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

Jacobs Engineering Group (NY: JEC )

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, 2008 86.12 87.89 86.02 86.33 1,388,278 -0.16(-0.18%)
Apr 29, 2008 88.19 88.19 86.05 86.49 754,559 -1.65(-1.87%)
Apr 28, 2008 89.50 89.50 87.66 88.14 998,191 -1.07(-1.20%)
Apr 25, 2008 87.86 89.41 86.61 89.21 750,259 +2.02(+2.32%)
Apr 24, 2008 86.73 88.01 85.00 87.19 1,023,503 +0.31(+0.36%)
Apr 23, 2008 88.00 89.40 86.04 86.88 1,018,905 -0.84(-0.96%)
Apr 22, 2008 93.37 93.37 86.57 87.72 1,729,749 -1.30(-1.46%)
Apr 21, 2008 85.36 90.00 84.42 89.02 2,286,119 +3.91(+4.59%)
Apr 18, 2008 81.92 85.94 81.20 85.11 1,912,529 +4.39(+5.44%)
Apr 17, 2008 79.99 81.29 78.86 80.72 997,143 +0.10(+0.12%)
Apr 16, 2008 77.28 80.80 77.28 80.62 1,470,417 +3.85(+5.01%)
Apr 15, 2008 77.14 77.98 75.35 76.77 1,099,927 -0.02(-0.03%)
Apr 14, 2008 77.35 77.48 76.20 76.79 1,268,037 -0.44(-0.57%)
Apr 11, 2008 78.28 79.15 77.00 77.23 1,254,324 -2.16(-2.72%)
Apr 10, 2008 78.52 79.59 77.14 79.39 1,093,869 +1.04(+1.33%)
Apr 09, 2008 80.13 80.22 77.91 78.35 1,060,959 -1.59(-1.99%)
Apr 08, 2008 79.37 80.15 78.00 79.94 1,224,894 +0.28(+0.35%)
Apr 07, 2008 81.89 82.79 79.57 79.66 1,473,692 -1.08(-1.34%)
Apr 04, 2008 79.40 81.66 79.04 80.74 1,227,989 +1.61(+2.03%)
Apr 03, 2008 77.80 79.41 77.08 79.13 1,123,291 +1.31(+1.68%)
Apr 02, 2008 76.78 78.99 76.50 77.82 1,685,379 +1.26(+1.65%)
Apr 01, 2008 74.97 76.56 72.82 76.56 2,172,246 +2.97(+4.04%)
Mar 31, 2008 74.00 74.52 72.68 73.59 1,663,991 -0.50(-0.67%)
Mar 28, 2008 74.16 75.95 73.73 74.09 1,292,351 -1.84(-2.42%)
Mar 27, 2008 76.36 76.50 73.50 75.93 1,265,143 +0.46(+0.61%)
Mar 26, 2008 76.44 76.60 74.82 75.47 1,335,170 -0.68(-0.89%)
Mar 25, 2008 74.59 76.51 74.03 76.15 1,742,046 +1.82(+2.45%)
Mar 24, 2008 71.00 76.57 71.00 74.33 2,083,226 +2.68(+3.74%)
Mar 21, 2008 70.55 71.89 67.40 71.65 2,681,672 +0.00(+0.00%)
Mar 20, 2008 70.55 71.89 67.40 71.65 2,681,172 +1.18(+1.67%)
Mar 19, 2008 74.00 75.76 70.47 70.47 2,236,622 -3.02(-4.11%)
Mar 18, 2008 71.67 74.30 70.49 73.49 2,528,689 +3.60(+5.15%)
Mar 17, 2008 71.15 71.96 67.18 69.89 2,854,531 -3.15(-4.31%)
Mar 14, 2008 76.03 76.66 71.20 73.04 2,168,552 -2.28(-3.03%)
Mar 13, 2008 73.57 75.49 71.40 75.32 2,570,427 +0.56(+0.75%)
Mar 12, 2008 76.27 76.67 74.37 74.76 1,612,756 -0.70(-0.93%)
Mar 11, 2008 72.97 75.55 71.85 75.46 2,131,368 +4.71(+6.66%)
Mar 10, 2008 76.85 76.85 70.34 70.75 2,955,465 -5.27(-6.93%)
Mar 07, 2008 77.99 78.30 74.81 76.02 2,319,679 -2.45(-3.12%)
Mar 06, 2008 78.82 80.20 78.36 78.47 2,042,158 -1.34(-1.68%)
Mar 05, 2008 80.50 80.62 78.47 79.81 2,617,400 -0.34(-0.42%)
Mar 04, 2008 81.00 81.75 78.23 80.15 2,897,519 -1.15(-1.41%)
Mar 03, 2008 80.89 81.46 79.12 81.30 1,829,816 +1.01(+1.26%)
Feb 29, 2008 83.68 83.68 79.95 80.29 2,148,264 -3.41(-4.07%)
Feb 28, 2008 83.50 84.99 81.11 83.70 2,447,978 +0.66(+0.79%)
Feb 27, 2008 82.75 84.44 81.36 83.04 2,251,780 -0.17(-0.20%)
Feb 26, 2008 83.26 84.79 81.58 83.21 2,800,320 -1.57(-1.85%)
Feb 25, 2008 81.67 84.99 80.25 84.78 2,015,663 +3.71(+4.58%)
Feb 22, 2008 79.99 81.40 78.58 81.07 1,773,951 +1.79(+2.26%)
Feb 21, 2008 78.73 80.58 77.77 79.28 2,637,232 +1.44(+1.85%)
Feb 20, 2008 76.51 78.08 75.00 77.84 1,878,437 +0.53(+0.69%)
Feb 19, 2008 77.99 78.74 76.44 77.31 1,240,050 +1.49(+1.97%)
Feb 18, 2008 76.35 76.99 74.28 75.82 0 +0.00(+0.00%)
Feb 15, 2008 76.35 76.99 74.28 75.82 1,454,671 -0.97(-1.26%)
Feb 14, 2008 78.76 79.40 76.30 76.79 1,432,670 -1.74(-2.22%)
Feb 13, 2008 76.13 78.80 75.48 78.53 1,486,432 +2.83(+3.74%)
Feb 12, 2008 76.00 77.80 74.56 75.70 1,579,887 +0.75(+1.00%)
Feb 11, 2008 72.96 75.24 71.94 74.95 1,547,837 +2.11(+2.90%)
Feb 08, 2008 71.31 74.37 70.96 72.84 1,331,205 +1.01(+1.41%)
Feb 07, 2008 72.28 72.96 70.00 71.83 1,690,272 -0.99(-1.36%)
Feb 06, 2008 74.40 75.77 72.40 72.82 1,361,427 -0.93(-1.26%)
Feb 05, 2008 76.49 77.09 73.75 73.75 1,372,633 -4.27(-5.47%)
Feb 04, 2008 80.99 80.99 77.81 78.02 1,360,359 -2.20(-2.74%)
Feb 01, 2008 77.50 80.46 76.78 80.22 2,009,651 +3.87(+5.07%)
Jan 31, 2008 72.91 77.58 72.07 76.35 2,362,231 +2.42(+3.27%)
Jan 30, 2008 75.98 76.33 73.26 73.93 2,405,122 -2.52(-3.30%)
Jan 29, 2008 78.02 79.75 76.00 76.45 1,989,400 +0.02(+0.02%)
Jan 28, 2008 77.50 77.50 74.44 76.43 1,959,305 -0.75(-0.97%)
Jan 25, 2008 82.20 83.00 76.33 77.18 2,166,067 -2.62(-3.28%)
Jan 24, 2008 77.20 81.38 77.07 79.80 2,173,890 +2.81(+3.65%)
Jan 23, 2008 76.88 77.25 70.72 76.99 3,377,727 -1.12(-1.43%)
Jan 22, 2008 67.48 79.63 67.25 78.11 3,790,065 +3.90(+5.26%)
Jan 21, 2008 73.31 75.86 71.70 74.21 0 +0.00(+0.00%)
Jan 18, 2008 73.31 75.86 71.70 74.21 2,573,151 +2.03(+2.81%)
Jan 17, 2008 77.12 77.73 71.73 72.18 2,744,801 -4.56(-5.94%)
Jan 16, 2008 79.57 82.96 74.18 76.74 3,888,662 -5.39(-6.56%)
Jan 15, 2008 88.80 88.80 82.02 82.13 2,606,443 -7.31(-8.17%)
Jan 14, 2008 89.78 90.35 87.22 89.44 1,317,277 +0.73(+0.82%)
Jan 11, 2008 89.60 91.38 87.87 88.71 1,485,549 -1.82(-2.01%)
Jan 10, 2008 86.18 92.80 84.70 90.53 2,986,006 +4.22(+4.89%)
Jan 09, 2008 87.51 88.39 81.74 86.31 3,808,915 -1.59(-1.81%)
Jan 08, 2008 92.40 93.67 87.68 87.90 2,755,088 -3.38(-3.70%)
Jan 07, 2008 97.37 97.73 90.00 91.28 2,941,433 -5.33(-5.52%)
Jan 04, 2008 100.52 100.52 96.02 96.61 2,003,566 -4.97(-4.89%)
Jan 03, 2008 97.77 103.29 97.21 101.58 2,381,976 +4.96(+5.13%)
Jan 02, 2008 95.61 98.70 95.61 96.62 1,582,163 +1.01(+1.06%)
Jan 01, 2008 98.10 99.50 95.61 95.61 0 +0.00(+0.00%)
Dec 31, 2007 98.10 99.50 95.61 95.61 1,409,002 -2.47(-2.52%)
Dec 28, 2007 98.40 99.62 97.64 98.08 1,064,272 -0.62(-0.63%)
Dec 27, 2007 97.43 99.44 97.20 98.70 1,441,400 +0.95(+0.97%)
Dec 26, 2007 97.98 97.98 96.27 97.75 931,609 +0.34(+0.35%)
Dec 24, 2007 97.49 98.40 96.79 97.41 593,977 +1.08(+1.12%)
Dec 21, 2007 96.76 97.85 94.93 96.33 1,353,387 +0.88(+0.92%)
Dec 20, 2007 95.22 96.00 92.71 95.45 1,167,200 +0.74(+0.78%)
Dec 19, 2007 92.07 95.26 92.07 94.71 1,355,340 +2.84(+3.09%)
Dec 18, 2007 90.97 92.76 90.25 91.87 1,906,648 +1.73(+1.92%)
Dec 17, 2007 94.71 95.71 89.59 90.14 1,640,790 -5.17(-5.42%)
Dec 14, 2007 95.15 98.35 94.83 95.31 1,552,500 -1.52(-1.57%)
Dec 13, 2007 94.46 96.85 93.68 96.83 1,544,272 +1.85(+1.95%)
Dec 12, 2007 93.85 96.30 93.00 94.98 1,624,918 +3.37(+3.68%)
Dec 11, 2007 96.59 97.10 91.15 91.61 1,808,056 -4.14(-4.32%)
Dec 10, 2007 94.50 97.09 93.69 95.75 1,492,712 +1.67(+1.78%)
Dec 07, 2007 94.47 94.50 93.14 94.08 1,252,293 -0.03(-0.03%)
Dec 06, 2007 90.30 94.28 89.65 94.11 2,284,736 +3.75(+4.15%)
Dec 05, 2007 86.47 90.36 86.40 90.36 1,291,400 +3.92(+4.53%)
Dec 04, 2007 87.20 87.20 85.26 86.44 1,297,600 -0.37(-0.43%)
Dec 03, 2007 84.20 87.35 83.68 86.81 1,595,007 +3.04(+3.63%)
Nov 30, 2007 82.72 84.87 82.65 83.77 1,311,268 +2.19(+2.68%)
Nov 29, 2007 81.01 82.45 79.46 81.58 1,206,785 -0.02(-0.02%)
Nov 28, 2007 77.64 81.72 77.56 81.60 1,045,413 +4.71(+6.13%)
Nov 27, 2007 77.00 77.37 74.18 76.89 1,413,496 +0.30(+0.39%)
Nov 26, 2007 77.66 79.28 76.59 76.59 1,026,848 -1.02(-1.31%)
Nov 23, 2007 76.93 77.90 75.73 77.61 359,557 +2.16(+2.86%)
Nov 21, 2007 77.71 77.71 74.70 75.45 1,297,500 -2.38(-3.06%)
Nov 20, 2007 77.75 79.57 76.25 77.83 1,694,793 +1.60(+2.10%)
Nov 19, 2007 78.32 78.32 75.34 76.23 1,492,430 -1.67(-2.14%)
Nov 16, 2007 79.75 79.75 76.16 77.90 1,699,900 -0.42(-0.54%)
Nov 15, 2007 81.40 81.88 76.95 78.32 2,059,500 -3.62(-4.42%)
Nov 14, 2007 82.00 83.07 80.70 81.94 1,495,500 +0.63(+0.77%)
Nov 13, 2007 78.96 81.31 77.20 81.31 1,996,470 +4.13(+5.35%)
Nov 12, 2007 83.34 83.34 76.98 77.18 2,106,730 -6.14(-7.37%)
Nov 09, 2007 87.02 87.02 83.00 83.32 1,403,346 -3.88(-4.45%)
Nov 08, 2007 85.30 87.67 85.01 87.20 1,693,702 +1.38(+1.61%)
Nov 07, 2007 88.05 88.70 85.58 85.82 1,744,844 -2.53(-2.86%)
Nov 06, 2007 88.00 88.54 86.77 88.35 2,390,003 +4.37(+5.20%)
Nov 05, 2007 81.39 84.36 81.39 83.98 1,646,483 +0.18(+0.21%)
Nov 02, 2007 85.36 85.36 82.26 83.80 1,857,100 -0.63(-0.75%)
Nov 01, 2007 86.00 86.47 83.56 84.43 1,799,900 -2.72(-3.12%)
Oct 31, 2007 86.70 87.92 85.18 87.15 1,296,800 +0.41(+0.47%)
Oct 30, 2007 87.77 89.64 86.35 86.74 1,219,900 -1.32(-1.50%)
Oct 29, 2007 86.04 89.29 86.04 88.06 1,483,200 +1.89(+2.19%)
Oct 26, 2007 84.09 86.61 83.88 86.17 1,336,100 +2.56(+3.06%)
Oct 25, 2007 83.90 84.38 82.00 83.61 14,194,600 +0.23(+0.28%)
Oct 24, 2007 84.51 84.95 82.04 83.38 2,116,500 +1.69(+2.07%)
Oct 23, 2007 80.20 81.87 78.90 81.69 1,001,700 +2.14(+2.69%)
Oct 22, 2007 80.54 81.16 77.20 79.55 1,717,300 -2.45(-2.99%)
Oct 19, 2007 86.47 87.00 81.78 82.00 1,205,000 -5.15(-5.91%)
Oct 18, 2007 84.63 87.67 83.88 87.15 967,900 +2.26(+2.66%)
Oct 17, 2007 85.36 85.95 83.64 84.89 781,100 +0.35(+0.41%)
Oct 16, 2007 85.54 86.40 83.50 84.54 811,500 -1.34(-1.56%)
Oct 15, 2007 85.40 86.97 83.58 85.88 773,500 +0.67(+0.79%)
Oct 12, 2007 83.30 85.50 83.07 85.21 800,200 +1.85(+2.22%)
Oct 11, 2007 86.00 86.87 82.04 83.36 996,800 -1.70(-2.00%)
Oct 10, 2007 85.00 86.55 84.54 85.06 913,800 +0.48(+0.57%)
Oct 09, 2007 83.98 84.64 82.41 84.58 1,223,700 +2.20(+2.67%)
Oct 08, 2007 82.25 85.20 81.95 82.38 948,400 -0.20(-0.24%)
Oct 05, 2007 79.82 82.94 79.76 82.58 1,119,800 +3.63(+4.60%)
Oct 04, 2007 79.25 79.25 78.25 78.95 941,400 +0.31(+0.39%)
Oct 03, 2007 79.85 80.31 78.46 78.64 948,200 -1.64(-2.04%)
Oct 02, 2007 79.23 81.43 79.00 80.28 1,050,800 +1.23(+1.56%)
Oct 01, 2007 75.58 79.64 75.03 79.05 845,500 +3.47(+4.59%)
Sep 28, 2007 77.33 77.33 75.38 75.58 777,300 -1.20(-1.56%)
Sep 27, 2007 76.76 76.80 75.37 76.78 792,400 +0.44(+0.58%)
Sep 26, 2007 75.52 76.62 74.75 76.34 845,200 +1.34(+1.79%)
Sep 25, 2007 76.50 76.76 74.88 75.00 977,100 -2.10(-2.72%)
Sep 24, 2007 77.36 78.17 76.35 77.10 812,500 -0.06(-0.08%)
Sep 21, 2007 76.15 78.29 76.14 77.16 1,200,900 +1.66(+2.20%)
Sep 20, 2007 76.00 76.75 75.34 75.50 856,100 -0.54(-0.71%)
Sep 19, 2007 75.48 77.45 75.20 76.04 1,278,600 +1.43(+1.92%)
Sep 18, 2007 69.97 74.62 69.70 74.61 1,214,600 +4.74(+6.78%)
Sep 17, 2007 71.00 71.44 69.45 69.87 898,000 -1.13(-1.59%)
Sep 14, 2007 69.90 71.83 69.88 71.00 1,045,400 +0.18(+0.25%)
Sep 13, 2007 69.85 71.29 69.50 70.82 781,400 +1.45(+2.09%)
Sep 12, 2007 67.27 69.67 67.27 69.37 820,800 +1.65(+2.44%)
Sep 11, 2007 65.53 67.91 65.74 67.72 718,100 +2.19(+3.34%)
Sep 10, 2007 66.12 66.98 64.54 65.53 943,000 -0.53(-0.80%)
Sep 07, 2007 67.00 67.59 65.52 66.06 1,086,900 -2.40(-3.51%)
Sep 06, 2007 67.53 68.46 66.62 68.46 825,100 +0.93(+1.38%)
Sep 05, 2007 67.65 68.36 66.51 67.53 1,044,100 -0.49(-0.72%)
Sep 04, 2007 66.15 68.45 65.53 68.02 827,400 +1.93(+2.92%)
Aug 31, 2007 66.10 66.39 65.12 66.09 593,800 +0.87(+1.33%)
Aug 30, 2007 64.48 66.02 63.45 65.22 783,500 +0.74(+1.15%)
Aug 29, 2007 62.94 64.58 62.45 64.48 574,800 +2.17(+3.48%)
Aug 28, 2007 63.99 64.19 62.20 62.31 577,800 -2.24(-3.47%)
Aug 27, 2007 64.58 64.98 63.85 64.55 525,900 -0.25(-0.39%)
Aug 24, 2007 63.17 64.87 62.51 64.80 679,800 +1.63(+2.58%)
Aug 23, 2007 64.18 65.61 62.50 63.17 805,100 -1.01(-1.57%)
Aug 22, 2007 63.00 64.60 62.78 64.18 869,800 +2.25(+3.63%)
Aug 21, 2007 60.75 62.50 59.43 61.93 796,700 +1.04(+1.71%)
Aug 20, 2007 60.48 61.25 58.88 60.89 1,025,300 +0.68(+1.13%)
Aug 17, 2007 62.68 64.91 58.77 60.21 1,699,503 -0.05(-0.08%)
Aug 16, 2007 61.97 61.95 55.66 60.26 1,873,194 -1.71(-2.76%)
Aug 15, 2007 65.50 66.33 61.77 61.97 1,288,700 -3.87(-5.88%)
Aug 14, 2007 68.18 68.25 65.65 65.84 1,216,170 -2.19(-3.22%)
Aug 13, 2007 68.24 69.99 67.39 68.03 1,825,400 -0.21(-0.31%)
Aug 10, 2007 68.36 68.60 65.29 68.24 1,882,200 -0.59(-0.86%)
Aug 09, 2007 64.53 69.00 63.29 68.83 2,092,403 +2.92(+4.43%)
Aug 08, 2007 65.52 67.34 64.38 65.91 1,871,000 +1.81(+2.82%)
Aug 07, 2007 61.69 64.30 61.01 64.10 1,457,500 +2.41(+3.91%)
Aug 06, 2007 61.35 62.23 60.23 61.69 1,210,525 +0.83(+1.36%)
Aug 03, 2007 61.48 63.02 60.68 60.86 1,231,900 -2.16(-3.43%)
Aug 02, 2007 61.35 63.13 61.35 63.02 1,287,700 +1.89(+3.09%)
Aug 01, 2007 61.38 62.00 59.32 61.13 1,331,900 -0.50(-0.81%)
Jul 31, 2007 61.72 65.19 61.53 61.63 1,510,300 -0.09(-0.15%)
Jul 30, 2007 59.60 61.96 59.55 61.72 1,281,907 +2.16(+3.63%)
Jul 27, 2007 60.23 61.00 58.49 59.56 1,537,308 -1.29(-2.12%)
Jul 26, 2007 61.19 61.78 59.50 60.85 1,881,637 -1.70(-2.72%)
Jul 25, 2007 64.30 64.39 61.26 62.55 2,300,637 -2.43(-3.74%)
Jul 24, 2007 66.46 67.15 64.50 64.98 2,350,232 -0.71(-1.08%)
Jul 23, 2007 66.24 67.39 65.31 65.69 1,255,800 -0.16(-0.24%)
Jul 20, 2007 65.83 66.32 65.22 65.85 910,100 -0.11(-0.17%)
Jul 19, 2007 66.59 67.06 65.77 65.96 959,200 -0.12(-0.18%)
Jul 18, 2007 64.88 66.28 64.76 66.08 1,078,045 +0.53(+0.81%)
Jul 17, 2007 64.84 65.67 64.57 65.55 1,109,800 +1.64(+2.57%)
Jul 16, 2007 63.57 64.80 63.50 63.91 1,075,900 -0.67(-1.04%)
Jul 13, 2007 64.24 65.85 63.86 64.58 1,667,035 +0.77(+1.21%)
Jul 12, 2007 62.36 64.24 62.36 63.81 1,637,600 +1.80(+2.90%)
Jul 11, 2007 60.90 62.01 60.72 62.01 1,092,500 +1.12(+1.84%)
Jul 10, 2007 61.13 61.81 60.04 60.89 1,312,200 -0.24(-0.39%)
Jul 09, 2007 60.33 62.08 59.80 61.13 1,350,000 +1.54(+2.58%)
Jul 06, 2007 59.38 60.15 59.09 59.59 924,303 +0.40(+0.68%)
Jul 05, 2007 59.40 59.26 58.48 59.19 897,700 -0.21(-0.35%)
Jul 03, 2007 59.50 59.64 58.52 59.40 560,500 +0.83(+1.42%)
Jul 02, 2007 57.89 59.18 57.50 58.57 832,700 +1.06(+1.84%)
Jun 29, 2007 57.11 57.94 57.00 57.51 841,100 +0.56(+0.98%)
Jun 28, 2007 57.40 57.46 56.76 56.95 605,900 -0.46(-0.80%)
Jun 27, 2007 56.22 57.41 55.04 57.41 737,190 +0.91(+1.61%)
Jun 26, 2007 57.51 57.64 56.26 56.50 670,825 -0.80(-1.40%)
Jun 25, 2007 57.20 58.96 56.95 57.30 1,133,500 +0.59(+1.04%)
Jun 22, 2007 57.71 58.21 56.71 56.71 872,400 -1.03(-1.78%)
Jun 21, 2007 57.27 57.74 56.54 57.74 516,400 +0.23(+0.40%)
Jun 20, 2007 58.35 58.70 57.32 57.51 717,500 -0.80(-1.37%)
Jun 19, 2007 58.46 58.70 58.03 58.31 539,900 -0.61(-1.04%)
Jun 18, 2007 59.87 59.91 58.74 58.92 560,200 -0.60(-1.01%)
Jun 15, 2007 59.56 60.00 59.08 59.52 973,100 +0.58(+0.98%)
Jun 14, 2007 57.45 59.12 57.25 58.94 1,414,500 +2.13(+3.75%)
Jun 13, 2007 55.70 56.81 55.67 56.81 624,600 +1.39(+2.51%)
Jun 12, 2007 54.70 56.09 54.70 55.42 924,700 -1.11(-1.96%)
Jun 11, 2007 56.19 56.91 55.73 56.53 654,100 +0.58(+1.04%)
Jun 08, 2007 54.50 56.00 53.66 55.95 1,193,000 +1.32(+2.42%)
Jun 07, 2007 58.05 58.05 54.52 54.63 1,859,900 -3.35(-5.78%)
Jun 06, 2007 59.77 59.99 57.62 57.98 1,588,600 -1.16(-1.96%)
Jun 05, 2007 59.77 59.71 58.84 59.14 1,010,300 -0.33(-0.55%)
Jun 04, 2007 58.93 59.62 58.59 59.47 760,100 +0.51(+0.86%)
Jun 01, 2007 58.50 59.01 58.40 58.96 1,162,110 +1.01(+1.74%)
May 31, 2007 57.72 58.65 57.24 57.95 1,205,800 +0.37(+0.64%)
May 30, 2007 56.10 57.58 55.76 57.58 906,400 +1.30(+2.31%)
May 29, 2007 56.00 56.77 56.00 56.28 801,800 +1.16(+2.10%)
May 25, 2007 55.08 55.94 54.54 55.12 829,200 +0.43(+0.79%)
May 24, 2007 56.30 57.11 54.56 54.69 710,020 -1.60(-2.84%)
May 23, 2007 56.31 57.27 56.20 56.29 693,400 +0.53(+0.95%)
May 22, 2007 57.65 56.49 55.50 55.76 584,100 +0.54(+0.98%)
May 21, 2007 54.97 55.75 54.86 55.22 640,600 +0.12(+0.22%)
May 18, 2007 54.80 55.55 54.50 55.10 699,400 +0.37(+0.68%)
May 17, 2007 54.00 55.11 53.59 54.73 648,900 +0.73(+1.35%)
May 16, 2007 53.62 54.05 53.40 54.00 600,900 +0.64(+1.20%)
May 15, 2007 53.75 54.15 53.25 53.36 704,600 -0.08(-0.15%)
May 14, 2007 53.57 54.07 53.16 53.44 595,800 -0.31(-0.58%)
May 11, 2007 54.30 54.50 53.48 53.75 781,500 -0.24(-0.44%)
May 10, 2007 54.71 55.37 53.80 53.99 1,029,500 -0.76(-1.39%)
May 09, 2007 53.74 55.07 53.58 54.75 873,900 +1.26(+2.36%)
May 08, 2007 53.67 53.88 52.51 53.49 640,900 +0.11(+0.21%)
May 07, 2007 52.52 53.56 52.51 53.38 872,000 +1.01(+1.93%)
May 04, 2007 52.36 52.50 51.87 52.37 540,600 +0.11(+0.21%)
May 03, 2007 51.60 52.40 51.60 52.26 681,000 +0.58(+1.12%)
May 02, 2007 50.96 52.06 50.94 51.68 619,900 +1.25(+2.48%)
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.