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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 5.060 5.215 4.865 5.215 5,755,241 +0.14(+2.68%)
Apr 29, 2013 5.089 5.186 5.030 5.079 3,797,143 +0.08(+1.55%)
Apr 26, 2013 5.225 5.186 4.972 5.001 5,700,029 -0.18(-3.56%)
Apr 25, 2013 5.293 5.332 5.108 5.186 9,674,054 +0.02(+0.38%)
Apr 24, 2013 4.894 5.234 4.856 5.166 6,940,367 +0.34(+7.04%)
Apr 23, 2013 4.768 4.904 4.623 4.827 5,602,505 +0.03(+0.61%)
Apr 22, 2013 4.875 4.924 4.681 4.797 5,948,446 +0.07(+1.44%)
Apr 19, 2013 4.778 4.846 4.506 4.729 8,193,567 +0.05(+1.04%)
Apr 18, 2013 4.613 4.856 4.467 4.681 7,954,931 +0.16(+3.43%)
Apr 17, 2013 4.846 4.933 4.496 4.525 13,392,272 -0.30(-6.24%)
Apr 16, 2013 5.225 5.283 4.768 4.827 11,773,878 -0.23(-4.61%)
Apr 15, 2013 5.011 5.293 4.856 5.060 14,041,153 -0.54(-9.71%)
Apr 12, 2013 5.856 5.866 5.506 5.603 13,400,129 -0.42(-6.94%)
Apr 11, 2013 6.167 6.240 6.002 6.021 6,696,028 -0.21(-3.43%)
Apr 10, 2013 6.468 6.497 6.181 6.235 5,774,872 -0.29(-4.46%)
Apr 09, 2013 6.244 6.604 6.225 6.526 7,573,788 +0.31(+5.00%)
Apr 08, 2013 6.361 6.380 6.206 6.215 3,781,225 -0.14(-2.14%)
Apr 05, 2013 6.584 6.672 6.244 6.351 7,682,875 -0.12(-1.80%)
Apr 04, 2013 6.235 6.497 6.108 6.468 8,467,405 +0.21(+3.42%)
Apr 03, 2013 6.575 6.720 6.167 6.254 9,290,172 -0.32(-4.87%)
Apr 02, 2013 6.808 6.837 6.545 6.575 6,731,298 -0.33(-4.78%)
Apr 01, 2013 7.021 7.055 6.856 6.905 2,895,339 -0.09(-1.25%)
Mar 28, 2013 6.982 7.050 6.914 6.992 2,525,421 -0.06(-0.83%)
Mar 27, 2013 6.866 7.080 6.856 7.050 3,873,160 +0.16(+2.25%)
Mar 26, 2013 7.186 7.245 6.846 6.895 5,333,539 -0.25(-3.53%)
Mar 25, 2013 7.021 7.322 6.876 7.148 6,981,476 +0.12(+1.66%)
Mar 22, 2013 6.885 7.089 6.846 7.031 4,561,056 +0.06(+0.84%)
Mar 21, 2013 6.779 7.128 6.779 6.973 5,990,100 +0.25(+3.76%)
Mar 20, 2013 6.769 6.798 6.701 6.720 3,327,231 -0.03(-0.43%)
Mar 19, 2013 6.749 6.914 6.681 6.749 5,900,428 +0.00(+0.00%)
Mar 18, 2013 6.876 6.982 6.701 6.749 8,262,940 +0.03(+0.43%)
Mar 15, 2013 6.555 6.759 6.536 6.720 9,957,076 +0.21(+3.28%)
Mar 14, 2013 6.507 6.613 6.371 6.507 5,606,802 +0.02(+0.30%)
Mar 13, 2013 7.157 7.157 6.468 6.487 12,881,305 -0.58(-8.24%)
Mar 12, 2013 6.594 7.070 6.584 7.070 10,572,482 +0.60(+9.31%)
Mar 11, 2013 6.390 6.584 6.341 6.468 5,801,020 +0.11(+1.68%)
Mar 08, 2013 6.021 6.424 5.924 6.361 13,927,952 +0.32(+5.31%)
Mar 07, 2013 6.138 6.332 6.021 6.040 13,042,076 -0.06(-0.96%)
Mar 06, 2013 5.972 6.186 5.866 6.099 13,439,839 +0.12(+1.95%)
Mar 05, 2013 6.089 6.099 5.963 5.982 7,074,281 +0.01(+0.16%)
Mar 04, 2013 6.439 6.439 5.924 5.972 9,495,925 -0.39(-6.11%)
Mar 01, 2013 6.623 6.701 6.322 6.361 6,901,396 -0.18(-2.82%)
Feb 28, 2013 6.808 6.808 6.487 6.545 7,658,725 -0.37(-5.34%)
Feb 27, 2013 7.186 7.197 6.895 6.914 5,923,610 -0.33(-4.56%)
Feb 26, 2013 7.322 7.429 7.167 7.245 5,434,388 -0.02(-0.27%)
Feb 25, 2013 7.245 7.381 7.235 7.264 5,334,354 +0.12(+1.63%)
Feb 22, 2013 7.497 7.526 7.099 7.148 4,634,739 -0.34(-4.54%)
Feb 21, 2013 7.118 7.672 7.060 7.487 6,399,562 +0.28(+3.91%)
Feb 20, 2013 7.643 7.643 7.186 7.206 5,631,846 -0.52(-6.78%)
Feb 19, 2013 7.672 7.808 7.633 7.730 3,642,866 +0.04(+0.51%)
Feb 15, 2013 8.012 8.022 7.672 7.691 5,609,377 -0.38(-4.69%)
Feb 14, 2013 8.225 8.313 8.031 8.070 4,589,252 -0.11(-1.31%)
Feb 13, 2013 8.332 8.391 8.158 8.177 3,484,927 -0.16(-1.86%)
Feb 12, 2013 8.391 8.507 8.303 8.332 3,827,188 -0.13(-1.49%)
Feb 11, 2013 8.371 8.517 8.293 8.459 3,652,100 +0.01(+0.12%)
Feb 08, 2013 8.507 8.546 8.371 8.449 2,139,349 -0.06(-0.68%)
Feb 07, 2013 8.449 8.614 8.352 8.507 3,467,629 +0.06(+0.69%)
Feb 06, 2013 8.332 8.488 8.332 8.449 2,861,509 +0.19(+2.35%)
Feb 04, 2013 8.109 8.361 8.090 8.255 4,450,395 +0.14(+1.67%)
Feb 01, 2013 8.128 8.371 7.963 8.119 3,943,065 +0.11(+1.33%)
Jan 31, 2013 8.031 8.041 7.721 8.012 7,429,037 -0.02(-0.24%)
Jan 30, 2013 8.381 8.439 7.958 8.031 7,103,926 -0.21(-2.59%)
Jan 29, 2013 8.303 8.449 8.225 8.245 3,097,348 +0.06(+0.71%)
Jan 28, 2013 8.187 8.313 8.097 8.187 6,501,574 +0.04(+0.48%)
Jan 25, 2013 8.361 8.595 8.119 8.148 7,899,571 -0.35(-4.11%)
Jan 24, 2013 8.915 8.925 8.459 8.497 9,611,300 -0.47(-5.20%)
Jan 23, 2013 10.04 10.05 8.944 8.964 12,675,552 -1.59(-15.09%)
Jan 22, 2013 10.64 10.75 10.50 10.56 3,470,738 -0.13(-1.18%)
Jan 18, 2013 10.59 10.72 10.55 10.68 2,197,726 +0.16(+1.48%)
Jan 17, 2013 10.59 10.71 10.40 10.53 3,551,464 -0.13(-1.18%)
Jan 16, 2013 10.60 10.69 10.54 10.65 1,497,329 -0.03(-0.27%)
Jan 15, 2013 10.71 10.79 10.60 10.68 2,002,768 +0.00(+0.00%)
Jan 14, 2013 10.90 10.90 10.63 10.68 1,767,688 -0.05(-0.45%)
Jan 11, 2013 10.54 10.76 10.51 10.73 4,215,379 +0.17(+1.56%)
Jan 10, 2013 10.59 10.65 10.47 10.57 3,810,195 +0.21(+2.06%)
Jan 09, 2013 10.52 10.60 10.31 10.35 2,545,626 -0.14(-1.30%)
Jan 08, 2013 10.57 10.59 10.39 10.49 3,820,419 -0.06(-0.55%)
Jan 07, 2013 10.69 10.81 10.53 10.55 2,365,896 -0.21(-1.99%)
Jan 04, 2013 10.64 10.78 10.45 10.76 3,172,273 -0.06(-0.54%)
Jan 03, 2013 11.33 11.48 10.78 10.82 2,869,212 -0.62(-5.43%)
Jan 02, 2013 11.57 11.59 11.35 11.44 2,262,350 +0.31(+2.79%)
Dec 31, 2012 10.71 11.24 10.71 11.13 1,877,889 +0.42(+3.90%)
Dec 28, 2012 10.80 10.93 10.66 10.71 1,628,302 -0.10(-0.90%)
Dec 27, 2012 10.73 11.02 10.69 10.81 3,712,202 -0.06(-0.54%)
Dec 26, 2012 10.79 10.92 10.66 10.87 1,378,110 +0.10(+0.90%)
Dec 24, 2012 10.80 10.89 10.70 10.77 1,031,297 -0.12(-1.07%)
Dec 21, 2012 10.67 10.94 10.56 10.89 7,204,412 +0.17(+1.63%)
Dec 20, 2012 10.91 11.10 10.60 10.71 3,946,860 -0.29(-2.65%)
Dec 19, 2012 11.00 11.19 10.94 11.00 2,812,947 -0.05(-0.48%)
Dec 18, 2012 11.20 11.22 10.84 11.06 2,759,624 -0.16(-1.46%)
Dec 17, 2012 11.27 11.29 11.10 11.22 2,591,089 -0.06(-0.51%)
Dec 14, 2012 11.01 11.38 10.96 11.28 3,074,580 +0.27(+2.44%)
Dec 13, 2012 10.99 11.16 10.85 11.01 2,950,383 -0.22(-1.97%)
Dec 12, 2012 10.94 11.40 10.85 11.23 3,728,281 +0.47(+4.37%)
Dec 11, 2012 10.64 10.91 10.54 10.76 2,703,994 +0.17(+1.63%)
Dec 10, 2012 10.48 10.63 10.30 10.59 2,026,538 +0.27(+2.61%)
Dec 07, 2012 10.37 10.41 10.16 10.32 2,920,756 +0.08(+0.75%)
Dec 06, 2012 10.28 10.47 10.19 10.24 3,584,234 -0.08(-0.75%)
Dec 05, 2012 11.11 11.11 10.29 10.32 4,632,137 -0.77(-6.93%)
Dec 04, 2012 11.09 11.35 10.96 11.09 2,448,409 -0.28(-2.45%)
Nov 30, 2012 11.36 11.46 11.19 11.36 1,606,759 -0.02(-0.17%)
Nov 29, 2012 11.62 11.73 11.29 11.38 2,456,072 -0.17(-1.50%)
Nov 28, 2012 11.20 11.56 11.05 11.56 2,675,330 +0.18(+1.60%)
Nov 27, 2012 11.65 11.75 11.33 11.37 2,671,361 -0.28(-2.39%)
Nov 26, 2012 11.66 11.70 11.44 11.65 2,244,747 -0.11(-0.90%)
Nov 23, 2012 11.67 11.86 11.52 11.76 1,724,597 +0.29(+2.51%)
Nov 21, 2012 11.29 11.63 11.14 11.47 1,974,425 +0.18(+1.62%)
Nov 20, 2012 11.36 11.46 11.11 11.29 2,340,259 -0.12(-1.01%)
Nov 19, 2012 11.51 11.71 11.30 11.40 3,020,041 +0.13(+1.19%)
Nov 16, 2012 11.35 11.51 10.95 11.27 4,199,869 -0.08(-0.68%)
Nov 15, 2012 11.50 11.56 10.68 11.34 8,024,846 -0.15(-1.34%)
Nov 14, 2012 12.83 12.95 11.41 11.50 13,361,540 -2.78(-19.45%)
Nov 13, 2012 14.35 14.41 14.17 14.27 2,193,821 -0.22(-1.52%)
Nov 12, 2012 14.81 14.89 14.39 14.50 1,894,840 -0.28(-1.89%)
Nov 09, 2012 15.20 15.24 14.74 14.77 2,014,650 -0.37(-2.41%)
Nov 08, 2012 14.66 15.29 14.54 15.14 2,767,993 +0.44(+3.01%)
Nov 07, 2012 14.89 14.91 14.32 14.70 3,100,025 -0.03(-0.20%)
Nov 06, 2012 14.29 14.78 14.26 14.73 2,922,378 +0.61(+4.36%)
Nov 05, 2012 14.26 14.40 14.03 14.11 2,251,913 -0.16(-1.14%)
Nov 02, 2012 14.69 14.70 14.25 14.27 2,851,944 -0.59(-3.94%)
Nov 01, 2012 14.95 15.07 14.80 14.86 2,158,817 -0.12(-0.77%)
Oct 31, 2012 14.63 15.09 14.55 14.98 1,922,709 +0.35(+2.36%)
Oct 26, 2012 14.70 14.63 14.63 14.63 1,803,484 -0.10(-0.65%)
Oct 25, 2012 14.87 15.02 14.62 14.73 2,166,047 +0.15(+1.05%)
Oct 24, 2012 14.85 14.90 14.54 14.57 2,580,921 -0.14(-0.98%)
Oct 23, 2012 14.77 14.87 14.64 14.72 2,241,170 -0.20(-1.35%)
Oct 19, 2012 14.76 15.01 14.46 14.92 3,348,540 +0.07(+0.45%)
Oct 18, 2012 15.37 15.46 14.81 14.85 3,235,454 -0.72(-4.63%)
Oct 17, 2012 15.37 15.66 15.19 15.57 1,796,224 +0.17(+1.12%)
Oct 16, 2012 15.07 15.44 15.03 15.40 1,914,576 +0.40(+2.69%)
Oct 15, 2012 14.84 14.99 14.57 14.99 2,723,440 -0.03(-0.19%)
Oct 12, 2012 15.32 15.32 14.91 15.02 2,096,567 -0.31(-2.00%)
Oct 11, 2012 15.39 15.53 15.17 15.33 2,830,602 +0.11(+0.69%)
Oct 10, 2012 15.03 15.66 15.03 15.23 2,840,696 +0.09(+0.57%)
Oct 09, 2012 15.55 15.69 15.12 15.14 2,685,905 -0.46(-2.96%)
Oct 08, 2012 15.48 15.71 15.37 15.60 2,156,820 -0.20(-1.28%)
Oct 05, 2012 15.73 16.21 15.65 15.80 4,325,140 +0.08(+0.49%)
Oct 04, 2012 15.35 15.76 15.26 15.72 3,704,386 +0.60(+3.94%)
Oct 03, 2012 15.67 15.70 15.10 15.13 4,055,856 -0.57(-3.61%)
Oct 02, 2012 15.73 15.78 15.53 15.70 3,148,941 -0.01(-0.06%)
Oct 01, 2012 15.41 15.73 15.39 15.71 3,896,407 +0.52(+3.42%)
Sep 28, 2012 15.10 15.32 14.94 15.19 3,693,227 -0.05(-0.32%)
Sep 27, 2012 14.94 15.26 14.63 15.23 3,753,126 +0.46(+3.12%)
Sep 26, 2012 14.20 14.87 14.14 14.77 4,756,642 +0.25(+1.72%)
Sep 25, 2012 15.03 15.19 14.46 14.52 4,245,300 -0.27(-1.82%)
Sep 24, 2012 15.33 15.45 14.76 14.79 4,588,621 -0.89(-5.70%)
Sep 21, 2012 15.74 15.77 15.41 15.69 11,244,623 +0.26(+1.68%)
Sep 20, 2012 15.29 15.52 15.19 15.43 5,177,296 -0.10(-0.62%)
Sep 19, 2012 15.45 15.70 15.27 15.52 4,641,353 +0.32(+2.08%)
Sep 18, 2012 14.91 15.29 14.35 15.21 5,396,708 +0.23(+1.54%)
Sep 17, 2012 15.26 15.27 14.25 14.98 4,884,308 -0.19(-1.27%)
Sep 14, 2012 14.30 15.27 14.26 15.17 6,460,480 +1.06(+7.49%)
Sep 13, 2012 13.36 14.15 13.15 14.11 4,156,390 +0.72(+5.38%)
Sep 12, 2012 13.54 13.62 13.15 13.39 2,233,181 -0.08(-0.57%)
Sep 11, 2012 13.31 13.52 13.28 13.47 1,890,241 +0.27(+2.04%)
Sep 10, 2012 13.50 13.50 13.16 13.20 1,914,563 -0.31(-2.28%)
Sep 07, 2012 13.28 13.59 13.26 13.51 3,127,036 +0.53(+4.07%)
Sep 06, 2012 12.78 13.02 12.75 12.98 2,534,847 +0.35(+2.74%)
Sep 05, 2012 12.74 12.75 12.35 12.63 1,636,821 -0.09(-0.68%)
Sep 04, 2012 12.69 12.77 12.47 12.72 2,081,301 +0.13(+1.07%)
Aug 31, 2012 12.35 12.69 12.17 12.58 3,376,902 +0.32(+2.58%)
Aug 30, 2012 12.49 12.60 12.21 12.27 1,809,042 -0.25(-1.99%)
Aug 29, 2012 12.56 12.65 12.41 12.52 1,665,672 +0.00(+0.00%)
Aug 27, 2012 12.61 12.67 12.45 12.52 1,830,877 -0.07(-0.53%)
Aug 24, 2012 12.65 12.68 12.46 12.58 2,145,273 -0.07(-0.53%)
Aug 23, 2012 12.60 12.77 12.43 12.65 4,392,464 +0.24(+1.93%)
Aug 22, 2012 11.99 12.44 11.83 12.41 3,248,795 +0.41(+3.44%)
Aug 21, 2012 12.08 12.41 11.91 12.00 3,765,766 +0.18(+1.54%)
Aug 20, 2012 11.51 11.85 11.25 11.82 3,055,575 +0.31(+2.67%)
Aug 17, 2012 11.45 11.69 11.43 11.51 2,535,767 +0.16(+1.44%)
Aug 16, 2012 10.97 11.38 10.85 11.34 3,250,138 +0.45(+4.14%)
Aug 15, 2012 10.98 11.06 10.68 10.89 2,750,502 -0.10(-0.87%)
Aug 14, 2012 10.89 11.22 10.80 10.99 2,548,340 +0.20(+1.87%)
Aug 13, 2012 11.01 11.23 10.75 10.79 1,479,822 -0.23(-2.09%)
Aug 10, 2012 10.78 11.10 10.78 11.02 1,283,290 +0.14(+1.33%)
Aug 09, 2012 10.82 11.08 10.66 10.87 1,814,731 +0.04(+0.35%)
Aug 08, 2012 11.08 11.20 10.76 10.84 2,822,863 -0.40(-3.59%)
Aug 07, 2012 11.21 11.29 11.07 11.24 1,895,823 +0.05(+0.43%)
Aug 06, 2012 10.63 11.33 10.62 11.19 2,288,401 +0.61(+5.81%)
Aug 03, 2012 10.39 10.78 10.31 10.58 3,394,254 +0.43(+4.26%)
Aug 02, 2012 10.28 10.57 10.13 10.14 2,909,374 -0.22(-2.13%)
Aug 01, 2012 10.66 10.66 10.01 10.36 3,083,690 -0.34(-3.14%)
Jul 31, 2012 10.90 11.10 10.69 10.70 1,955,988 -0.20(-1.85%)
Jul 30, 2012 10.75 10.92 10.65 10.90 2,171,419 +0.16(+1.52%)
Jul 27, 2012 10.64 10.81 10.47 10.74 2,502,860 +0.19(+1.82%)
Jul 26, 2012 10.06 10.60 10.04 10.55 3,144,017 +0.56(+5.58%)
Jul 25, 2012 10.05 10.10 9.884 9.990 2,950,960 +0.18(+1.86%)
Jul 24, 2012 10.01 10.12 9.635 9.808 2,197,418 -0.14(-1.45%)
Jul 23, 2012 10.24 10.28 9.913 9.952 2,556,200 -0.55(-5.22%)
Jul 20, 2012 10.40 10.55 10.31 10.50 2,433,250 +0.00(+0.00%)
Jul 19, 2012 10.28 10.51 10.26 10.50 2,388,305 +0.34(+3.31%)
Jul 18, 2012 10.13 10.26 10.08 10.16 2,184,164 -0.09(-0.84%)
Jul 17, 2012 10.44 10.45 10.11 10.25 2,741,559 -0.18(-1.75%)
Jul 16, 2012 10.59 10.61 10.37 10.43 1,824,503 -0.12(-1.09%)
Jul 13, 2012 10.50 10.59 10.37 10.55 2,144,664 +0.13(+1.29%)
Jul 12, 2012 10.13 10.53 10.01 10.41 2,581,354 +0.04(+0.37%)
Jul 11, 2012 10.29 10.57 10.21 10.37 2,577,000 +0.05(+0.46%)
Jul 10, 2012 10.85 10.98 10.24 10.33 3,006,219 -0.49(-4.53%)
Jul 09, 2012 10.84 10.91 10.64 10.82 3,929,166 -0.06(-0.53%)
Jul 06, 2012 11.51 11.57 10.85 10.87 3,563,024 -0.78(-6.68%)
Jul 05, 2012 11.67 11.82 11.62 11.65 2,319,201 -0.12(-0.98%)
Jul 03, 2012 11.56 11.82 11.53 11.77 2,509,273 +0.37(+3.29%)
Jul 02, 2012 11.32 11.47 11.24 11.39 2,188,293 +0.06(+0.51%)
Jun 29, 2012 11.50 11.51 11.10 11.33 2,697,687 +0.45(+4.10%)
Jun 28, 2012 11.00 11.15 10.52 10.89 3,019,072 -0.36(-3.21%)
Jun 27, 2012 11.10 11.38 10.90 11.25 2,905,185 +0.22(+1.98%)
Jun 26, 2012 11.12 11.22 10.85 11.03 2,682,815 -0.17(-1.53%)
Jun 25, 2012 11.03 11.28 10.86 11.20 2,569,882 +0.08(+0.68%)
Jun 22, 2012 11.30 11.38 11.02 11.13 2,744,172 -0.09(-0.76%)
Jun 21, 2012 11.57 11.57 11.19 11.21 3,270,613 -0.71(-5.98%)
Jun 20, 2012 11.96 12.17 11.62 11.92 4,783,336 -0.29(-2.34%)
Jun 19, 2012 12.24 12.31 12.01 12.21 2,720,703 +0.01(+0.08%)
Jun 18, 2012 11.82 12.22 11.67 12.20 4,140,900 +0.43(+3.63%)
Jun 15, 2012 11.96 12.00 11.66 11.77 9,594,683 -0.16(-1.35%)
Jun 14, 2012 12.03 12.09 11.76 11.93 4,116,375 +0.03(+0.24%)
Jun 13, 2012 12.00 12.11 11.69 11.90 3,947,723 +0.10(+0.80%)
Jun 12, 2012 11.36 11.88 11.36 11.81 3,932,635 +0.54(+4.81%)
Jun 11, 2012 11.67 11.67 11.23 11.27 2,950,078 -0.24(-2.06%)
Jun 08, 2012 11.19 11.60 11.07 11.51 2,523,394 +0.12(+1.09%)
Jun 07, 2012 11.91 11.96 11.16 11.38 4,200,450 -0.47(-3.93%)
Jun 06, 2012 11.90 12.16 11.55 11.85 6,474,647 +0.26(+2.21%)
Jun 05, 2012 11.20 11.65 11.04 11.59 4,804,134 +0.47(+4.27%)
Jun 04, 2012 11.18 11.25 10.72 11.12 4,321,025 +0.05(+0.43%)
Jun 01, 2012 10.38 11.20 10.36 11.07 6,623,481 +0.93(+9.19%)
May 31, 2012 10.27 10.46 9.910 10.14 2,896,546 -0.15(-1.48%)
May 30, 2012 10.00 10.40 9.834 10.29 2,790,572 +0.11(+1.12%)
May 29, 2012 10.47 10.50 10.02 10.18 2,970,431 -0.15(-1.47%)
May 25, 2012 10.26 10.42 10.10 10.33 3,435,709 +0.13(+1.30%)
May 24, 2012 9.786 10.20 9.624 10.19 5,668,204 +0.52(+5.40%)
May 23, 2012 9.159 9.734 8.817 9.672 5,390,028 +0.41(+4.41%)
May 22, 2012 9.492 9.720 9.197 9.264 3,814,979 -0.18(-1.91%)
May 21, 2012 9.264 9.520 9.226 9.444 2,284,754 +0.19(+2.05%)
May 18, 2012 9.549 9.710 9.178 9.254 3,254,900 +0.01(+0.10%)
May 17, 2012 8.950 9.387 8.855 9.245 4,649,420 +0.46(+5.19%)
May 16, 2012 8.960 9.292 8.741 8.788 5,199,741 -0.16(-1.80%)
May 15, 2012 9.539 9.682 8.931 8.950 5,064,961 -0.54(-5.71%)
May 14, 2012 10.13 10.20 9.492 9.492 4,704,083 -0.82(-7.93%)
May 11, 2012 10.33 10.52 10.13 10.31 2,468,628 -0.08(-0.73%)
May 10, 2012 10.38 10.46 10.13 10.38 3,648,367 +0.14(+1.39%)
May 09, 2012 10.16 10.42 9.976 10.24 7,580,621 -0.09(-0.83%)
May 08, 2012 10.39 10.46 10.18 10.33 4,502,461 -0.31(-2.95%)
May 07, 2012 10.94 10.97 10.54 10.64 3,158,267 -0.29(-2.69%)
May 04, 2012 11.13 11.34 10.92 10.94 3,149,821 -0.23(-2.04%)
May 03, 2012 11.69 11.71 11.11 11.16 3,712,674 -0.64(-5.39%)
May 02, 2012 11.86 11.90 11.65 11.80 1,857,598 -0.09(-0.72%)
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.