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

W.W Grainger (NY: GWW )

931.94 +8.04 (+0.87%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 75.89 76.27 74.89 76.17 1,081,445 +0.19(+0.25%)
Nov 27, 2009 75.25 76.62 74.87 75.99 547,420 -0.91(-1.19%)
Nov 25, 2009 77.19 77.19 76.66 76.90 694,597 -0.10(-0.13%)
Nov 24, 2009 76.97 77.39 76.48 77.00 935,005 +0.44(+0.57%)
Nov 23, 2009 76.85 77.30 76.23 76.56 821,452 +0.81(+1.07%)
Nov 20, 2009 75.46 76.02 74.88 75.75 1,178,792 +0.10(+0.13%)
Nov 19, 2009 76.31 76.65 74.50 75.65 1,870,524 -0.95(-1.24%)
Nov 18, 2009 79.17 79.95 76.17 76.60 4,193,429 -2.48(-3.14%)
Nov 17, 2009 78.85 79.74 78.50 79.08 1,492,480 +0.26(+0.34%)
Nov 16, 2009 77.60 79.12 77.39 78.82 899,079 +1.25(+1.61%)
Nov 13, 2009 77.21 77.95 76.57 77.57 802,743 +0.71(+0.92%)
Nov 12, 2009 77.05 77.74 76.60 76.86 842,622 -0.19(-0.24%)
Nov 11, 2009 77.09 77.72 76.64 77.05 856,956 +0.09(+0.11%)
Nov 10, 2009 76.80 77.09 76.17 76.96 522,355 +0.16(+0.21%)
Nov 09, 2009 75.93 76.80 75.75 76.80 759,006 +1.36(+1.80%)
Nov 06, 2009 74.98 75.52 74.46 75.44 549,828 +0.36(+0.48%)
Nov 05, 2009 73.94 75.41 73.65 75.08 1,044,689 +1.34(+1.82%)
Nov 04, 2009 74.46 74.85 73.55 73.74 1,159,484 -0.33(-0.44%)
Nov 03, 2009 73.67 74.37 73.19 74.07 1,367,336 +0.30(+0.40%)
Nov 02, 2009 73.50 74.40 72.41 73.77 954,407 +0.69(+0.95%)
Oct 30, 2009 74.64 75.20 72.96 73.08 951,883 -1.55(-2.08%)
Oct 29, 2009 73.07 74.81 72.75 74.63 1,148,254 +1.98(+2.73%)
Oct 28, 2009 73.51 73.94 72.49 72.65 683,014 -1.01(-1.37%)
Oct 27, 2009 75.10 75.39 73.41 73.65 1,118,608 -1.34(-1.79%)
Oct 26, 2009 75.67 76.79 74.52 75.00 982,367 -0.60(-0.79%)
Oct 23, 2009 75.56 75.74 75.07 75.60 980,124 -0.65(-0.85%)
Oct 22, 2009 74.78 76.80 74.50 76.24 1,475,026 +1.46(+1.95%)
Oct 21, 2009 74.43 76.41 74.43 74.78 1,246,557 +0.22(+0.29%)
Oct 20, 2009 73.96 74.82 73.91 74.57 1,009,036 -0.04(-0.05%)
Oct 19, 2009 74.01 75.23 73.92 74.61 758,760 +0.58(+0.79%)
Oct 16, 2009 73.97 74.50 73.23 74.02 949,828 -0.37(-0.50%)
Oct 15, 2009 72.64 74.84 72.53 74.39 1,658,574 +1.69(+2.33%)
Oct 14, 2009 73.41 73.76 70.72 72.70 3,594,899 -0.83(-1.12%)
Oct 13, 2009 72.64 73.97 72.13 73.53 1,554,886 +0.91(+1.26%)
Oct 12, 2009 73.36 73.62 72.38 72.62 2,510,997 +1.87(+2.64%)
Oct 09, 2009 69.62 71.44 69.62 70.75 1,362,496 +1.08(+1.54%)
Oct 08, 2009 68.95 70.17 68.95 69.67 763,907 +0.84(+1.22%)
Oct 07, 2009 68.77 69.00 68.38 68.83 691,627 -0.27(-0.38%)
Oct 06, 2009 69.11 70.04 68.86 69.09 746,333 +0.67(+0.98%)
Oct 05, 2009 66.89 68.68 66.68 68.42 865,639 +1.61(+2.42%)
Oct 02, 2009 66.65 67.76 66.46 66.81 1,050,575 -0.55(-0.81%)
Oct 01, 2009 69.07 69.29 67.34 67.35 1,135,555 -2.32(-3.32%)
Sep 30, 2009 70.10 70.36 69.02 69.67 942,079 -0.30(-0.42%)
Sep 29, 2009 69.69 70.75 69.63 69.97 877,139 +0.27(+0.38%)
Sep 28, 2009 68.51 69.73 68.12 69.70 638,250 +1.58(+2.32%)
Sep 25, 2009 68.92 69.34 67.85 68.12 743,551 -1.04(-1.51%)
Sep 24, 2009 69.77 70.08 68.50 69.16 636,750 -0.54(-0.77%)
Sep 23, 2009 70.84 70.85 69.61 69.70 687,370 -1.15(-1.62%)
Sep 22, 2009 70.73 71.34 70.39 70.85 664,239 +0.65(+0.92%)
Sep 21, 2009 70.68 71.23 68.53 70.20 764,130 -0.68(-0.96%)
Sep 18, 2009 70.36 71.30 70.34 70.88 1,001,629 +0.73(+1.04%)
Sep 17, 2009 70.57 71.05 69.48 70.15 940,446 +0.53(+0.76%)
Sep 16, 2009 69.91 71.17 69.04 69.62 764,797 +0.05(+0.07%)
Sep 15, 2009 69.71 69.98 68.76 69.57 944,105 -0.05(-0.08%)
Sep 14, 2009 68.97 69.91 68.63 69.62 509,848 +0.51(+0.74%)
Sep 11, 2009 69.86 70.37 68.91 69.11 1,087,364 -1.06(-1.51%)
Sep 10, 2009 69.24 70.17 68.64 70.17 1,062,400 +0.86(+1.24%)
Sep 09, 2009 68.56 69.63 68.49 69.31 1,347,734 -0.48(-0.68%)
Sep 08, 2009 69.59 70.17 69.09 69.79 964,076 +0.54(+0.78%)
Sep 04, 2009 68.30 69.71 67.50 69.25 840,428 +1.29(+1.89%)
Sep 03, 2009 67.70 67.96 66.76 67.96 848,292 +0.76(+1.13%)
Sep 02, 2009 67.44 68.02 66.94 67.21 1,263,109 -0.06(-0.09%)
Sep 01, 2009 68.14 69.39 66.77 67.27 1,390,533 -0.93(-1.36%)
Aug 31, 2009 68.10 68.27 67.16 68.20 828,052 -0.61(-0.88%)
Aug 28, 2009 69.82 69.94 68.39 68.80 552,131 -0.64(-0.92%)
Aug 27, 2009 69.31 70.08 68.45 69.44 753,944 +0.11(+0.16%)
Aug 26, 2009 69.65 70.15 69.12 69.33 654,280 -0.30(-0.44%)
Aug 25, 2009 69.65 70.36 69.16 69.64 735,128 +0.35(+0.51%)
Aug 24, 2009 70.17 70.40 69.05 69.29 664,787 -0.74(-1.06%)
Aug 21, 2009 69.50 70.28 68.70 70.03 734,862 +1.12(+1.63%)
Aug 20, 2009 68.08 69.05 67.71 68.91 615,155 +1.01(+1.48%)
Aug 19, 2009 67.05 68.24 66.73 67.90 547,211 -0.07(-0.10%)
Aug 18, 2009 67.42 68.16 67.23 67.97 514,629 +1.82(+2.76%)
Aug 17, 2009 66.82 67.35 65.89 66.15 875,277 -1.46(-2.16%)
Aug 14, 2009 68.70 68.70 66.89 67.60 578,329 -0.60(-0.88%)
Aug 13, 2009 68.01 68.55 66.90 68.20 946,346 -0.09(-0.13%)
Aug 12, 2009 68.83 69.59 68.15 68.29 1,162,996 -0.88(-1.27%)
Aug 11, 2009 69.44 69.44 67.93 69.17 717,891 -0.05(-0.07%)
Aug 10, 2009 70.40 70.60 68.72 69.22 642,731 -1.72(-2.42%)
Aug 07, 2009 69.97 71.16 69.51 70.93 469,757 +1.51(+2.18%)
Aug 06, 2009 69.47 69.87 68.92 69.42 678,077 -0.06(-0.09%)
Aug 05, 2009 70.33 70.60 69.15 69.48 980,169 -0.97(-1.37%)
Aug 04, 2009 70.62 71.38 70.39 70.45 836,233 -0.56(-0.79%)
Aug 03, 2009 71.10 71.34 70.06 71.01 1,439,656 +0.91(+1.30%)
Jul 31, 2009 70.00 71.35 69.98 70.10 1,040,569 -0.20(-0.29%)
Jul 30, 2009 69.86 70.91 68.89 70.30 1,188,572 +1.08(+1.55%)
Jul 29, 2009 68.71 69.37 68.06 69.23 1,319,826 +0.27(+0.40%)
Jul 28, 2009 68.59 69.08 67.88 68.95 959,390 -0.33(-0.47%)
Jul 27, 2009 69.15 69.43 68.51 69.28 621,178 -0.17(-0.25%)
Jul 24, 2009 68.59 69.48 68.06 69.45 430 +0.32(+0.46%)
Jul 23, 2009 67.98 69.33 67.32 69.13 1,182,061 +1.36(+2.00%)
Jul 22, 2009 67.60 68.64 67.28 67.78 1,084,915 -0.29(-0.42%)
Jul 21, 2009 68.24 68.96 67.25 68.06 1,501,465 -0.37(-0.55%)
Jul 20, 2009 67.85 68.63 66.65 68.44 1,486,855 +2.51(+3.81%)
Jul 17, 2009 65.53 66.26 65.09 65.93 1,303,287 +0.64(+0.98%)
Jul 16, 2009 64.65 65.51 64.32 65.29 1,591,054 +0.58(+0.90%)
Jul 15, 2009 65.24 66.27 63.79 64.70 2,802,917 +0.32(+0.50%)
Jul 14, 2009 63.59 64.70 63.24 64.38 1,487,320 +1.12(+1.77%)
Jul 13, 2009 62.15 63.74 62.15 63.26 2,349,975 +2.04(+3.34%)
Jul 10, 2009 60.56 61.40 60.56 61.22 1,409,548 +0.16(+0.27%)
Jul 09, 2009 61.75 62.35 60.72 61.05 1,214,901 -0.65(-1.05%)
Jul 08, 2009 62.99 63.07 61.18 61.70 1,018,121 -0.93(-1.48%)
Jul 07, 2009 63.85 63.93 62.57 62.63 849,715 -1.14(-1.79%)
Jul 06, 2009 62.70 64.17 62.03 63.77 1,307,516 +1.31(+2.10%)
Jul 02, 2009 63.46 63.99 62.42 62.46 1,400,620 -1.43(-2.23%)
Jul 01, 2009 64.05 64.55 63.48 63.89 801,747 +0.05(+0.07%)
Jun 30, 2009 64.58 64.80 63.25 63.84 822,802 -0.73(-1.14%)
Jun 29, 2009 64.93 65.19 63.99 64.57 679,741 +0.02(+0.04%)
Jun 26, 2009 64.60 65.48 64.26 64.55 1,916,474 +0.06(+0.10%)
Jun 25, 2009 63.30 64.55 63.16 64.49 1,369,823 +1.68(+2.67%)
Jun 24, 2009 61.19 63.43 60.92 62.81 1,638,805 +1.97(+3.24%)
Jun 23, 2009 60.91 61.44 60.13 60.84 1,305,625 -0.26(-0.42%)
Jun 22, 2009 62.65 62.75 61.09 61.09 1,050,578 -1.98(-3.14%)
Jun 19, 2009 64.17 64.44 62.72 63.07 1,986,348 -1.17(-1.82%)
Jun 18, 2009 64.40 64.49 63.47 64.24 783,711 -0.03(-0.05%)
Jun 17, 2009 62.93 64.95 62.68 64.28 970,877 +1.00(+1.58%)
Jun 16, 2009 64.32 64.71 63.23 63.28 836,342 -0.84(-1.31%)
Jun 15, 2009 64.77 64.78 63.34 64.12 913,806 -1.22(-1.87%)
Jun 12, 2009 65.37 65.46 64.64 65.34 1,072,666 -0.24(-0.37%)
Jun 11, 2009 65.90 66.65 65.34 65.58 1,184,245 +0.07(+0.11%)
Jun 10, 2009 66.35 66.62 64.62 65.51 1,348,045 -0.23(-0.34%)
Jun 09, 2009 65.67 66.27 65.43 65.74 3,030,822 -0.09(-0.13%)
Jun 08, 2009 65.19 66.23 64.59 65.83 1,103,147 +1.12(+1.74%)
Jun 05, 2009 65.66 65.80 64.24 64.70 1,195,952 -0.30(-0.46%)
Jun 04, 2009 64.80 65.30 64.28 65.00 1,510,373 +0.43(+0.66%)
Jun 03, 2009 64.68 65.46 63.78 64.57 1,554,566 -0.63(-0.97%)
Jun 02, 2009 64.88 65.44 64.09 65.20 1,237,590 +0.55(+0.84%)
Jun 01, 2009 62.30 65.09 62.19 64.66 1,289,314 +3.20(+5.20%)
May 29, 2009 60.91 61.65 60.57 61.46 834,813 +0.45(+0.74%)
May 28, 2009 60.24 61.23 59.15 61.01 1,195,309 +0.62(+1.03%)
May 27, 2009 61.34 62.26 60.31 60.38 1,265,737 -0.90(-1.48%)
May 26, 2009 58.68 61.73 58.44 61.29 1,055,978 +2.25(+3.82%)
May 22, 2009 58.93 59.71 58.12 59.04 717,674 +0.13(+0.22%)
May 21, 2009 59.42 59.42 58.15 58.90 1,041,738 -1.10(-1.83%)
May 20, 2009 61.97 62.51 59.84 60.00 1,096,866 -1.59(-2.58%)
May 19, 2009 62.18 62.90 61.45 61.59 880,494 -0.92(-1.47%)
May 18, 2009 60.92 62.53 60.80 62.51 646,042 +1.93(+3.18%)
May 15, 2009 60.07 61.61 60.07 60.59 874,634 +0.29(+0.48%)
May 14, 2009 60.70 61.54 60.19 60.30 1,066,329 -0.16(-0.27%)
May 13, 2009 61.59 61.76 60.08 60.46 905,650 -1.95(-3.12%)
May 12, 2009 62.05 63.00 61.25 62.41 1,266,670 +1.08(+1.75%)
May 11, 2009 61.65 61.98 60.59 61.34 1,242,060 -1.65(-2.62%)
May 08, 2009 63.47 64.06 62.01 62.99 1,161,170 +0.41(+0.65%)
May 07, 2009 65.09 65.09 62.07 62.58 1,236,645 -2.11(-3.25%)
May 06, 2009 65.09 66.12 63.64 64.69 1,526,200 -0.32(-0.49%)
May 05, 2009 64.85 65.15 63.31 65.01 1,692,896 -0.53(-0.81%)
May 04, 2009 65.10 65.54 63.31 65.54 1,509,477 +0.99(+1.53%)
May 01, 2009 65.40 65.67 63.96 64.55 1,286,448 -0.85(-1.30%)
Apr 30, 2009 64.98 67.33 64.77 65.40 1,683,098 +0.64(+0.99%)
Apr 29, 2009 64.37 65.49 63.54 64.76 1,228,324 +1.22(+1.93%)
Apr 28, 2009 62.61 64.01 62.29 63.53 1,075,064 +0.39(+0.62%)
Apr 27, 2009 62.97 64.03 62.55 63.14 826,905 -0.86(-1.34%)
Apr 24, 2009 62.10 64.80 61.34 64.00 1,563,071 +2.28(+3.70%)
Apr 23, 2009 61.48 62.36 60.61 61.72 991,471 -0.22(-0.35%)
Apr 22, 2009 60.54 62.76 59.96 61.94 1,553,274 +1.38(+2.28%)
Apr 21, 2009 59.95 60.84 59.76 60.56 1,199,150 +0.26(+0.43%)
Apr 20, 2009 61.17 61.40 59.86 60.30 1,368,622 -1.64(-2.64%)
Apr 17, 2009 62.84 63.19 61.45 61.94 1,614,780 -0.69(-1.11%)
Apr 16, 2009 62.32 62.88 61.41 62.63 2,084,093 +0.58(+0.93%)
Apr 15, 2009 62.76 63.35 60.91 62.05 1,948,508 -0.29(-0.46%)
Apr 14, 2009 62.37 67.10 60.98 62.34 6,494,336 +2.12(+3.52%)
Apr 13, 2009 59.57 60.80 58.90 60.22 1,490,481 +0.19(+0.31%)
Apr 09, 2009 58.02 60.36 57.80 60.03 1,620,703 +3.40(+6.00%)
Apr 08, 2009 56.48 56.96 55.67 56.63 879,463 +0.29(+0.51%)
Apr 07, 2009 57.41 57.87 55.67 56.35 1,068,092 -2.02(-3.46%)
Apr 06, 2009 58.12 58.67 57.29 58.37 1,132,289 -0.30(-0.51%)
Apr 03, 2009 58.08 58.86 57.69 58.66 1,179,714 +0.42(+0.72%)
Apr 02, 2009 57.15 58.86 57.13 58.24 1,669,981 +2.28(+4.08%)
Apr 01, 2009 54.10 56.14 53.49 55.96 1,384,352 +1.24(+2.27%)
Mar 31, 2009 55.12 55.74 53.56 54.72 1,528,662 -0.30(-0.54%)
Mar 30, 2009 55.02 55.40 54.01 55.01 1,285,155 -2.37(-4.13%)
Mar 26, 2009 55.94 57.38 55.55 57.38 1,465,093 +2.11(+3.82%)
Mar 25, 2009 55.07 57.10 53.64 55.27 1,629,448 +0.53(+0.97%)
Mar 24, 2009 54.29 55.72 53.98 54.74 1,263,245 -0.19(-0.34%)
Mar 23, 2009 53.52 54.96 53.46 54.93 1,576,754 +2.92(+5.61%)
Mar 20, 2009 53.17 53.49 51.51 52.01 1,480,712 -0.74(-1.40%)
Mar 19, 2009 53.14 53.14 51.95 52.75 1,400,552 +0.08(+0.15%)
Mar 18, 2009 51.20 53.25 50.68 52.67 1,697,192 +0.85(+1.64%)
Mar 17, 2009 50.44 51.82 49.69 51.82 1,380,779 +1.67(+3.33%)
Mar 16, 2009 52.00 52.08 48.93 50.16 2,540,724 -1.19(-2.31%)
Mar 13, 2009 52.14 52.14 50.49 51.34 0 -0.46(-0.89%)
Mar 12, 2009 50.04 52.03 49.03 51.80 1,600,511 +1.74(+3.47%)
Mar 11, 2009 51.45 51.46 49.15 50.06 2,394,187 -0.75(-1.47%)
Mar 10, 2009 48.85 50.94 48.28 50.81 2,653,143 +2.96(+6.19%)
Mar 09, 2009 47.13 48.66 47.03 47.85 2,033,531 -0.06(-0.13%)
Mar 06, 2009 47.95 49.41 46.74 47.91 0 -0.20(-0.42%)
Mar 05, 2009 49.31 49.46 47.73 48.11 2,740,078 -2.10(-4.18%)
Mar 04, 2009 50.41 50.99 49.08 50.21 3,163,829 +0.27(+0.55%)
Mar 02, 2009 50.81 51.47 49.21 49.94 2,258,109 -1.65(-3.19%)
Feb 27, 2009 51.25 52.60 51.25 51.58 0 -0.48(-0.91%)
Feb 26, 2009 52.85 53.40 52.05 52.06 1,845,795 -0.69(-1.32%)
Feb 25, 2009 52.93 53.91 52.28 52.75 2,274,230 -0.68(-1.27%)
Feb 24, 2009 51.46 53.82 51.42 53.43 1,564,512 +2.03(+3.96%)
Feb 23, 2009 54.22 54.22 51.29 51.40 3,003,536 -2.20(-4.10%)
Feb 20, 2009 53.16 54.43 52.40 53.59 0 -0.29(-0.54%)
Feb 19, 2009 55.71 56.24 53.67 53.88 2,097,595 -1.47(-2.66%)
Feb 18, 2009 57.31 57.31 54.66 55.36 2,441,578 -1.46(-2.57%)
Feb 17, 2009 56.14 57.61 55.83 56.81 2,028,211 -1.01(-1.75%)
Feb 13, 2009 57.27 58.47 56.95 57.83 2,310,396 +0.34(+0.60%)
Feb 12, 2009 56.09 57.80 55.64 57.48 2,892,415 +1.75(+3.15%)
Feb 11, 2009 55.61 56.29 54.50 55.73 2,989,051 -0.49(-0.87%)
Feb 10, 2009 58.08 58.99 55.92 56.22 1,940,128 -2.49(-4.25%)
Feb 09, 2009 58.51 59.46 57.97 58.72 996,777 +0.06(+0.11%)
Feb 06, 2009 57.13 58.95 56.84 58.65 1,423,170 +1.68(+2.94%)
Feb 05, 2009 55.71 57.46 55.19 56.98 1,534,650 +0.73(+1.30%)
Feb 04, 2009 56.55 57.75 55.78 56.24 2,906,593 -1.61(-2.78%)
Feb 03, 2009 56.63 58.13 55.92 57.85 1,351,292 +1.28(+2.26%)
Feb 02, 2009 56.14 57.00 55.39 56.57 1,719,326 -0.30(-0.53%)
Jan 30, 2009 58.18 58.65 56.34 56.88 0 -0.90(-1.57%)
Jan 29, 2009 57.80 58.47 57.16 57.78 1,876,655 -0.91(-1.55%)
Jan 28, 2009 58.08 58.90 57.55 58.69 1,575,231 +1.38(+2.41%)
Jan 27, 2009 55.89 57.76 55.75 57.31 1,918,257 +1.83(+3.30%)
Jan 26, 2009 55.32 56.92 54.58 55.48 2,358,969 -0.51(-0.92%)
Jan 23, 2009 54.44 57.11 54.05 56.00 2,082,359 +0.49(+0.88%)
Jan 22, 2009 55.36 56.07 54.67 55.50 2,518,732 -1.18(-2.08%)
Jan 21, 2009 57.39 57.49 54.58 56.68 3,264,312 +0.04(+0.07%)
Jan 20, 2009 59.50 59.91 56.46 56.64 2,666,908 -3.02(-5.06%)
Jan 16, 2009 59.67 60.09 58.02 59.66 1,825,622 +0.76(+1.28%)
Jan 15, 2009 57.87 59.43 57.09 58.90 1,556,974 +1.22(+2.11%)
Jan 14, 2009 58.51 58.71 57.30 57.69 1,595,127 -1.75(-2.94%)
Jan 13, 2009 59.09 60.22 58.54 59.43 1,219,003 +0.31(+0.53%)
Jan 12, 2009 59.57 60.03 58.51 59.12 1,800,695 -0.55(-0.91%)
Jan 09, 2009 60.36 60.57 58.40 59.67 1,770,444 -0.71(-1.17%)
Jan 08, 2009 59.37 60.51 58.34 60.38 2,666,460 -0.05(-0.08%)
Jan 07, 2009 60.64 61.23 60.03 60.42 1,739,228 -0.79(-1.29%)
Jan 06, 2009 61.72 61.85 60.70 61.21 1,961,463 -0.23(-0.38%)
Jan 05, 2009 62.39 62.96 60.95 61.44 1,898,613 -1.39(-2.21%)
Jan 02, 2009 61.48 63.29 59.82 62.83 0 +1.36(+2.22%)
Jan 01, 2009 60.88 62.05 60.35 61.47 0 +0.00(+0.00%)
Dec 31, 2008 60.88 62.05 60.35 61.47 1,160,889 +1.05(+1.74%)
Dec 30, 2008 58.49 60.42 58.40 60.42 835,795 +2.15(+3.69%)
Dec 29, 2008 58.51 58.85 57.73 58.26 1,170,765 -0.65(-1.10%)
Dec 26, 2008 58.40 59.22 58.30 58.91 478,622 +0.71(+1.22%)
Dec 24, 2008 58.01 58.86 57.77 58.20 432,636 +0.38(+0.66%)
Dec 23, 2008 57.89 58.62 57.48 57.82 1,198,349 +0.40(+0.69%)
Dec 22, 2008 57.62 57.77 56.42 57.42 1,162,773 +0.16(+0.27%)
Dec 19, 2008 57.28 57.99 56.71 57.27 1,572,628 +0.01(+0.01%)
Dec 18, 2008 57.77 58.00 56.93 57.26 1,856,945 -0.42(-0.73%)
Dec 17, 2008 57.84 58.28 57.19 57.68 2,041,507 -0.60(-1.03%)
Dec 16, 2008 56.74 58.99 56.50 58.28 2,171,911 +1.93(+3.43%)
Dec 15, 2008 55.76 57.20 54.97 56.35 2,285,739 +2.75(+5.14%)
Dec 12, 2008 49.12 54.13 49.06 53.59 1,874,754 +1.91(+3.70%)
Dec 11, 2008 55.08 55.25 51.12 51.68 1,323,874 -3.63(-6.55%)
Dec 10, 2008 55.50 56.28 54.76 55.31 951,970 +0.11(+0.20%)
Dec 09, 2008 55.12 56.93 54.76 55.20 1,509,002 -0.74(-1.32%)
Dec 08, 2008 54.84 56.91 54.39 55.94 1,645,328 +1.90(+3.52%)
Dec 05, 2008 51.46 54.16 50.09 54.04 956,812 +1.64(+3.12%)
Dec 04, 2008 52.62 53.73 51.39 52.40 1,280,081 -0.75(-1.41%)
Dec 03, 2008 51.61 53.35 49.67 53.15 1,655,271 +1.61(+3.13%)
Dec 02, 2008 50.99 52.05 50.29 51.54 1,325,411 +0.58(+1.15%)
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.