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

Aegon N.V. ADR (NY: AEG )

6.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2005 9.076 9.110 9.036 9.041 1,114,033 +0.05(+0.57%)
Nov 29, 2005 8.996 9.064 8.955 8.990 938,455 -0.01(-0.06%)
Nov 28, 2005 9.018 9.018 8.932 8.996 1,149,638 +0.12(+1.36%)
Nov 25, 2005 8.955 8.955 8.852 8.875 435,804 -0.14(-1.53%)
Nov 23, 2005 8.932 9.041 8.921 9.013 649,954 +0.03(+0.32%)
Nov 22, 2005 8.852 9.024 8.824 8.984 745,423 +0.06(+0.64%)
Nov 21, 2005 8.910 8.938 8.858 8.927 701,616 +0.00(+0.00%)
Nov 18, 2005 8.904 8.938 8.835 8.927 694,809 +0.04(+0.45%)
Nov 17, 2005 8.784 8.892 8.766 8.887 898,138 +0.09(+0.98%)
Nov 16, 2005 8.824 8.829 8.772 8.801 757,466 -0.07(-0.78%)
Nov 15, 2005 8.887 8.932 8.841 8.869 1,631,344 -0.14(-1.53%)
Nov 14, 2005 9.024 9.041 8.967 9.007 903,199 -0.05(-0.51%)
Nov 11, 2005 9.030 9.070 9.013 9.053 652,747 +0.07(+0.83%)
Nov 10, 2005 8.950 9.013 8.869 8.978 800,400 +0.18(+2.08%)
Nov 09, 2005 8.778 8.841 8.738 8.795 693,238 -0.05(-0.58%)
Nov 08, 2005 8.852 8.881 8.818 8.847 465,998 -0.05(-0.52%)
Nov 07, 2005 8.812 8.910 8.829 8.892 621,331 +0.09(+0.98%)
Nov 04, 2005 8.881 8.904 8.738 8.806 861,661 -0.05(-0.58%)
Nov 03, 2005 8.927 8.950 8.852 8.858 1,046,839 -0.02(-0.19%)
Nov 02, 2005 8.709 8.910 8.709 8.875 1,078,603 +0.16(+1.84%)
Nov 01, 2005 8.720 8.732 8.663 8.715 701,790 +0.04(+0.46%)
Oct 31, 2005 8.657 8.680 8.623 8.675 963,238 +0.05(+0.60%)
Oct 28, 2005 8.594 8.629 8.537 8.623 1,039,857 +0.07(+0.80%)
Oct 27, 2005 8.606 8.629 8.537 8.554 1,344,066 -0.03(-0.33%)
Oct 26, 2005 8.640 8.680 8.572 8.583 1,626,807 -0.06(-0.73%)
Oct 25, 2005 8.663 8.703 8.606 8.646 692,715 -0.03(-0.40%)
Oct 24, 2005 8.583 8.680 8.572 8.680 685,384 +0.14(+1.61%)
Oct 21, 2005 8.594 8.612 8.486 8.543 1,014,201 +0.03(+0.40%)
Oct 20, 2005 8.600 8.612 8.486 8.508 1,396,600 -0.23(-2.62%)
Oct 19, 2005 8.549 8.738 8.531 8.738 903,723 +0.14(+1.60%)
Oct 18, 2005 8.594 8.657 8.577 8.600 927,285 +0.01(+0.07%)
Oct 17, 2005 8.468 8.652 8.445 8.594 860,788 +0.02(+0.20%)
Oct 14, 2005 8.520 8.617 8.463 8.577 899,360 +0.18(+2.11%)
Oct 13, 2005 8.296 8.411 8.285 8.400 578,222 +0.05(+0.55%)
Oct 12, 2005 8.405 8.440 8.296 8.354 661,299 -0.03(-0.41%)
Oct 11, 2005 8.486 8.497 8.382 8.388 721,163 -0.10(-1.15%)
Oct 10, 2005 8.549 8.554 8.468 8.486 653,445 -0.07(-0.87%)
Oct 07, 2005 8.617 8.617 8.526 8.560 585,552 +0.02(+0.27%)
Oct 06, 2005 8.537 8.606 8.497 8.537 1,103,038 +0.07(+0.88%)
Oct 05, 2005 8.594 8.600 8.457 8.463 627,789 -0.06(-0.74%)
Oct 04, 2005 8.537 8.635 8.520 8.526 628,487 -0.01(-0.07%)
Oct 03, 2005 8.491 8.543 8.474 8.531 631,454 -0.01(-0.07%)
Sep 30, 2005 8.508 8.577 8.491 8.537 698,998 +0.01(+0.07%)
Sep 29, 2005 8.405 8.531 8.371 8.531 827,278 +0.14(+1.64%)
Sep 28, 2005 8.377 8.411 8.360 8.394 966,380 +0.11(+1.31%)
Sep 27, 2005 8.274 8.319 8.245 8.285 1,155,921 +0.20(+2.48%)
Sep 26, 2005 8.067 8.159 8.044 8.085 923,445 +0.13(+1.66%)
Sep 23, 2005 7.953 7.987 7.907 7.953 828,849 -0.07(-0.86%)
Sep 22, 2005 7.976 8.027 7.936 8.021 1,048,933 -0.06(-0.78%)
Sep 21, 2005 8.136 8.165 8.056 8.085 579,793 -0.05(-0.63%)
Sep 20, 2005 8.239 8.274 8.136 8.136 582,760 -0.06(-0.77%)
Sep 19, 2005 8.228 8.228 8.170 8.199 673,516 -0.10(-1.17%)
Sep 16, 2005 8.228 8.302 8.211 8.296 927,110 +0.18(+2.19%)
Sep 15, 2005 8.102 8.165 8.102 8.119 1,191,176 -0.02(-0.28%)
Sep 14, 2005 8.153 8.205 8.130 8.142 1,932,760 -0.02(-0.28%)
Sep 13, 2005 8.205 8.205 8.142 8.165 749,961 -0.09(-1.04%)
Sep 12, 2005 8.279 8.302 8.233 8.251 719,243 -0.15(-1.84%)
Sep 09, 2005 8.360 8.423 8.360 8.405 461,984 +0.07(+0.89%)
Sep 08, 2005 8.325 8.360 8.314 8.331 638,610 -0.07(-0.82%)
Sep 07, 2005 8.354 8.423 8.337 8.400 831,292 +0.08(+0.96%)
Sep 06, 2005 8.268 8.354 8.256 8.319 1,097,802 +0.22(+2.69%)
Sep 02, 2005 8.085 8.142 8.079 8.102 544,363 -0.04(-0.49%)
Sep 01, 2005 8.130 8.199 8.107 8.142 821,519 +0.05(+0.57%)
Aug 31, 2005 7.970 8.107 7.970 8.096 977,724 +0.14(+1.80%)
Aug 30, 2005 7.976 7.981 7.907 7.953 715,578 -0.05(-0.57%)
Aug 29, 2005 7.936 8.010 7.918 7.999 583,109 +0.00(+0.00%)
Aug 26, 2005 8.039 8.021 7.970 7.999 783,122 -0.03(-0.43%)
Aug 25, 2005 8.039 8.050 8.004 8.033 754,848 -0.05(-0.57%)
Aug 24, 2005 8.107 8.165 8.062 8.079 1,042,999 -0.03(-0.35%)
Aug 23, 2005 8.125 8.136 8.085 8.107 729,192 -0.05(-0.63%)
Aug 22, 2005 8.199 8.228 8.119 8.159 724,479 +0.01(+0.07%)
Aug 19, 2005 8.148 8.182 8.113 8.153 577,349 +0.02(+0.21%)
Aug 18, 2005 8.096 8.148 8.062 8.136 1,040,730 -0.09(-1.11%)
Aug 17, 2005 8.165 8.251 8.148 8.228 1,085,934 -0.02(-0.21%)
Aug 16, 2005 8.331 8.342 8.239 8.245 940,200 -0.17(-1.98%)
Aug 15, 2005 8.382 8.445 8.348 8.411 650,303 -0.09(-1.01%)
Aug 12, 2005 8.526 8.554 8.474 8.497 719,243 -0.10(-1.13%)
Aug 11, 2005 8.474 8.594 8.474 8.594 1,058,532 +0.22(+2.67%)
Aug 10, 2005 8.400 8.497 8.365 8.371 801,448 +0.08(+0.97%)
Aug 09, 2005 8.182 8.331 8.182 8.291 533,018 +0.15(+1.90%)
Aug 08, 2005 8.233 8.245 8.119 8.136 427,950 -0.04(-0.49%)
Aug 05, 2005 8.222 8.245 8.142 8.176 481,532 -0.11(-1.38%)
Aug 04, 2005 8.325 8.382 8.279 8.291 589,567 -0.09(-1.09%)
Aug 03, 2005 8.337 8.417 8.337 8.382 582,760 +0.06(+0.76%)
Aug 02, 2005 8.302 8.354 8.296 8.319 514,343 +0.10(+1.26%)
Aug 01, 2005 8.222 8.268 8.199 8.216 482,579 +0.02(+0.21%)
Jul 29, 2005 8.233 8.245 8.170 8.199 378,034 -0.06(-0.69%)
Jul 28, 2005 8.211 8.262 8.153 8.256 801,273 +0.13(+1.62%)
Jul 27, 2005 8.079 8.142 8.050 8.125 615,572 +0.07(+0.85%)
Jul 26, 2005 8.044 8.079 8.013 8.056 633,199 +0.05(+0.57%)
Jul 25, 2005 8.085 8.090 8.010 8.010 597,769 -0.03(-0.36%)
Jul 22, 2005 8.056 8.090 7.993 8.039 357,963 -0.02(-0.21%)
Jul 21, 2005 8.153 8.165 8.039 8.056 683,813 -0.11(-1.33%)
Jul 20, 2005 8.044 8.188 7.987 8.165 659,903 +0.10(+1.21%)
Jul 19, 2005 7.936 8.090 7.936 8.067 676,134 +0.14(+1.81%)
Jul 18, 2005 7.918 7.964 7.913 7.924 530,051 +0.03(+0.36%)
Jul 15, 2005 7.873 7.918 7.850 7.895 617,142 -0.01(-0.07%)
Jul 14, 2005 7.907 7.936 7.855 7.901 718,022 +0.10(+1.32%)
Jul 13, 2005 7.804 7.861 7.758 7.798 785,391 +0.03(+0.37%)
Jul 12, 2005 7.746 7.792 7.724 7.769 721,512 +0.07(+0.97%)
Jul 11, 2005 7.626 7.729 7.626 7.695 731,111 +0.17(+2.28%)
Jul 08, 2005 7.437 7.557 7.426 7.523 543,316 +0.09(+1.16%)
Jul 07, 2005 7.311 7.454 7.300 7.437 646,987 -0.02(-0.31%)
Jul 06, 2005 7.466 7.546 7.454 7.460 671,771 +0.01(+0.15%)
Jul 05, 2005 7.345 7.460 7.334 7.449 453,956 +0.06(+0.78%)
Jul 01, 2005 7.397 7.431 7.351 7.391 465,998 +0.02(+0.23%)
Jun 30, 2005 7.437 7.460 7.374 7.374 435,804 +0.01(+0.08%)
Jun 29, 2005 7.403 7.420 7.340 7.368 488,338 +0.00(+0.00%)
Jun 28, 2005 7.328 7.380 7.311 7.368 619,237 +0.08(+1.10%)
Jun 27, 2005 7.311 7.340 7.277 7.288 603,005 -0.06(-0.86%)
Jun 24, 2005 7.408 7.494 7.345 7.351 430,568 -0.06(-0.77%)
Jun 23, 2005 7.471 7.517 7.391 7.408 759,560 -0.13(-1.67%)
Jun 22, 2005 7.557 7.580 7.506 7.534 1,426,270 -0.02(-0.30%)
Jun 21, 2005 7.534 7.580 7.500 7.557 898,313 +0.07(+0.92%)
Jun 20, 2005 7.414 7.500 7.397 7.489 762,178 -0.10(-1.28%)
Jun 17, 2005 7.546 7.597 7.517 7.586 727,795 +0.15(+2.00%)
Jun 16, 2005 7.460 7.471 7.414 7.437 344,001 +0.02(+0.31%)
Jun 15, 2005 7.403 7.431 7.363 7.414 725,876 +0.02(+0.23%)
Jun 14, 2005 7.328 7.426 7.328 7.397 527,084 +0.05(+0.70%)
Jun 13, 2005 7.328 7.403 7.288 7.345 547,330 -0.07(-0.93%)
Jun 10, 2005 7.483 7.494 7.391 7.414 500,206 -0.05(-0.61%)
Jun 09, 2005 7.460 7.494 7.405 7.460 564,259 +0.07(+0.93%)
Jun 08, 2005 7.437 7.489 7.363 7.391 764,272 -0.03(-0.46%)
Jun 07, 2005 7.443 7.494 7.408 7.426 615,223 +0.01(+0.08%)
Jun 06, 2005 7.397 7.431 7.374 7.420 672,120 +0.02(+0.31%)
Jun 03, 2005 7.466 7.483 7.368 7.397 635,468 -0.16(-2.12%)
Jun 02, 2005 7.517 7.575 7.506 7.557 545,934 +0.13(+1.77%)
Jun 01, 2005 7.385 7.477 7.380 7.426 812,094 +0.06(+0.86%)
May 31, 2005 7.454 7.454 7.345 7.363 1,229,573 -0.25(-3.24%)
May 27, 2005 7.603 7.620 7.563 7.609 708,422 +0.11(+1.45%)
May 26, 2005 7.489 7.523 7.466 7.500 560,245 +0.01(+0.15%)
May 25, 2005 7.517 7.540 7.460 7.489 775,617 +0.06(+0.77%)
May 24, 2005 7.385 7.443 7.363 7.431 635,294 +0.06(+0.78%)
May 23, 2005 7.374 7.408 7.334 7.374 625,869 +0.02(+0.31%)
May 20, 2005 7.311 7.351 7.282 7.351 1,007,918 -0.02(-0.23%)
May 19, 2005 7.357 7.385 7.322 7.368 1,003,555 +0.15(+2.06%)
May 18, 2005 7.156 7.259 7.133 7.219 1,001,461 +0.11(+1.53%)
May 17, 2005 7.036 7.116 7.019 7.110 824,137 +0.02(+0.32%)
May 16, 2005 7.036 7.099 7.019 7.088 1,138,293 +0.10(+1.48%)
May 13, 2005 7.059 7.070 6.956 6.984 1,037,414 -0.13(-1.85%)
May 12, 2005 7.202 7.225 7.116 7.116 744,899 -0.09(-1.19%)
May 11, 2005 7.202 7.231 7.116 7.202 878,241 +0.02(+0.32%)
May 10, 2005 7.202 7.231 7.173 7.179 730,064 -0.21(-2.79%)
May 09, 2005 7.374 7.385 7.311 7.385 704,408 +0.05(+0.70%)
May 06, 2005 7.363 7.449 7.305 7.334 732,333 -0.06(-0.85%)
May 05, 2005 7.466 7.489 7.351 7.397 642,624 +0.09(+1.18%)
May 04, 2005 7.156 7.317 7.156 7.311 691,842 +0.17(+2.41%)
May 03, 2005 7.110 7.179 7.105 7.139 633,897 -0.02(-0.24%)
May 02, 2005 7.145 7.185 7.116 7.156 866,373 -0.04(-0.56%)
Apr 29, 2005 7.214 7.219 7.099 7.196 750,484 +0.09(+1.29%)
Apr 28, 2005 7.151 7.196 7.082 7.105 627,789 -0.12(-1.67%)
Apr 27, 2005 7.179 7.248 7.139 7.225 617,666 +0.05(+0.64%)
Apr 26, 2005 7.225 7.242 7.179 7.179 703,710 -0.07(-1.03%)
Apr 25, 2005 7.231 7.254 7.179 7.254 657,110 -0.16(-2.16%)
Apr 22, 2005 7.391 7.471 7.374 7.414 644,544 -0.03(-0.46%)
Apr 21, 2005 7.414 7.460 7.351 7.449 471,758 +0.10(+1.33%)
Apr 20, 2005 7.391 7.449 7.334 7.351 873,704 -0.18(-2.36%)
Apr 19, 2005 7.506 7.546 7.471 7.529 968,474 +0.05(+0.61%)
Apr 18, 2005 7.454 7.506 7.414 7.483 835,656 +0.03(+0.38%)
Apr 15, 2005 7.512 7.563 7.449 7.454 1,317,362 -0.09(-1.21%)
Apr 14, 2005 7.592 7.649 7.523 7.546 505,268 -0.01(-0.15%)
Apr 13, 2005 7.626 7.683 7.546 7.557 421,144 -0.13(-1.64%)
Apr 12, 2005 7.620 7.701 7.540 7.683 793,245 -0.01(-0.15%)
Apr 11, 2005 7.672 7.729 7.620 7.695 430,045 +0.09(+1.21%)
Apr 08, 2005 7.575 7.643 7.557 7.603 342,256 -0.05(-0.67%)
Apr 07, 2005 7.620 7.672 7.597 7.655 576,477 +0.03(+0.45%)
Apr 06, 2005 7.546 7.661 7.540 7.620 604,751 +0.01(+0.15%)
Apr 05, 2005 7.592 7.649 7.557 7.609 1,041,603 +0.00(+0.00%)
Apr 04, 2005 7.546 7.643 7.471 7.609 1,049,108 +0.03(+0.45%)
Apr 01, 2005 7.718 7.746 7.563 7.575 971,092 -0.14(-1.78%)
Mar 31, 2005 7.741 7.764 7.695 7.712 845,255 -0.05(-0.59%)
Mar 30, 2005 7.701 7.827 7.695 7.758 542,618 +0.07(+0.89%)
Mar 29, 2005 7.701 7.815 7.672 7.689 539,476 -0.06(-0.74%)
Mar 28, 2005 7.689 7.798 7.689 7.746 496,541 +0.01(+0.15%)
Mar 24, 2005 7.735 7.850 7.735 7.735 479,961 -0.06(-0.74%)
Mar 23, 2005 7.724 7.827 7.706 7.792 512,249 +0.04(+0.52%)
Mar 22, 2005 7.787 7.918 7.683 7.752 736,871 -0.10(-1.31%)
Mar 21, 2005 7.890 7.936 7.798 7.855 666,360 -0.14(-1.72%)
Mar 18, 2005 7.981 7.999 7.861 7.993 919,780 -0.06(-0.71%)
Mar 17, 2005 7.964 8.085 7.958 8.050 839,845 -0.09(-1.13%)
Mar 16, 2005 8.176 8.193 8.119 8.142 667,058 -0.14(-1.73%)
Mar 15, 2005 8.365 8.365 8.262 8.285 546,806 -0.01(-0.14%)
Mar 14, 2005 8.279 8.308 8.228 8.296 484,499 +0.02(+0.21%)
Mar 11, 2005 8.325 8.348 8.262 8.279 521,499 -0.07(-0.82%)
Mar 10, 2005 8.371 8.388 8.285 8.348 629,534 +0.05(+0.62%)
Mar 09, 2005 8.228 8.360 8.228 8.296 568,797 +0.03(+0.42%)
Mar 08, 2005 8.268 8.291 8.233 8.262 493,749 +0.06(+0.77%)
Mar 07, 2005 8.222 8.268 8.193 8.199 469,140 -0.02(-0.21%)
Mar 04, 2005 8.165 8.279 8.148 8.216 578,397 +0.13(+1.63%)
Mar 03, 2005 8.102 8.125 8.032 8.085 817,330 -0.13(-1.60%)
Mar 02, 2005 8.148 8.308 8.125 8.216 800,051 -0.04(-0.49%)
Mar 01, 2005 8.193 8.314 8.193 8.256 606,322 +0.02(+0.21%)
Feb 28, 2005 8.337 8.361 8.211 8.239 830,769 -0.09(-1.03%)
Feb 25, 2005 8.245 8.337 8.216 8.325 759,735 +0.13(+1.54%)
Feb 24, 2005 8.102 8.211 8.096 8.199 1,089,075 +0.21(+2.58%)
Feb 23, 2005 7.958 8.033 7.936 7.993 801,797 +0.10(+1.23%)
Feb 22, 2005 7.884 7.993 7.867 7.895 1,188,035 +0.22(+2.91%)
Feb 18, 2005 7.689 7.735 7.643 7.672 547,330 -0.05(-0.67%)
Feb 17, 2005 7.724 7.752 7.683 7.724 604,751 +0.05(+0.67%)
Feb 16, 2005 7.695 7.724 7.638 7.672 606,845 -0.09(-1.11%)
Feb 15, 2005 7.724 7.787 7.712 7.758 642,275 +0.04(+0.52%)
Feb 14, 2005 7.689 7.735 7.672 7.718 458,144 +0.09(+1.13%)
Feb 11, 2005 7.563 7.643 7.546 7.632 549,424 +0.06(+0.76%)
Feb 10, 2005 7.586 7.597 7.529 7.575 711,215 -0.04(-0.53%)
Feb 09, 2005 7.666 7.672 7.603 7.615 1,047,711 -0.17(-2.21%)
Feb 08, 2005 7.701 7.798 7.666 7.787 803,542 +0.02(+0.22%)
Feb 07, 2005 7.838 7.850 7.735 7.769 594,279 -0.08(-1.02%)
Feb 04, 2005 7.746 7.861 7.735 7.850 460,588 +0.00(+0.00%)
Feb 03, 2005 7.769 7.850 7.735 7.850 601,784 -0.06(-0.72%)
Feb 02, 2005 7.895 7.924 7.867 7.907 463,031 +0.05(+0.58%)
Feb 01, 2005 7.792 7.895 7.752 7.861 580,840 +0.09(+1.11%)
Jan 31, 2005 7.746 7.787 7.712 7.775 642,100 +0.16(+2.11%)
Jan 28, 2005 7.643 7.643 7.563 7.615 598,642 -0.01(-0.08%)
Jan 27, 2005 7.632 7.672 7.586 7.620 647,162 -0.07(-0.89%)
Jan 26, 2005 7.718 7.741 7.638 7.689 512,075 +0.02(+0.22%)
Jan 25, 2005 7.678 7.724 7.638 7.672 537,905 +0.11(+1.52%)
Jan 24, 2005 7.632 7.649 7.557 7.557 535,811 -0.02(-0.30%)
Jan 21, 2005 7.603 7.638 7.557 7.580 720,465 +0.01(+0.08%)
Jan 20, 2005 7.609 7.643 7.523 7.575 727,970 -0.02(-0.30%)
Jan 19, 2005 7.706 7.718 7.597 7.597 484,673 -0.13(-1.63%)
Jan 18, 2005 7.632 7.735 7.569 7.724 831,816 +0.02(+0.30%)
Jan 14, 2005 7.689 7.706 7.626 7.701 617,142 -0.04(-0.52%)
Jan 13, 2005 7.758 7.798 7.712 7.741 696,205 -0.19(-2.38%)
Jan 12, 2005 7.832 7.953 7.804 7.930 724,479 +0.10(+1.24%)
Jan 11, 2005 7.895 7.907 7.815 7.832 650,827 -0.10(-1.23%)
Jan 10, 2005 7.924 8.021 7.907 7.930 686,780 +0.03(+0.44%)
Jan 07, 2005 8.067 8.079 7.884 7.895 899,709 -0.10(-1.22%)
Jan 06, 2005 8.010 8.044 7.936 7.993 827,104 +0.14(+1.82%)
Jan 05, 2005 7.907 7.976 7.850 7.850 854,331 +0.08(+1.03%)
Jan 04, 2005 7.918 7.958 7.752 7.769 778,235 -0.06(-0.73%)
Jan 03, 2005 7.850 7.918 7.787 7.827 707,375 -0.03(-0.36%)
Dec 31, 2004 7.815 7.901 7.815 7.855 349,935 -0.02(-0.22%)
Dec 30, 2004 7.815 7.895 7.809 7.873 498,461 +0.01(+0.15%)
Dec 29, 2004 7.821 7.890 7.809 7.861 482,928 -0.03(-0.44%)
Dec 28, 2004 7.861 7.930 7.838 7.895 540,349 -0.01(-0.14%)
Dec 27, 2004 7.895 7.981 7.890 7.907 629,709 -0.04(-0.50%)
Dec 23, 2004 7.878 7.981 7.878 7.947 565,132 +0.07(+0.95%)
Dec 22, 2004 7.809 7.907 7.798 7.873 694,460 +0.05(+0.66%)
Dec 21, 2004 7.769 7.821 7.729 7.821 493,225 +0.08(+1.04%)
Dec 20, 2004 7.741 7.792 7.678 7.741 1,375,656 +0.09(+1.12%)
Dec 17, 2004 7.592 7.689 7.580 7.655 1,379,146 -0.07(-0.96%)
Dec 16, 2004 7.724 7.764 7.678 7.729 1,641,642 -0.01(-0.15%)
Dec 15, 2004 7.746 7.792 7.729 7.741 1,833,277 -0.05(-0.66%)
Dec 14, 2004 7.735 7.815 7.729 7.792 749,437 +0.01(+0.15%)
Dec 13, 2004 7.695 7.815 7.678 7.781 1,396,949 +0.26(+3.43%)
Dec 10, 2004 7.506 7.540 7.466 7.523 600,911 -0.05(-0.68%)
Dec 09, 2004 7.517 7.597 7.420 7.575 995,701 -0.05(-0.68%)
Dec 08, 2004 7.626 7.666 7.557 7.626 519,405 +0.08(+1.06%)
Dec 07, 2004 7.683 7.706 7.540 7.546 683,639 -0.10(-1.27%)
Dec 06, 2004 7.609 7.678 7.575 7.643 733,555 +0.03(+0.45%)
Dec 03, 2004 7.597 7.643 7.546 7.609 932,695 +0.16(+2.15%)
Dec 02, 2004 7.403 7.512 7.385 7.449 1,359,424 +0.17(+2.36%)
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.