008 13.73 13.75 13.52 13.56 1,139,081 -0.12(-0.88%)
Apr 11, 2008 13.30 14.07 13.25 13.68 1,537,999 +0.21(+1.56%)
Apr 10, 2008 12.87 13.47 12.81 13.47 1,271,369 +0.58(+4.50%)
Apr 09, 2008 12.94 13.15 12.64 12.89 490,847 -0.05(-0.39%)
Apr 08, 2008 12.89 13.11 12.75 12.94 627,060 +0.02(+0.15%)
Apr 07, 2008 12.94 13.00 12.79 12.92 755,402 +0.14(+1.10%)
Apr 04, 2008 12.86 13.12 12.67 12.78 807,295 -0.15(-1.16%)
Apr 03, 2008 12.46 13.15 12.30 12.93 1,510,077 +0.53(+4.27%)
Apr 02, 2008 12.30 12.60 12.11 12.40 1,405,758 +0.07(+0.57%)
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.