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

Computer Sciences (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 (%)
Apr 30, 2010 53.82 53.82 52.32 52.39 1,076,574 -1.34(-2.49%)
Apr 29, 2010 53.74 53.83 53.24 53.73 995,168 +0.24(+0.45%)
Apr 28, 2010 54.36 54.49 53.11 53.49 1,614,743 -0.63(-1.16%)
Apr 27, 2010 55.10 55.27 54.02 54.12 969,580 -1.30(-2.35%)
Apr 26, 2010 55.55 55.86 55.40 55.42 1,016,744 -0.19(-0.34%)
Apr 23, 2010 55.26 55.65 54.86 55.61 711,943 +0.27(+0.49%)
Apr 22, 2010 54.90 55.46 54.39 55.34 924,510 +0.06(+0.11%)
Apr 21, 2010 55.28 55.40 54.83 55.28 6,665 +0.06(+0.11%)
Apr 20, 2010 55.12 55.28 54.71 55.22 1,155,188 +0.37(+0.67%)
Apr 19, 2010 54.97 54.99 54.39 54.85 1,439,772 -0.35(-0.63%)
Apr 16, 2010 55.60 55.62 55.05 55.20 1,412,856 -0.50(-0.90%)
Apr 15, 2010 55.45 55.70 55.09 55.70 1,875,581 +0.16(+0.29%)
Apr 14, 2010 55.02 55.59 54.74 55.54 1,510,053 +0.63(+1.15%)
Apr 13, 2010 54.88 54.99 54.54 54.91 1,215,661 +0.09(+0.16%)
Apr 12, 2010 54.47 54.98 54.34 54.82 1,557,667 +0.31(+0.57%)
Apr 09, 2010 53.83 54.54 53.61 54.51 1,039,399 +0.85(+1.58%)
Apr 08, 2010 53.54 53.79 53.15 53.66 1,213,363 -0.11(-0.20%)
Apr 07, 2010 53.80 54.06 53.64 53.77 1,474,530 -0.12(-0.22%)
Apr 06, 2010 53.68 54.09 53.59 53.89 1,662,917 -0.37(-0.68%)
Apr 05, 2010 53.29 54.71 52.90 54.26 1,896,266 +0.01(+0.02%)
Apr 01, 2010 54.21 54.25 54.25 54.25 10,918,400 -0.24(-0.44%)
Mar 31, 2010 54.69 54.97 54.42 54.49 1,136,623 -0.50(-0.91%)
Mar 30, 2010 55.00 55.08 54.72 54.99 549,985 +0.02(+0.04%)
Mar 29, 2010 54.73 55.07 54.63 54.97 572,542 +0.39(+0.71%)
Mar 26, 2010 54.88 54.99 54.51 54.58 1,049,268 -0.23(-0.42%)
Mar 25, 2010 55.02 55.13 54.75 54.81 1,451,372 -0.07(-0.13%)
Mar 24, 2010 55.28 55.28 54.80 54.88 1,008,594 -0.55(-0.99%)
Mar 23, 2010 55.22 55.48 54.87 55.43 902,310 +1.11(+2.04%)
Mar 22, 2010 54.17 55.17 54.00 54.32 1,241,011 -0.24(-0.44%)
Mar 19, 2010 54.53 54.93 54.31 54.56 1,634,218 +0.12(+0.22%)
Mar 18, 2010 54.42 54.65 54.20 54.44 929,563 +0.06(+0.11%)
Mar 17, 2010 53.68 54.46 53.61 54.38 1,059,437 +0.72(+1.34%)
Mar 16, 2010 53.72 53.74 53.33 53.66 610,806 +0.08(+0.15%)
Mar 15, 2010 53.29 53.67 53.22 53.58 500,898 +0.13(+0.24%)
Mar 12, 2010 53.60 53.62 53.13 53.45 563,673 -0.15(-0.28%)
Mar 11, 2010 53.30 53.60 53.08 53.60 778,429 +0.04(+0.07%)
Mar 10, 2010 53.37 53.61 53.04 53.56 849,273 +0.27(+0.51%)
Mar 09, 2010 53.00 53.46 52.77 53.29 623,947 +0.14(+0.26%)
Mar 08, 2010 52.89 53.33 52.89 53.15 745,784 +0.19(+0.36%)
Mar 05, 2010 52.21 52.99 52.15 52.96 648,312 +0.97(+1.87%)
Mar 04, 2010 52.31 52.40 51.79 51.99 1,111,795 -0.32(-0.61%)
Mar 03, 2010 52.77 52.77 52.22 52.31 1,030,465 -0.25(-0.48%)
Mar 02, 2010 52.60 52.99 52.42 52.56 877,843 +0.11(+0.21%)
Mar 01, 2010 51.78 52.67 51.69 52.45 1,063,624 +0.66(+1.27%)
Feb 26, 2010 51.34 51.86 51.09 51.79 939,982 +0.39(+0.76%)
Feb 25, 2010 51.22 51.50 50.72 51.40 821,901 -0.50(-0.96%)
Feb 24, 2010 52.24 52.33 51.73 51.90 1,124,379 -0.28(-0.54%)
Feb 23, 2010 52.24 52.46 51.68 52.18 949,187 -0.12(-0.23%)
Feb 22, 2010 52.08 52.59 52.02 52.30 837,854 -0.15(-0.29%)
Feb 19, 2010 52.13 52.70 51.78 52.45 905,808 +0.15(+0.29%)
Feb 18, 2010 52.05 52.40 51.89 52.30 663,192 +0.25(+0.48%)
Feb 17, 2010 52.29 52.32 51.85 52.05 850,948 -0.14(-0.27%)
Feb 16, 2010 51.58 52.19 51.26 52.19 941,157 +0.92(+1.79%)
Feb 12, 2010 51.74 51.27 51.27 51.27 3,754,800 -0.96(-1.84%)
Feb 11, 2010 51.98 52.46 51.40 52.23 1,160,303 +0.10(+0.19%)
Feb 10, 2010 53.66 53.66 51.80 52.13 1,658,206 -0.37(-0.70%)
Feb 09, 2010 52.15 52.73 51.72 52.50 1,233,837 +0.78(+1.51%)
Feb 08, 2010 52.05 52.85 51.47 51.72 1,232,086 +0.36(+0.70%)
Feb 05, 2010 51.32 51.50 50.53 51.36 1,115,674 +0.07(+0.14%)
Feb 04, 2010 52.46 52.66 51.28 51.29 1,020,069 -1.58(-2.99%)
Feb 03, 2010 52.88 53.15 52.49 52.87 554,624 -0.19(-0.36%)
Feb 02, 2010 52.45 53.10 52.21 53.06 920,268 +0.55(+1.05%)
Feb 01, 2010 51.60 52.61 51.00 52.51 1,454,163 +1.21(+2.36%)
Jan 29, 2010 52.46 52.46 51.21 51.30 1,102,396 -0.84(-1.61%)
Jan 28, 2010 52.70 52.77 52.14 52.14 1,122,854 -0.29(-0.55%)
Jan 27, 2010 52.72 52.89 51.94 52.43 1,524,917 -0.31(-0.59%)
Jan 26, 2010 53.14 53.14 52.70 52.74 1,015,427 -0.46(-0.86%)
Jan 25, 2010 53.44 53.68 52.70 53.20 1,153,773 -0.03(-0.06%)
Jan 22, 2010 54.90 54.90 53.18 53.23 1,263,173 -1.76(-3.20%)
Jan 21, 2010 56.47 56.65 54.83 54.99 1,299,332 -1.50(-2.66%)
Jan 20, 2010 56.56 56.56 55.96 56.49 804,532 -0.52(-0.91%)
Jan 19, 2010 55.84 57.01 55.71 57.01 918,308 +1.05(+1.88%)
Jan 15, 2010 56.91 55.96 55.96 55.96 1,915,500 -1.05(-1.84%)
Jan 14, 2010 56.88 57.12 56.50 57.01 722,164 +0.19(+0.33%)
Jan 13, 2010 56.26 56.98 56.19 56.82 598,296 +0.59(+1.05%)
Jan 12, 2010 56.64 56.64 55.93 56.23 896,601 -0.62(-1.09%)
Jan 11, 2010 57.29 57.52 56.58 56.85 645,138 -0.35(-0.61%)
Jan 08, 2010 57.20 57.21 56.65 57.20 701,810 -0.15(-0.26%)
Jan 07, 2010 57.60 57.88 57.12 57.35 753,190 -0.58(-1.00%)
Jan 06, 2010 57.76 57.95 57.48 57.93 868,630 +0.21(+0.36%)
Jan 05, 2010 57.86 57.95 57.28 57.72 695,592 -0.02(-0.03%)
Jan 04, 2010 57.94 58.00 57.49 57.74 847,667 +0.21(+0.37%)
Dec 31, 2009 58.08 57.53 57.53 57.53 939,700 -0.58(-1.00%)
Dec 30, 2009 57.74 58.11 57.70 58.11 392,849 +0.16(+0.28%)
Dec 29, 2009 58.36 58.36 57.90 57.95 506,637 -0.18(-0.31%)
Dec 28, 2009 57.92 58.18 57.71 58.13 510,279 +0.19(+0.33%)
Dec 24, 2009 57.86 57.97 57.49 57.94 153,135 +0.32(+0.56%)
Dec 23, 2009 56.99 57.65 56.91 57.62 525,027 +0.78(+1.37%)
Dec 22, 2009 56.74 57.00 56.62 56.84 595,354 +0.70(+1.25%)
Dec 21, 2009 55.72 56.54 55.72 56.14 537,801 +0.44(+0.79%)
Dec 18, 2009 56.34 56.34 55.27 55.70 1,298,395 -0.17(-0.30%)
Dec 17, 2009 55.86 56.30 55.67 55.87 700,206 -0.72(-1.27%)
Dec 16, 2009 56.19 56.77 56.19 56.59 653,023 +0.53(+0.95%)
Dec 15, 2009 56.36 56.50 55.72 56.06 645,398 -0.39(-0.69%)
Dec 14, 2009 56.21 56.50 56.16 56.45 648,910 +0.67(+1.20%)
Dec 11, 2009 56.00 56.09 55.65 55.78 494,222 +0.06(+0.11%)
Dec 10, 2009 55.57 55.95 55.42 55.72 602,383 +0.34(+0.61%)
Dec 09, 2009 54.96 55.46 54.54 55.38 874,331 +0.33(+0.60%)
Dec 08, 2009 55.28 55.35 54.79 55.05 1,245,366 -0.59(-1.06%)
Dec 07, 2009 55.79 55.91 55.37 55.64 1,185,337 -0.06(-0.11%)
Dec 04, 2009 55.82 56.34 55.26 55.70 1,135,300 +0.57(+1.03%)
Dec 03, 2009 55.98 56.00 55.04 55.13 691,116 -0.60(-1.08%)
Dec 02, 2009 55.66 55.99 55.38 55.73 650,410 +0.17(+0.31%)
Dec 01, 2009 55.62 55.93 55.19 55.56 1,632,333 +0.25(+0.45%)
Nov 30, 2009 54.21 55.31 53.93 55.31 1,309,191 +1.05(+1.94%)
Nov 27, 2009 54.24 54.69 53.81 54.26 346,624 -1.15(-2.08%)
Nov 25, 2009 55.40 55.57 55.06 55.41 359,342 +0.24(+0.44%)
Nov 24, 2009 55.07 55.34 54.06 55.17 572,799 -0.16(-0.29%)
Nov 23, 2009 54.91 55.61 54.89 55.33 816,023 +1.00(+1.84%)
Nov 20, 2009 54.73 54.79 53.96 54.33 655,591 -0.13(-0.24%)
Nov 19, 2009 54.58 54.72 53.73 54.46 1,019,519 -0.53(-0.96%)
Nov 18, 2009 55.12 55.22 54.66 54.99 572,261 -0.17(-0.31%)
Nov 17, 2009 55.04 55.29 54.88 55.16 666,876 +0.15(+0.27%)
Nov 16, 2009 53.80 55.12 53.80 55.01 863,840 +1.05(+1.95%)
Nov 13, 2009 53.70 54.06 53.38 53.96 925,485 +0.05(+0.09%)
Nov 12, 2009 53.14 54.65 53.14 53.91 1,371,810 -0.69(-1.26%)
Nov 11, 2009 54.18 54.69 53.93 54.60 1,017,904 +0.80(+1.49%)
Nov 10, 2009 53.89 54.12 53.59 53.80 782,552 -0.35(-0.65%)
Nov 09, 2009 52.92 54.18 52.90 54.15 1,091,234 +1.55(+2.95%)
Nov 06, 2009 52.22 52.65 52.00 52.60 589,525 -0.10(-0.19%)
Nov 05, 2009 51.91 52.70 51.63 52.70 902,440 +1.25(+2.43%)
Nov 04, 2009 51.17 52.04 51.11 51.45 869,894 +0.26(+0.51%)
Nov 03, 2009 50.70 51.26 50.35 51.19 839,118 +0.35(+0.69%)
Nov 02, 2009 50.96 51.42 49.99 50.84 1,079,219 +0.13(+0.26%)
Oct 30, 2009 51.15 51.23 50.67 50.71 1,132,344 -0.55(-1.07%)
Oct 29, 2009 50.48 51.46 50.13 51.26 844,776 +1.05(+2.09%)
Oct 28, 2009 51.00 51.25 50.18 50.21 767,437 -0.87(-1.70%)
Oct 27, 2009 51.42 51.81 51.01 51.08 798,633 -0.34(-0.66%)
Oct 26, 2009 51.88 52.42 51.20 51.42 1,017,593 -0.36(-0.70%)
Oct 23, 2009 52.00 52.12 51.66 51.78 924,502 -1.33(-2.50%)
Oct 22, 2009 52.66 53.21 52.21 53.11 744,206 +0.40(+0.76%)
Oct 21, 2009 52.66 53.67 52.63 52.71 1,077,671 -0.35(-0.66%)
Oct 20, 2009 52.75 53.12 52.70 53.06 698,425 -0.60(-1.12%)
Oct 19, 2009 53.30 53.70 53.06 53.66 935,437 +0.59(+1.11%)
Oct 16, 2009 53.24 53.37 52.28 53.07 1,313,001 -0.42(-0.79%)
Oct 15, 2009 54.31 54.37 53.17 53.49 1,362,057 -0.90(-1.65%)
Oct 14, 2009 53.81 54.45 53.51 54.39 1,413,810 +1.67(+3.17%)
Oct 13, 2009 52.57 52.89 52.30 52.72 715,515 +0.00(+0.00%)
Oct 12, 2009 52.92 52.98 52.49 52.72 527,555 +0.21(+0.40%)
Oct 09, 2009 52.44 52.71 52.17 52.51 778,036 +0.05(+0.10%)
Oct 08, 2009 51.82 52.89 51.08 52.46 764,180 +0.90(+1.75%)
Oct 07, 2009 51.84 52.03 51.20 51.56 630,103 -0.20(-0.39%)
Oct 06, 2009 50.44 52.18 50.44 51.76 904,687 +0.52(+1.01%)
Oct 05, 2009 50.89 51.31 50.51 51.24 976,606 +0.50(+0.99%)
Oct 02, 2009 51.05 51.49 50.65 50.74 828,429 -0.65(-1.26%)
Oct 01, 2009 52.67 53.14 51.31 51.39 1,101,054 -1.32(-2.50%)
Sep 30, 2009 53.54 53.54 52.00 52.71 1,467,799 -0.54(-1.01%)
Sep 29, 2009 53.15 53.70 53.07 53.25 2,865,070 -0.02(-0.04%)
Sep 28, 2009 52.01 53.43 52.01 53.27 3,562,552 +2.48(+4.88%)
Sep 25, 2009 51.02 51.41 50.65 50.79 949,375 -0.40(-0.78%)
Sep 24, 2009 51.99 52.07 51.13 51.19 702,213 -0.52(-1.01%)
Sep 23, 2009 52.04 52.23 51.71 51.71 1,036,467 -0.29(-0.56%)
Sep 22, 2009 52.60 52.60 51.80 52.00 1,054,107 -0.13(-0.25%)
Sep 21, 2009 52.21 52.36 51.29 52.13 1,241,971 -0.27(-0.52%)
Sep 18, 2009 52.38 52.72 52.22 52.40 1,035,016 +0.15(+0.29%)
Sep 17, 2009 52.69 52.83 52.17 52.25 948,324 -0.03(-0.07%)
Sep 16, 2009 51.90 52.98 51.84 52.28 2,184,302 +0.46(+0.90%)
Sep 15, 2009 51.60 51.98 51.49 51.82 1,573,068 -0.05(-0.10%)
Sep 14, 2009 51.39 51.98 50.96 51.87 1,619,004 +0.98(+1.93%)
Sep 11, 2009 50.15 50.99 50.01 50.89 1,564,575 +0.89(+1.78%)
Sep 10, 2009 49.51 50.02 49.33 50.00 1,072,875 +0.64(+1.30%)
Sep 09, 2009 48.95 49.61 48.54 49.36 1,137,871 +0.65(+1.33%)
Sep 08, 2009 48.99 48.99 48.41 48.71 791,170 +0.17(+0.35%)
Sep 04, 2009 48.15 48.54 47.57 48.54 759,070 +0.60(+1.25%)
Sep 03, 2009 47.53 47.97 47.25 47.94 1,112,850 +0.57(+1.20%)
Sep 02, 2009 47.44 48.00 47.36 47.37 1,460,811 -0.49(-1.02%)
Sep 01, 2009 48.71 49.09 47.78 47.86 1,209,459 -0.99(-2.03%)
Aug 31, 2009 49.49 49.49 48.77 48.85 902,106 -0.82(-1.65%)
Aug 28, 2009 50.22 50.32 49.51 49.67 1,250,837 -0.09(-0.18%)
Aug 27, 2009 50.10 50.10 49.30 49.76 1,208,215 -0.34(-0.68%)
Aug 26, 2009 50.19 50.41 49.84 50.10 919,227 +0.16(+0.32%)
Aug 25, 2009 50.00 50.25 49.57 49.94 858,667 +0.27(+0.54%)
Aug 24, 2009 49.84 50.00 49.43 49.67 674,789 -0.01(-0.02%)
Aug 21, 2009 48.91 49.75 48.82 49.68 922,318 +0.81(+1.66%)
Aug 20, 2009 49.14 49.24 48.62 48.87 508,956 -0.19(-0.39%)
Aug 19, 2009 47.96 49.27 47.82 49.06 858,776 +0.61(+1.26%)
Aug 18, 2009 48.85 48.85 48.25 48.45 940,559 -0.69(-1.40%)
Aug 17, 2009 49.32 49.37 48.44 49.14 887,475 -0.52(-1.05%)
Aug 14, 2009 50.10 50.32 49.34 49.66 1,062,782 -0.57(-1.13%)
Aug 13, 2009 50.00 50.28 49.77 50.23 971,738 +0.28(+0.56%)
Aug 12, 2009 49.05 50.16 49.02 49.95 1,983,401 +0.98(+2.00%)
Aug 11, 2009 49.62 49.72 48.95 48.97 1,034,627 -0.75(-1.51%)
Aug 10, 2009 49.36 49.95 49.29 49.72 1,541,743 +0.27(+0.55%)
Aug 07, 2009 49.26 49.96 48.52 49.45 2,285,354 +0.80(+1.64%)
Aug 06, 2009 48.57 48.79 47.81 48.65 1,134,238 +0.12(+0.25%)
Aug 05, 2009 48.84 49.00 48.39 48.53 929,492 -0.23(-0.47%)
Aug 04, 2009 48.62 48.87 48.42 48.76 700,932 +0.24(+0.49%)
Aug 03, 2009 48.68 48.68 47.62 48.52 1,177,411 +0.35(+0.73%)
Jul 31, 2009 48.39 49.00 48.08 48.17 849,546 -0.31(-0.64%)
Jul 30, 2009 48.27 49.07 47.89 48.48 1,211,137 +0.53(+1.11%)
Jul 29, 2009 47.66 48.14 47.45 47.95 1,169,802 +0.23(+0.48%)
Jul 28, 2009 46.87 47.91 46.76 47.72 1,099,817 +0.91(+1.94%)
Jul 27, 2009 46.84 46.90 46.38 46.81 762,733 -0.02(-0.04%)
Jul 24, 2009 46.60 47.00 46.35 46.83 687,933 -0.23(-0.49%)
Jul 23, 2009 46.38 47.06 46.06 47.06 1,070,279 +0.63(+1.36%)
Jul 22, 2009 46.00 46.83 46.00 46.43 788,857 -0.24(-0.51%)
Jul 21, 2009 46.41 46.71 45.90 46.67 1,099,471 +0.70(+1.52%)
Jul 20, 2009 45.57 46.00 45.44 45.97 697,640 +0.58(+1.28%)
Jul 17, 2009 45.36 45.47 44.93 45.39 705,729 -0.03(-0.07%)
Jul 16, 2009 44.34 45.53 44.22 45.42 814,029 +0.84(+1.88%)
Jul 15, 2009 43.59 44.58 43.28 44.58 1,274,391 +0.85(+1.94%)
Jul 14, 2009 43.40 43.74 43.12 43.73 633,892 +0.28(+0.64%)
Jul 13, 2009 42.62 43.45 42.59 43.45 684,069 +0.78(+1.83%)
Jul 10, 2009 42.43 42.89 42.23 42.67 1,004,699 +0.01(+0.02%)
Jul 09, 2009 42.54 42.87 42.08 42.66 828,620 +0.48(+1.14%)
Jul 08, 2009 42.72 43.04 41.68 42.18 1,379,431 -0.53(-1.24%)
Jul 07, 2009 43.72 43.72 42.67 42.71 945,081 -0.98(-2.24%)
Jul 06, 2009 43.80 43.94 43.22 43.69 854,936 -0.11(-0.25%)
Jul 02, 2009 44.50 44.50 43.76 43.80 1,167,797 -0.90(-2.01%)
Jul 01, 2009 44.46 44.89 43.98 44.70 1,006,205 +0.40(+0.90%)
Jun 30, 2009 44.13 44.51 43.56 44.30 1,189,391 +0.20(+0.45%)
Jun 29, 2009 43.58 44.19 43.27 44.10 683,033 +0.47(+1.08%)
Jun 26, 2009 43.19 43.78 42.86 43.63 885,307 +0.32(+0.74%)
Jun 25, 2009 43.00 43.39 42.95 43.31 806,947 +0.25(+0.58%)
Jun 24, 2009 43.02 43.55 42.75 43.06 1,081,204 +0.48(+1.13%)
Jun 23, 2009 42.97 42.97 42.35 42.58 804,199 -0.10(-0.23%)
Jun 22, 2009 43.72 43.85 42.61 42.68 1,074,717 -1.21(-2.76%)
Jun 19, 2009 44.91 45.10 43.60 43.89 1,646,702 -0.80(-1.79%)
Jun 18, 2009 44.60 44.95 43.88 44.69 971,182 +0.26(+0.59%)
Jun 17, 2009 43.69 44.59 43.45 44.43 1,101,939 +0.77(+1.76%)
Jun 16, 2009 44.54 44.54 43.46 43.66 962,868 -0.62(-1.40%)
Jun 15, 2009 44.51 44.76 43.66 44.28 1,115,272 -0.71(-1.58%)
Jun 12, 2009 45.06 45.12 44.09 44.99 1,133,822 +0.35(+0.78%)
Jun 11, 2009 44.06 45.16 44.00 44.64 1,322,352 +0.62(+1.41%)
Jun 10, 2009 44.00 44.31 43.24 44.02 804,542 +0.33(+0.76%)
Jun 09, 2009 44.05 44.26 43.52 43.69 800,225 -0.14(-0.32%)
Jun 08, 2009 43.58 44.16 43.21 43.83 641,319 -0.10(-0.23%)
Jun 05, 2009 43.94 44.53 43.69 43.93 980,957 +0.21(+0.48%)
Jun 04, 2009 43.42 43.83 43.10 43.72 669,785 +0.39(+0.90%)
Jun 03, 2009 43.77 43.77 42.74 43.33 840,124 -0.51(-1.16%)
Jun 02, 2009 43.97 44.34 43.48 43.84 1,422,793 -0.31(-0.70%)
Jun 01, 2009 42.65 44.25 42.65 44.15 1,260,535 +1.69(+3.98%)
May 29, 2009 41.71 42.54 41.46 42.46 1,231,705 +0.67(+1.60%)
May 28, 2009 42.45 42.49 41.16 41.79 1,132,398 -0.06(-0.14%)
May 27, 2009 41.97 42.63 41.62 41.85 1,424,457 -0.27(-0.64%)
May 26, 2009 39.79 42.27 39.79 42.12 1,832,258 +2.36(+5.94%)
May 22, 2009 39.95 40.06 39.55 39.76 1,113,418 -0.19(-0.48%)
May 21, 2009 38.40 40.31 37.90 39.95 3,920,183 +2.80(+7.54%)
May 20, 2009 37.34 38.00 37.00 37.15 1,251,732 +0.03(+0.08%)
May 19, 2009 37.11 37.49 36.81 37.12 669,864 -0.09(-0.24%)
May 18, 2009 36.54 37.21 36.32 37.21 733,569 +0.92(+2.54%)
May 15, 2009 36.47 36.74 36.14 36.29 885,403 -0.18(-0.49%)
May 14, 2009 36.22 36.73 36.11 36.47 661,498 +0.32(+0.89%)
May 13, 2009 37.01 37.01 36.04 36.15 812,174 -1.25(-3.34%)
May 12, 2009 37.76 37.78 36.93 37.40 680,994 -0.12(-0.32%)
May 11, 2009 37.09 37.95 36.73 37.52 778,696 +0.04(+0.11%)
May 08, 2009 37.85 38.19 37.14 37.48 1,077,670 -0.11(-0.29%)
May 07, 2009 38.45 38.54 37.42 37.59 1,134,853 -0.62(-1.62%)
May 06, 2009 38.13 38.36 37.84 38.21 677,171 +0.42(+1.11%)
May 05, 2009 37.88 37.92 37.50 37.79 950,817 -0.08(-0.21%)
May 04, 2009 37.40 38.01 36.75 37.87 1,425,794 +0.77(+2.08%)
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.