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

Abercrombie & Fitch Company (NY: ANF )

128.76 +3.86 (+3.09%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2005 36.43 38.03 36.41 37.67 4,244,097 +1.75(+4.86%)
Oct 28, 2005 34.18 36.01 34.17 35.93 2,858,700 +1.89(+5.56%)
Oct 27, 2005 35.29 35.43 33.69 34.04 2,831,100 -1.64(-4.59%)
Oct 26, 2005 35.69 36.56 35.40 35.67 2,265,156 -0.18(-0.51%)
Oct 25, 2005 35.58 35.94 35.33 35.85 2,151,028 +0.24(+0.67%)
Oct 24, 2005 36.38 36.59 35.33 35.62 2,623,407 -0.59(-1.64%)
Oct 21, 2005 36.59 36.61 35.94 36.21 3,054,110 +0.40(+1.11%)
Oct 20, 2005 36.22 36.44 35.72 35.81 6,426,038 +0.81(+2.32%)
Oct 19, 2005 33.62 35.23 33.04 35.00 4,105,819 +0.81(+2.37%)
Oct 18, 2005 35.25 35.49 33.97 34.19 3,811,048 -0.99(-2.82%)
Oct 17, 2005 35.80 35.87 34.78 35.18 2,196,707 -0.73(-2.04%)
Oct 14, 2005 35.32 36.10 35.12 35.91 2,725,667 +0.78(+2.21%)
Oct 13, 2005 34.96 35.28 34.20 35.14 2,436,001 +0.18(+0.52%)
Oct 12, 2005 35.94 35.94 34.09 34.96 3,887,915 -1.51(-4.15%)
Oct 11, 2005 36.41 37.02 36.30 36.47 2,350,993 -0.57(-1.55%)
Oct 10, 2005 37.82 37.90 36.85 37.04 1,755,930 -0.70(-1.84%)
Oct 07, 2005 37.93 38.22 37.20 37.74 3,357,299 +0.28(+0.73%)
Oct 06, 2005 37.94 38.30 36.96 37.46 7,099,761 +2.12(+5.99%)
Oct 05, 2005 35.62 35.65 34.89 35.35 2,369,071 -0.33(-0.93%)
Oct 04, 2005 36.35 36.50 35.55 35.68 1,639,181 -0.67(-1.83%)
Oct 03, 2005 36.28 36.74 36.16 36.35 2,761,961 +0.22(+0.62%)
Sep 30, 2005 35.07 36.80 35.01 36.12 5,447,470 +1.33(+3.81%)
Sep 29, 2005 33.84 35.00 33.67 34.80 3,323,075 +0.79(+2.32%)
Sep 28, 2005 33.44 34.76 33.44 34.01 3,614,810 -0.09(-0.28%)
Sep 27, 2005 35.14 35.14 34.09 34.10 3,167,547 +0.14(+0.41%)
Sep 26, 2005 34.33 35.22 33.66 33.96 4,778,162 +0.26(+0.77%)
Sep 23, 2005 33.87 34.64 32.72 33.70 5,721,678 +0.37(+1.11%)
Sep 22, 2005 32.17 33.72 32.06 33.33 5,433,117 +1.19(+3.70%)
Sep 21, 2005 33.30 33.30 32.01 32.14 7,834,895 -1.16(-3.48%)
Sep 20, 2005 35.32 35.65 33.04 33.30 5,772,877 -1.85(-5.26%)
Sep 19, 2005 35.88 35.89 34.93 35.15 2,790,251 -0.83(-2.30%)
Sep 16, 2005 36.43 36.59 35.77 35.98 3,424,644 -0.25(-0.70%)
Sep 15, 2005 36.92 36.92 35.51 36.23 4,810,041 -0.87(-2.34%)
Sep 14, 2005 37.75 37.78 37.05 37.10 2,614,161 -0.29(-0.78%)
Sep 13, 2005 38.41 38.47 37.26 37.39 2,782,109 -0.83(-2.18%)
Sep 12, 2005 37.32 38.33 37.20 38.22 3,447,000 +0.83(+2.21%)
Sep 09, 2005 39.13 39.13 37.27 37.40 6,643,114 -1.84(-4.69%)
Sep 08, 2005 39.67 39.85 39.19 39.24 1,523,260 -0.75(-1.87%)
Sep 07, 2005 39.70 39.99 39.31 39.99 3,557,263 +0.29(+0.73%)
Sep 06, 2005 39.31 39.85 39.22 39.70 2,116,666 +0.51(+1.31%)
Sep 02, 2005 39.49 39.58 38.59 39.18 1,856,119 +0.39(+1.01%)
Sep 01, 2005 40.30 40.30 38.78 38.79 3,911,927 -1.51(-3.74%)
Aug 31, 2005 38.99 40.51 39.13 40.30 3,768,958 +1.31(+3.36%)
Aug 30, 2005 41.30 41.31 38.31 38.99 11,326,746 -2.85(-6.81%)
Aug 29, 2005 41.59 41.99 40.83 41.83 2,288,616 +0.25(+0.59%)
Aug 26, 2005 41.59 42.58 41.36 41.59 2,486,924 -0.96(-2.27%)
Aug 25, 2005 42.14 43.00 42.11 42.55 2,170,211 +0.65(+1.56%)
Aug 24, 2005 41.97 42.62 41.79 41.90 1,641,941 -0.33(-0.79%)
Aug 23, 2005 43.33 43.48 41.99 42.23 2,520,458 -0.94(-2.18%)
Aug 22, 2005 43.27 43.29 42.56 43.17 3,426,714 -0.29(-0.67%)
Aug 19, 2005 42.90 43.62 42.72 43.46 3,945,737 +0.90(+2.11%)
Aug 18, 2005 42.54 42.64 42.04 42.56 4,008,390 -0.08(-0.19%)
Aug 17, 2005 41.41 42.81 41.05 42.64 13,323,627 -1.72(-3.89%)
Aug 16, 2005 45.94 45.94 43.88 44.37 5,574,293 -1.68(-3.65%)
Aug 15, 2005 46.85 47.06 45.88 46.05 2,678,608 -0.54(-1.17%)
Aug 12, 2005 46.63 47.27 46.20 46.59 2,197,949 -0.36(-0.76%)
Aug 11, 2005 46.63 46.98 46.09 46.95 2,037,591 +0.17(+0.37%)
Aug 10, 2005 47.25 47.29 46.56 46.77 2,117,218 +0.25(+0.55%)
Aug 09, 2005 46.56 46.75 46.16 46.52 1,994,673 +0.39(+0.85%)
Aug 08, 2005 45.91 46.81 45.91 46.13 2,765,549 +0.44(+0.97%)
Aug 05, 2005 47.28 47.39 45.38 45.69 5,006,003 -1.82(-3.83%)
Aug 04, 2005 48.30 49.13 47.17 47.51 9,362,433 -3.39(-6.66%)
Aug 03, 2005 52.19 52.20 50.75 50.90 3,716,379 -1.29(-2.47%)
Aug 02, 2005 51.99 52.65 51.63 52.19 2,527,496 +0.67(+1.29%)
Aug 01, 2005 52.17 52.57 51.26 51.52 1,487,655 -0.69(-1.32%)
Jul 29, 2005 52.32 52.52 52.03 52.21 1,613,375 +0.14(+0.28%)
Jul 28, 2005 51.45 52.18 51.27 52.06 1,067,717 +0.56(+1.08%)
Jul 27, 2005 50.65 51.51 50.62 51.51 1,091,453 +0.96(+1.91%)
Jul 26, 2005 50.94 50.98 50.14 50.54 1,384,568 -0.33(-0.64%)
Jul 25, 2005 52.00 52.25 50.75 50.87 1,722,258 -1.13(-2.17%)
Jul 22, 2005 51.04 52.15 51.04 52.00 1,080,275 +0.88(+1.73%)
Jul 21, 2005 51.90 51.96 50.57 51.12 1,782,012 -0.96(-1.85%)
Jul 20, 2005 52.39 52.54 51.77 52.08 1,468,473 -0.82(-1.55%)
Jul 19, 2005 52.17 52.98 51.94 52.90 1,690,103 +1.01(+1.94%)
Jul 18, 2005 50.83 52.32 50.74 51.89 1,740,612 +1.16(+2.29%)
Jul 15, 2005 50.55 50.83 50.46 50.73 1,449,705 +0.19(+0.37%)
Jul 14, 2005 51.38 51.48 50.54 50.54 2,318,148 -0.72(-1.41%)
Jul 13, 2005 52.10 52.54 51.12 51.27 1,965,416 -0.72(-1.39%)
Jul 12, 2005 52.17 52.35 51.81 51.99 1,784,220 -0.18(-0.35%)
Jul 11, 2005 52.72 53.25 52.04 52.17 2,496,446 -0.09(-0.17%)
Jul 08, 2005 52.90 53.01 52.11 52.26 2,405,089 -0.74(-1.39%)
Jul 07, 2005 50.72 53.70 50.69 53.00 5,177,401 +1.75(+3.41%)
Jul 06, 2005 51.45 51.60 50.93 51.25 1,847,701 +0.12(+0.24%)
Jul 05, 2005 50.20 51.77 50.14 51.13 1,761,174 +0.93(+1.86%)
Jul 01, 2005 49.93 50.28 49.42 50.20 863,061 +0.41(+0.83%)
Jun 30, 2005 50.40 50.69 49.52 49.78 1,360,280 -0.49(-0.98%)
Jun 29, 2005 50.68 51.45 49.83 50.27 2,657,632 +0.10(+0.20%)
Jun 28, 2005 49.27 50.34 49.22 50.17 1,465,851 +1.29(+2.64%)
Jun 27, 2005 48.37 48.91 48.03 48.88 938,685 +0.33(+0.69%)
Jun 24, 2005 49.56 49.64 48.54 48.55 1,437,423 -1.14(-2.29%)
Jun 23, 2005 50.59 51.03 49.66 49.69 1,104,287 -0.91(-1.79%)
Jun 22, 2005 50.36 50.72 49.94 50.59 1,457,295 +0.61(+1.22%)
Jun 21, 2005 49.91 50.18 49.30 49.98 1,024,246 +0.00(+0.00%)
Jun 20, 2005 49.97 50.01 48.92 49.98 1,521,604 +0.02(+0.04%)
Jun 17, 2005 50.60 50.91 49.86 49.96 2,444,972 -0.62(-1.23%)
Jun 16, 2005 49.56 50.91 49.04 50.59 2,659,012 +1.04(+2.09%)
Jun 15, 2005 50.00 50.17 49.08 49.55 1,836,661 -0.11(-0.22%)
Jun 14, 2005 48.03 49.71 48.03 49.66 3,277,672 +1.43(+2.98%)
Jun 13, 2005 48.62 48.91 48.05 48.22 1,571,284 -0.39(-0.80%)
Jun 10, 2005 48.56 48.66 48.01 48.62 1,231,801 +0.06(+0.12%)
Jun 09, 2005 47.75 48.76 47.61 48.56 2,059,119 +0.93(+1.96%)
Jun 08, 2005 49.24 49.38 47.60 47.62 2,127,016 -1.62(-3.30%)
Jun 07, 2005 47.90 49.64 47.77 49.25 4,019,568 +1.80(+3.79%)
Jun 06, 2005 46.88 47.54 46.41 47.45 2,529,566 +0.29(+0.61%)
Jun 03, 2005 47.10 48.02 46.56 47.16 5,063,549 +0.06(+0.12%)
Jun 02, 2005 44.35 47.59 44.35 47.10 11,872,818 +5.08(+12.09%)
Jun 01, 2005 41.54 42.62 41.33 42.02 2,030,001 +0.48(+1.15%)
May 31, 2005 41.85 41.85 40.83 41.54 4,256,931 -0.20(-0.47%)
May 27, 2005 41.56 42.01 41.22 41.74 1,628,969 +0.17(+0.42%)
May 26, 2005 41.30 41.59 40.75 41.56 2,586,009 +0.68(+1.67%)
May 25, 2005 40.67 40.93 40.19 40.88 2,240,315 +0.22(+0.53%)
May 24, 2005 40.48 40.79 40.36 40.67 2,151,580 +0.09(+0.21%)
May 23, 2005 39.60 40.84 39.57 40.58 3,336,185 +1.09(+2.77%)
May 20, 2005 39.06 39.91 38.05 39.49 8,696,852 -0.51(-1.29%)
May 19, 2005 41.09 41.30 39.59 40.00 5,283,248 -1.11(-2.70%)
May 18, 2005 41.52 41.81 40.70 41.11 7,704,483 -1.64(-3.83%)
May 17, 2005 42.40 42.75 41.99 42.75 2,384,665 +0.35(+0.82%)
May 16, 2005 41.44 42.51 41.29 42.40 1,615,307 +1.20(+2.92%)
May 13, 2005 41.37 41.88 40.46 41.20 1,741,440 -0.17(-0.42%)
May 12, 2005 42.43 42.68 41.12 41.37 2,744,849 -1.14(-2.68%)
May 11, 2005 42.02 42.51 41.69 42.51 1,381,118 +0.59(+1.42%)
May 10, 2005 42.03 42.21 41.77 41.91 1,503,250 -0.17(-0.40%)
May 09, 2005 41.59 42.28 41.52 42.08 1,125,539 +0.75(+1.81%)
May 06, 2005 41.87 42.21 41.29 41.33 1,466,955 -0.44(-1.06%)
May 05, 2005 41.65 42.38 41.30 41.77 2,627,547 +0.46(+1.10%)
May 04, 2005 40.62 41.57 40.37 41.32 2,158,895 +0.74(+1.82%)
May 03, 2005 39.77 40.72 39.77 40.58 1,778,424 +0.80(+2.02%)
May 02, 2005 39.27 39.99 39.27 39.77 1,909,250 +0.68(+1.74%)
Apr 29, 2005 39.72 39.83 37.83 39.09 2,728,841 -0.49(-1.23%)
Apr 28, 2005 40.11 40.25 39.41 39.58 1,342,340 -0.53(-1.32%)
Apr 27, 2005 39.46 40.68 39.46 40.11 1,641,941 +0.65(+1.65%)
Apr 26, 2005 39.78 40.24 39.35 39.46 1,571,422 -0.48(-1.20%)
Apr 25, 2005 39.65 40.51 39.64 39.93 1,655,327 +0.46(+1.18%)
Apr 22, 2005 40.42 40.42 39.02 39.47 1,380,428 -1.09(-2.70%)
Apr 21, 2005 39.82 40.64 39.72 40.56 847,191 +1.14(+2.90%)
Apr 20, 2005 40.80 40.81 39.22 39.42 1,212,618 -1.25(-3.06%)
Apr 19, 2005 40.42 40.98 40.24 40.67 1,296,109 +0.49(+1.21%)
Apr 18, 2005 39.49 40.46 39.49 40.18 1,690,241 +0.70(+1.76%)
Apr 15, 2005 40.77 40.79 38.60 39.49 3,480,811 -1.43(-3.49%)
Apr 14, 2005 41.88 41.98 40.74 40.91 1,729,710 -0.88(-2.12%)
Apr 13, 2005 43.05 43.44 41.52 41.80 3,901,301 -1.23(-2.86%)
Apr 12, 2005 43.33 43.46 42.21 43.03 1,591,018 -0.12(-0.27%)
Apr 11, 2005 42.94 43.33 42.83 43.14 1,321,088 +0.38(+0.90%)
Apr 08, 2005 42.53 43.08 42.25 42.76 1,427,349 +0.16(+0.37%)
Apr 07, 2005 42.75 42.98 41.80 42.60 2,137,228 +0.02(+0.05%)
Apr 06, 2005 42.79 42.87 42.21 42.58 1,510,978 +0.11(+0.26%)
Apr 05, 2005 42.03 42.91 41.99 42.47 1,653,395 +0.82(+1.97%)
Apr 04, 2005 41.17 41.88 40.84 41.65 1,746,960 +0.67(+1.64%)
Apr 01, 2005 41.48 41.65 40.62 40.98 1,910,354 -0.50(-1.21%)
Mar 31, 2005 41.09 41.61 40.80 41.48 1,510,288 +0.54(+1.31%)
Mar 30, 2005 40.56 41.08 40.32 40.94 961,456 +0.40(+0.98%)
Mar 29, 2005 40.47 41.07 40.22 40.54 2,927,425 +0.80(+2.01%)
Mar 28, 2005 39.31 40.14 39.31 39.75 1,335,992 +0.52(+1.33%)
Mar 24, 2005 38.70 39.39 38.70 39.22 1,117,535 +0.60(+1.56%)
Mar 23, 2005 39.10 39.20 38.51 38.62 990,022 -0.75(-1.91%)
Mar 22, 2005 39.64 40.24 39.27 39.38 1,574,872 -0.11(-0.28%)
Mar 21, 2005 40.22 40.25 39.30 39.49 1,871,575 -0.64(-1.59%)
Mar 18, 2005 41.09 41.11 40.01 40.12 1,366,628 -0.75(-1.83%)
Mar 17, 2005 40.67 41.45 40.63 40.87 1,152,174 +0.20(+0.48%)
Mar 16, 2005 40.98 41.25 40.64 40.67 915,363 -0.30(-0.74%)
Mar 15, 2005 41.09 41.28 40.85 40.98 1,089,521 +0.03(+0.07%)
Mar 14, 2005 41.85 42.28 40.46 40.95 1,344,686 -0.72(-1.72%)
Mar 11, 2005 41.30 41.75 41.16 41.67 1,757,310 +0.54(+1.32%)
Mar 10, 2005 40.94 41.20 40.30 41.12 1,802,575 +0.33(+0.82%)
Mar 09, 2005 40.91 41.29 40.51 40.79 947,656 -0.27(-0.65%)
Mar 08, 2005 41.14 41.63 40.67 41.06 1,184,880 -0.01(-0.04%)
Mar 07, 2005 41.29 41.60 40.98 41.07 940,203 -0.07(-0.18%)
Mar 04, 2005 40.83 41.41 40.70 41.14 1,961,552 +0.79(+1.96%)
Mar 03, 2005 42.46 42.47 40.14 40.35 4,321,654 -0.64(-1.56%)
Mar 02, 2005 40.70 41.43 40.63 40.99 2,615,403 +0.62(+1.53%)
Mar 01, 2005 38.91 40.46 38.91 40.38 1,829,899 +1.46(+3.76%)
Feb 28, 2005 39.30 39.49 38.57 38.91 1,202,958 -0.38(-0.98%)
Feb 25, 2005 39.31 39.49 38.96 39.30 1,005,478 -0.07(-0.17%)
Feb 24, 2005 38.63 39.38 38.13 39.36 1,180,878 +0.73(+1.89%)
Feb 23, 2005 38.41 38.98 38.18 38.63 1,212,204 +0.55(+1.45%)
Feb 22, 2005 38.59 39.01 37.96 38.08 1,681,547 -1.09(-2.78%)
Feb 18, 2005 39.29 39.78 38.77 39.17 2,344,230 +0.12(+0.32%)
Feb 17, 2005 38.19 39.33 38.17 39.04 3,392,904 +0.86(+2.24%)
Feb 16, 2005 39.27 39.27 37.10 38.19 7,889,681 -1.16(-2.95%)
Feb 15, 2005 39.70 39.91 39.05 39.35 2,239,487 -0.35(-0.88%)
Feb 14, 2005 39.66 39.89 39.39 39.70 1,246,015 +0.04(+0.09%)
Feb 11, 2005 39.61 40.17 39.53 39.66 1,262,713 +0.05(+0.13%)
Feb 10, 2005 40.18 40.18 39.23 39.61 2,098,450 -0.57(-1.42%)
Feb 09, 2005 40.20 40.47 39.46 40.18 2,948,539 -0.02(-0.05%)
Feb 08, 2005 39.89 40.40 39.85 40.20 4,329,658 -0.55(-1.35%)
Feb 07, 2005 39.82 41.33 39.82 40.75 3,656,624 +0.98(+2.46%)
Feb 04, 2005 39.50 40.07 39.06 39.77 3,513,103 -0.08(-0.20%)
Feb 03, 2005 37.36 39.85 37.04 39.85 8,499,924 +3.74(+10.35%)
Feb 02, 2005 36.52 36.59 36.04 36.12 1,751,514 -0.20(-0.56%)
Feb 01, 2005 36.41 36.88 36.20 36.32 2,094,448 +0.00(+0.00%)
Jan 31, 2005 36.18 36.62 36.05 36.32 1,824,379 +0.14(+0.38%)
Jan 28, 2005 36.09 36.35 35.74 36.18 1,644,425 +0.12(+0.34%)
Jan 27, 2005 36.14 36.38 35.89 36.06 1,084,001 +0.05(+0.14%)
Jan 26, 2005 35.94 36.12 35.78 36.01 1,263,541 +0.11(+0.30%)
Jan 25, 2005 35.99 36.54 35.83 35.90 1,453,017 -0.09(-0.24%)
Jan 24, 2005 36.56 36.78 35.71 35.99 1,833,349 -0.48(-1.31%)
Jan 21, 2005 37.44 37.57 36.35 36.46 2,054,151 -0.83(-2.23%)
Jan 20, 2005 37.68 37.93 37.17 37.30 2,354,305 -0.48(-1.27%)
Jan 19, 2005 36.88 38.43 36.88 37.77 3,580,172 +1.27(+3.47%)
Jan 18, 2005 36.47 36.81 36.27 36.51 1,135,614 +0.04(+0.10%)
Jan 14, 2005 35.96 36.76 35.91 36.47 1,751,928 +0.51(+1.43%)
Jan 13, 2005 35.98 36.18 35.62 35.96 1,411,341 -0.02(-0.06%)
Jan 12, 2005 36.26 36.41 35.32 35.98 2,574,693 -0.28(-0.78%)
Jan 11, 2005 35.93 36.39 35.80 36.26 1,751,238 +0.33(+0.91%)
Jan 10, 2005 35.76 36.32 35.51 35.93 2,564,205 +0.07(+0.18%)
Jan 07, 2005 36.25 36.41 35.86 35.87 3,948,635 -0.45(-1.24%)
Jan 06, 2005 34.06 36.91 34.02 36.32 9,279,494 +1.92(+5.58%)
Jan 05, 2005 34.26 34.84 34.20 34.40 2,901,618 +0.14(+0.40%)
Jan 04, 2005 33.90 34.51 33.82 34.26 3,244,966 +0.70(+2.09%)
Jan 03, 2005 34.23 34.42 33.20 33.56 2,162,759 -0.46(-1.36%)
Dec 31, 2004 34.17 34.33 33.99 34.02 838,772 -0.10(-0.30%)
Dec 30, 2004 33.85 34.24 33.85 34.12 1,103,735 +0.14(+0.41%)
Dec 29, 2004 33.84 34.38 33.84 33.99 1,899,590 -0.15(-0.45%)
Dec 28, 2004 33.88 34.14 33.73 34.14 766,874 +0.52(+1.55%)
Dec 27, 2004 33.70 34.25 33.50 33.62 1,262,713 -0.05(-0.15%)
Dec 23, 2004 33.37 34.02 33.34 33.67 2,690,062 +1.14(+3.52%)
Dec 22, 2004 32.33 32.88 32.08 32.52 1,613,513 +0.12(+0.38%)
Dec 21, 2004 31.59 32.54 31.57 32.40 1,434,801 +0.88(+2.78%)
Dec 20, 2004 32.43 32.52 31.23 31.52 2,240,591 -0.51(-1.58%)
Dec 17, 2004 32.06 32.40 32.00 32.03 1,922,222 -0.18(-0.56%)
Dec 16, 2004 32.61 32.70 32.06 32.21 1,763,796 -0.59(-1.81%)
Dec 15, 2004 32.52 33.01 32.26 32.80 1,546,030 +0.28(+0.87%)
Dec 14, 2004 31.77 32.68 31.75 32.52 2,135,020 +0.75(+2.35%)
Dec 13, 2004 32.60 32.60 31.26 31.77 4,612,423 -0.83(-2.53%)
Dec 10, 2004 33.15 33.32 32.57 32.60 1,947,890 -0.70(-2.09%)
Dec 09, 2004 33.33 33.53 33.06 33.30 2,683,990 -0.53(-1.56%)
Dec 08, 2004 32.90 34.17 32.90 33.83 2,978,071 +0.97(+2.96%)
Dec 07, 2004 32.44 33.51 32.44 32.85 2,101,072 +0.43(+1.34%)
Dec 06, 2004 32.66 32.79 32.28 32.42 2,314,422 -0.25(-0.75%)
Dec 03, 2004 32.47 32.95 32.24 32.67 2,540,745 +0.13(+0.40%)
Dec 02, 2004 32.51 33.12 31.49 32.54 8,417,261 -1.18(-3.50%)
Dec 01, 2004 33.04 34.31 33.04 33.72 3,355,781 +0.71(+2.15%)
Nov 30, 2004 33.80 33.80 32.52 33.01 2,936,119 -0.87(-2.57%)
Nov 29, 2004 34.06 34.25 33.37 33.88 2,790,803 +0.20(+0.58%)
Nov 26, 2004 33.51 33.77 33.43 33.68 416,212 +0.30(+0.91%)
Nov 24, 2004 33.80 33.85 32.98 33.38 1,438,389 -0.10(-0.30%)
Nov 23, 2004 33.12 33.95 33.04 33.48 3,718,725 +1.28(+3.96%)
Nov 22, 2004 31.27 32.37 30.87 32.20 2,530,670 +0.82(+2.61%)
Nov 19, 2004 31.59 31.88 31.25 31.38 2,781,419 -0.59(-1.86%)
Nov 18, 2004 32.18 32.40 31.98 31.98 1,779,804 -0.20(-0.63%)
Nov 17, 2004 32.07 32.88 31.98 32.18 2,435,035 +0.24(+0.75%)
Nov 16, 2004 32.59 32.60 31.75 31.94 2,524,736 -0.67(-2.07%)
Nov 15, 2004 32.43 32.85 32.24 32.62 3,184,107 +0.24(+0.74%)
Nov 12, 2004 31.99 32.52 31.88 32.38 2,539,503 +0.68(+2.15%)
Nov 11, 2004 31.34 31.78 30.99 31.70 3,236,548 +0.36(+1.13%)
Nov 10, 2004 30.83 31.93 30.83 31.34 5,539,930 +0.91(+2.98%)
Nov 09, 2004 29.79 30.76 29.77 30.43 5,338,448 -0.12(-0.38%)
Nov 08, 2004 30.72 31.12 30.48 30.55 2,117,908 -0.37(-1.20%)
Nov 05, 2004 31.12 31.18 30.45 30.92 3,065,288 +0.36(+1.19%)
Nov 04, 2004 29.96 30.65 29.39 30.56 7,497,757 +2.17(+7.66%)
Nov 03, 2004 28.84 28.88 27.91 28.38 2,543,505 +0.04(+0.15%)
Nov 02, 2004 28.37 28.60 28.11 28.34 1,723,224 +0.01(+0.05%)
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.