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

Masco Corp (NY: MAS )

68.57 +1.24 (+1.84%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 30, 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 (%)
Jan 29, 2010 9.491 9.740 9.339 9.394 9,460,466 -0.03(-0.29%)
Jan 28, 2010 9.477 9.692 9.235 9.422 6,983,638 +0.01(+0.15%)
Jan 27, 2010 9.442 9.477 9.151 9.408 9,098,955 -0.14(-1.45%)
Jan 26, 2010 9.484 9.754 9.436 9.546 6,492,266 +0.00(+0.00%)
Jan 25, 2010 9.789 9.886 9.519 9.546 4,896,231 -0.09(-0.93%)
Jan 22, 2010 9.948 10.21 9.630 9.636 4,815,481 -0.40(-4.00%)
Jan 21, 2010 10.45 10.46 9.969 10.04 5,787,782 -0.32(-3.08%)
Jan 20, 2010 10.41 10.47 10.20 10.36 4,417,466 -0.33(-3.05%)
Jan 19, 2010 10.38 10.70 10.34 10.68 3,896,291 +0.29(+2.80%)
Jan 15, 2010 10.61 10.39 10.39 10.39 9,127,846 -0.02(-0.20%)
Jan 14, 2010 10.41 10.50 10.22 10.41 4,008,484 -0.05(-0.46%)
Jan 13, 2010 10.63 10.63 10.29 10.46 4,841,808 -0.14(-1.31%)
Jan 12, 2010 10.65 10.70 10.49 10.60 3,126,912 -0.17(-1.54%)
Jan 11, 2010 10.88 10.91 10.64 10.77 4,045,580 -0.03(-0.26%)
Jan 08, 2010 10.62 10.81 10.39 10.79 5,214,366 +0.07(+0.65%)
Jan 07, 2010 10.09 10.79 10.05 10.72 12,179,077 +0.63(+6.25%)
Jan 06, 2010 10.01 10.22 9.914 10.09 9,273,590 +0.16(+1.57%)
Jan 05, 2010 9.786 9.945 9.731 9.938 4,154,983 +0.09(+0.91%)
Jan 04, 2010 9.628 9.855 9.566 9.848 4,310,399 +0.33(+3.48%)
Dec 31, 2009 9.573 9.517 9.517 9.517 3,972,621 -0.08(-0.86%)
Dec 30, 2009 9.628 9.641 9.442 9.600 3,212,241 -0.06(-0.57%)
Dec 29, 2009 9.738 9.759 9.490 9.655 3,199,038 -0.05(-0.50%)
Dec 28, 2009 9.979 9.979 9.642 9.703 2,253,247 -0.19(-1.95%)
Dec 24, 2009 9.786 9.896 9.752 9.896 1,013,424 +0.16(+1.63%)
Dec 23, 2009 9.607 9.752 9.545 9.738 4,044,045 +0.19(+1.95%)
Dec 22, 2009 9.531 9.628 9.483 9.552 5,906,977 +0.08(+0.80%)
Dec 21, 2009 9.311 9.559 9.311 9.476 4,428,932 +0.25(+2.69%)
Dec 18, 2009 9.504 9.697 9.214 9.228 7,578,111 -0.23(-2.41%)
Dec 17, 2009 9.517 9.579 9.414 9.455 3,160,997 -0.15(-1.58%)
Dec 16, 2009 9.538 9.676 9.393 9.607 4,232,333 +0.26(+2.80%)
Dec 15, 2009 9.380 9.490 9.276 9.345 3,066,784 -0.10(-1.09%)
Dec 14, 2009 9.490 9.504 9.386 9.448 2,412,188 +0.11(+1.18%)
Dec 11, 2009 9.507 9.507 9.200 9.338 3,510,054 +0.01(+0.07%)
Dec 10, 2009 9.331 9.479 9.262 9.331 3,556,111 +0.05(+0.52%)
Dec 09, 2009 9.386 9.407 9.090 9.283 3,714,322 -0.06(-0.59%)
Dec 08, 2009 9.511 9.579 9.297 9.338 13,901,478 -0.25(-2.59%)
Dec 07, 2009 10.000 10.09 9.538 9.586 6,670,742 -0.48(-4.73%)
Dec 04, 2009 9.979 10.11 9.752 10.06 7,048,125 +0.29(+2.96%)
Dec 03, 2009 9.683 9.862 9.628 9.772 7,107,787 +0.12(+1.21%)
Dec 02, 2009 9.614 9.855 9.531 9.655 4,848,125 +0.07(+0.72%)
Dec 01, 2009 9.476 9.876 9.476 9.586 9,674,581 +0.23(+2.43%)
Nov 30, 2009 9.276 9.500 9.138 9.359 5,281,950 +0.03(+0.37%)
Nov 27, 2009 9.262 9.538 9.125 9.324 2,366,214 -0.39(-3.97%)
Nov 25, 2009 9.779 9.786 9.573 9.710 3,965,211 +0.03(+0.28%)
Nov 24, 2009 9.931 9.938 9.641 9.683 4,037,148 -0.23(-2.36%)
Nov 23, 2009 9.841 10.26 9.814 9.917 6,154,419 +0.24(+2.49%)
Nov 20, 2009 9.793 9.855 9.511 9.676 5,330,574 -0.21(-2.09%)
Nov 19, 2009 9.993 9.993 9.697 9.883 6,059,437 -0.22(-2.18%)
Nov 18, 2009 10.05 10.12 9.890 10.10 5,389,745 -0.01(-0.14%)
Nov 17, 2009 10.08 10.13 9.952 10.12 4,772,662 +0.03(+0.27%)
Nov 16, 2009 9.710 10.25 9.655 10.09 7,872,451 +0.43(+4.50%)
Nov 13, 2009 9.293 9.707 9.228 9.655 9,572,018 +0.45(+4.87%)
Nov 12, 2009 9.345 9.476 9.180 9.207 5,853,994 -0.15(-1.62%)
Nov 11, 2009 9.228 9.414 9.166 9.359 5,528,749 +0.21(+2.26%)
Nov 10, 2009 8.987 9.231 8.945 9.152 5,444,109 +0.06(+0.61%)
Nov 09, 2009 8.794 9.159 8.794 9.097 5,192,330 +0.41(+4.76%)
Nov 06, 2009 8.456 8.704 8.401 8.684 5,746,120 +0.35(+4.22%)
Nov 05, 2009 8.222 8.559 8.222 8.332 5,036,172 +0.19(+2.28%)
Nov 04, 2009 8.360 8.497 8.146 8.146 7,383,468 -0.14(-1.66%)
Nov 03, 2009 8.022 8.380 8.008 8.284 8,170,386 +0.25(+3.18%)
Nov 02, 2009 8.049 8.373 7.884 8.029 9,225,734 -0.07(-0.85%)
Oct 30, 2009 8.525 8.621 7.981 8.098 13,674,674 -0.45(-5.32%)
Oct 29, 2009 8.429 8.773 8.373 8.553 8,508,114 +0.19(+2.22%)
Oct 28, 2009 9.049 9.049 8.346 8.366 11,352,497 -0.65(-7.19%)
Oct 27, 2009 9.511 9.614 8.897 9.014 11,959,200 -0.37(-3.89%)
Oct 26, 2009 9.318 9.821 9.228 9.380 8,942,412 +0.05(+0.52%)
Oct 23, 2009 9.276 9.400 9.166 9.331 7,600,576 -0.18(-1.88%)
Oct 22, 2009 9.035 9.607 8.932 9.511 7,775,513 +0.55(+6.15%)
Oct 21, 2009 9.366 9.538 8.949 8.959 6,414,508 -0.43(-4.55%)
Oct 20, 2009 9.249 9.424 9.235 9.386 4,775,579 -0.12(-1.23%)
Oct 19, 2009 9.483 9.641 9.407 9.504 5,074,550 +0.06(+0.66%)
Oct 16, 2009 9.779 9.890 9.386 9.442 6,276,933 -0.01(-0.15%)
Oct 15, 2009 9.428 9.517 9.386 9.456 4,062,654 -0.02(-0.21%)
Oct 14, 2009 9.359 9.490 9.331 9.476 5,422,734 +0.28(+3.00%)
Oct 13, 2009 9.021 9.283 8.952 9.200 4,848,757 +0.13(+1.44%)
Oct 12, 2009 9.187 9.221 9.001 9.069 3,703,271 +0.19(+2.17%)
Oct 09, 2009 8.952 9.035 8.828 8.876 3,333,525 -0.08(-0.85%)
Oct 08, 2009 8.780 9.221 8.697 8.952 5,148,200 +0.30(+3.51%)
Oct 07, 2009 8.697 8.739 8.539 8.649 5,790,384 -0.06(-0.63%)
Oct 06, 2009 8.794 8.987 8.621 8.704 4,295,357 +0.00(+0.00%)
Oct 05, 2009 8.401 8.828 8.366 8.704 5,526,453 +0.37(+4.38%)
Oct 02, 2009 8.511 8.511 8.180 8.339 7,480,853 -0.29(-3.35%)
Oct 01, 2009 8.911 8.911 8.587 8.628 7,258,248 -0.28(-3.10%)
Sep 30, 2009 9.242 9.304 8.856 8.904 6,559,199 -0.32(-3.51%)
Sep 29, 2009 9.180 9.393 9.131 9.228 4,482,942 +0.09(+0.97%)
Sep 28, 2009 8.870 9.221 8.828 9.139 3,667,798 +0.30(+3.36%)
Sep 25, 2009 8.980 9.125 8.773 8.842 5,101,879 -0.19(-2.06%)
Sep 24, 2009 9.414 9.414 8.956 9.028 7,164,756 -0.27(-2.89%)
Sep 23, 2009 9.448 9.552 9.269 9.297 6,189,690 -0.11(-1.17%)
Sep 22, 2009 9.607 9.669 9.366 9.407 5,639,296 -0.01(-0.07%)
Sep 21, 2009 9.607 9.697 9.345 9.414 6,902,918 -0.32(-3.33%)
Sep 18, 2009 10.12 10.21 9.531 9.738 9,037,345 -0.31(-3.09%)
Sep 17, 2009 10.31 10.38 9.952 10.05 7,159,737 +0.00(+0.00%)
Sep 16, 2009 10.06 10.54 9.876 10.05 11,603,310 +0.12(+1.18%)
Sep 15, 2009 9.821 10.05 9.765 9.931 5,033,939 +0.12(+1.19%)
Sep 14, 2009 9.683 9.931 9.614 9.814 5,448,082 +0.04(+0.42%)
Sep 11, 2009 10.04 10.12 9.697 9.772 7,490,775 -0.03(-0.28%)
Sep 10, 2009 9.690 10.01 9.593 9.800 5,483,597 +0.10(+0.99%)
Sep 09, 2009 9.469 9.828 9.428 9.703 6,776,830 +0.19(+1.96%)
Sep 08, 2009 9.373 9.593 9.200 9.517 8,040,137 +0.50(+5.58%)
Sep 04, 2009 8.835 9.069 8.746 9.014 4,013,396 +0.18(+2.03%)
Sep 03, 2009 8.856 8.952 8.532 8.835 9,594,772 +0.05(+0.55%)
Sep 02, 2009 9.242 9.276 8.766 8.787 12,044,574 -0.54(-5.83%)
Sep 01, 2009 9.938 10.21 9.262 9.331 8,997,901 -0.65(-6.49%)
Aug 31, 2009 9.848 10.03 9.511 9.979 8,076,243 -0.02(-0.21%)
Aug 28, 2009 10.20 10.32 9.883 10.000 6,360,597 -0.12(-1.23%)
Aug 27, 2009 9.924 10.20 9.676 10.12 5,651,397 +0.18(+1.80%)
Aug 26, 2009 10.03 10.36 9.876 9.945 6,713,772 -0.12(-1.23%)
Aug 25, 2009 10.000 10.33 9.862 10.07 6,139,594 +0.17(+1.74%)
Aug 24, 2009 9.924 10.08 9.821 9.896 5,815,868 +0.00(+0.00%)
Aug 21, 2009 9.428 9.952 9.373 9.896 9,426,514 +0.60(+6.45%)
Aug 20, 2009 9.462 9.593 9.262 9.297 6,065,285 -0.18(-1.89%)
Aug 19, 2009 9.221 9.586 9.049 9.476 4,668,175 +0.13(+1.40%)
Aug 18, 2009 9.159 9.393 9.104 9.345 4,253,536 +0.15(+1.65%)
Aug 17, 2009 9.393 9.469 9.063 9.193 10,144,437 -0.53(-5.46%)
Aug 14, 2009 10.08 10.19 9.545 9.724 8,090,480 -0.48(-4.73%)
Aug 13, 2009 10.19 10.28 9.862 10.21 4,753,087 +0.11(+1.09%)
Aug 12, 2009 10.03 10.21 9.958 10.10 7,228,343 +0.25(+2.59%)
Aug 11, 2009 9.890 10.05 9.779 9.841 7,497,822 -0.18(-1.79%)
Aug 10, 2009 10.40 10.45 9.941 10.02 8,768,026 -0.41(-3.90%)
Aug 07, 2009 10.25 10.68 10.19 10.43 8,181,743 +0.36(+3.56%)
Aug 06, 2009 9.883 10.21 9.717 10.07 7,870,611 +0.26(+2.67%)
Aug 05, 2009 10.08 10.35 9.676 9.807 8,874,743 -0.12(-1.25%)
Aug 04, 2009 9.442 10.28 9.407 9.931 10,002,220 +0.41(+4.34%)
Aug 03, 2009 9.855 9.855 9.476 9.517 10,740,702 -0.08(-0.86%)
Jul 31, 2009 9.193 9.924 9.173 9.600 9,855,304 +0.34(+3.72%)
Jul 30, 2009 9.028 9.428 8.925 9.256 7,143,199 +0.44(+5.00%)
Jul 29, 2009 8.980 9.152 8.759 8.814 12,567,164 -0.26(-2.89%)
Jul 28, 2009 8.360 9.256 8.277 9.076 21,892,270 +1.20(+15.22%)
Jul 27, 2009 7.588 8.008 7.567 7.877 11,013,212 +0.26(+3.44%)
Jul 24, 2009 7.333 7.698 7.216 7.615 4,062 +0.22(+2.98%)
Jul 23, 2009 6.823 7.443 6.761 7.395 10,969,767 +0.59(+8.60%)
Jul 22, 2009 6.768 7.105 6.712 6.809 6,280,604 -0.03(-0.40%)
Jul 21, 2009 6.974 7.105 6.775 6.837 4,533,146 -0.03(-0.40%)
Jul 20, 2009 6.699 6.974 6.699 6.864 3,974,992 +0.19(+2.89%)
Jul 17, 2009 6.540 6.850 6.499 6.671 7,185,643 +0.10(+1.57%)
Jul 16, 2009 6.320 6.644 6.258 6.568 8,334,574 +0.23(+3.70%)
Jul 15, 2009 6.058 6.361 5.982 6.333 7,840,248 +0.35(+5.88%)
Jul 14, 2009 5.665 5.996 5.630 5.982 10,234,742 +0.08(+1.28%)
Jul 13, 2009 5.782 5.941 5.775 5.906 7,673,399 +0.15(+2.63%)
Jul 10, 2009 5.858 5.941 5.699 5.755 4,464,885 -0.16(-2.68%)
Jul 09, 2009 5.748 6.016 5.715 5.913 6,026,946 +0.23(+4.13%)
Jul 08, 2009 5.810 5.810 5.617 5.679 8,260,876 -0.03(-0.48%)
Jul 07, 2009 5.989 6.044 5.693 5.706 6,947,213 -0.30(-5.05%)
Jul 06, 2009 6.223 6.382 5.954 6.010 7,443,420 -0.26(-4.18%)
Jul 02, 2009 6.340 6.402 6.230 6.271 6,247,479 -0.19(-2.99%)
Jul 01, 2009 6.657 6.712 6.451 6.464 3,761,040 -0.14(-2.09%)
Jun 30, 2009 6.533 6.671 6.444 6.602 5,512,503 +0.03(+0.42%)
Jun 29, 2009 6.513 6.637 6.333 6.575 6,030,105 +0.09(+1.38%)
Jun 26, 2009 6.402 6.616 6.265 6.485 8,987,793 -0.01(-0.11%)
Jun 25, 2009 6.299 6.526 6.285 6.492 6,818,291 +0.45(+7.41%)
Jun 24, 2009 6.134 6.351 5.968 6.044 7,008,357 -0.03(-0.45%)
Jun 23, 2009 5.961 6.182 5.844 6.072 6,832,967 +0.10(+1.73%)
Jun 22, 2009 6.196 6.196 5.968 5.968 4,928,565 -0.28(-4.52%)
Jun 19, 2009 6.258 6.423 6.230 6.251 9,261,504 +0.07(+1.11%)
Jun 18, 2009 6.278 6.306 6.092 6.182 5,760,919 -0.06(-0.99%)
Jun 17, 2009 6.389 6.499 5.968 6.244 10,616,629 -0.17(-2.58%)
Jun 16, 2009 6.719 6.919 6.409 6.409 7,411,673 -0.26(-3.93%)
Jun 15, 2009 6.733 6.850 6.568 6.671 6,710,915 -0.17(-2.52%)
Jun 12, 2009 6.864 6.933 6.644 6.843 5,312,755 -0.06(-0.80%)
Jun 11, 2009 6.954 7.043 6.857 6.899 5,698,809 -0.05(-0.76%)
Jun 10, 2009 7.119 7.264 6.816 6.951 7,973,777 -0.06(-0.92%)
Jun 09, 2009 7.009 7.112 6.775 7.016 10,393,414 -0.39(-5.30%)
Jun 08, 2009 7.395 7.519 7.257 7.409 5,329,887 +0.03(+0.37%)
Jun 05, 2009 7.732 7.781 7.291 7.381 5,522,531 -0.24(-3.16%)
Jun 04, 2009 7.505 7.691 7.443 7.622 4,625,956 +0.16(+2.12%)
Jun 03, 2009 7.705 7.732 7.285 7.464 6,839,205 -0.32(-4.07%)
Jun 02, 2009 7.581 7.898 7.491 7.781 6,708,247 +0.17(+2.17%)
Jun 01, 2009 7.264 7.705 7.147 7.615 6,699,504 +0.48(+6.66%)
May 29, 2009 7.181 7.202 6.919 7.140 6,302,667 +0.19(+2.68%)
May 28, 2009 6.926 7.109 6.623 6.954 8,856,845 +0.05(+0.70%)
May 27, 2009 7.236 7.388 6.864 6.905 11,106,891 -0.32(-4.39%)
May 26, 2009 6.699 7.288 6.699 7.222 5,449,224 +0.36(+5.22%)
May 22, 2009 6.878 6.947 6.616 6.864 4,364,087 +0.02(+0.30%)
May 21, 2009 6.871 6.902 6.678 6.843 8,646,752 -0.13(-1.88%)
May 20, 2009 7.133 7.477 6.933 6.974 5,428,010 -0.08(-1.17%)
May 19, 2009 7.071 7.191 6.892 7.057 8,999,987 -0.01(-0.10%)
May 18, 2009 6.671 7.098 6.655 7.064 7,277,595 +0.49(+7.44%)
May 15, 2009 6.520 6.837 6.437 6.575 9,281,546 +0.06(+0.85%)
May 14, 2009 6.375 6.726 6.161 6.520 6,995,974 +0.15(+2.38%)
May 13, 2009 6.699 6.726 6.271 6.368 10,618,772 -0.54(-7.78%)
May 12, 2009 7.147 7.402 6.588 6.905 11,656,953 -0.12(-1.76%)
May 11, 2009 7.333 7.402 6.940 7.029 7,486,296 -0.44(-5.90%)
May 08, 2009 6.974 7.505 6.919 7.471 9,570,134 +0.61(+8.84%)
May 07, 2009 7.257 7.471 6.802 6.864 11,594,661 -0.37(-5.14%)
May 06, 2009 7.291 7.450 6.902 7.236 8,977,884 +0.01(+0.10%)
May 05, 2009 6.788 7.298 6.761 7.229 10,628,827 +0.43(+6.28%)
May 04, 2009 6.196 6.854 6.196 6.802 7,050,424 +0.61(+9.79%)
May 01, 2009 6.016 6.237 5.941 6.196 6,368,847 +0.09(+1.47%)
Apr 30, 2009 6.354 6.540 6.044 6.106 6,603,443 -0.10(-1.56%)
Apr 29, 2009 5.851 6.375 5.775 6.202 9,895,895 +0.41(+7.14%)
Apr 28, 2009 6.409 6.547 5.730 5.789 14,129,579 -0.93(-13.85%)
Apr 27, 2009 6.864 6.961 6.588 6.719 13,276,764 -0.23(-3.37%)
Apr 24, 2009 6.078 7.002 6.058 6.954 16,061,996 +0.97(+16.24%)
Apr 23, 2009 6.196 6.271 5.741 5.982 9,365,662 -0.21(-3.34%)
Apr 22, 2009 5.479 6.335 5.451 6.189 10,214,201 +0.49(+8.59%)
Apr 21, 2009 5.258 5.706 5.189 5.699 8,107,785 +0.41(+7.82%)
Apr 20, 2009 5.920 5.920 5.231 5.286 6,963,498 -0.68(-11.33%)
Apr 17, 2009 5.906 6.051 5.817 5.961 5,652,197 +0.16(+2.73%)
Apr 16, 2009 5.589 5.885 5.362 5.803 7,760,102 +0.34(+6.31%)
Apr 15, 2009 5.031 5.589 4.969 5.458 11,220,131 +0.39(+7.61%)
Apr 14, 2009 5.320 5.362 4.893 5.072 8,890,812 -0.22(-4.17%)
Apr 13, 2009 5.506 5.520 5.079 5.293 8,349,976 -0.30(-5.30%)
Apr 09, 2009 5.203 5.679 5.155 5.589 8,940,249 +0.61(+12.33%)
Apr 08, 2009 5.052 5.141 4.879 4.976 8,341,216 -0.06(-1.10%)
Apr 07, 2009 5.258 5.258 4.907 5.031 5,617,851 -0.37(-6.77%)
Apr 06, 2009 5.189 5.451 5.086 5.396 8,618,132 +0.12(+2.22%)
Apr 03, 2009 5.396 5.458 5.210 5.279 9,266,422 -0.12(-2.17%)
Apr 02, 2009 4.962 5.506 4.948 5.396 7,688,690 +0.58(+12.02%)
Apr 01, 2009 4.748 4.983 4.480 4.817 8,772,945 +0.01(+0.14%)
Mar 31, 2009 4.562 4.928 4.431 4.810 9,795,620 +0.19(+4.18%)
Mar 30, 2009 4.969 5.038 4.369 4.617 9,326,245 -0.72(-13.55%)
Mar 26, 2009 5.141 5.410 5.079 5.341 7,635,537 +0.28(+5.44%)
Mar 25, 2009 4.934 5.417 4.762 5.065 11,979,197 +0.12(+2.37%)
Mar 24, 2009 5.086 5.169 4.721 4.948 9,605,395 -0.21(-4.14%)
Mar 23, 2009 4.879 5.169 4.838 5.162 14,745,320 +0.61(+13.48%)
Mar 20, 2009 4.583 4.714 4.342 4.548 21,410,952 +0.13(+2.96%)
Mar 19, 2009 4.149 4.721 4.149 4.418 20,077,016 +0.23(+5.49%)
Mar 18, 2009 3.694 4.266 3.591 4.188 14,095,799 +0.47(+12.53%)
Mar 17, 2009 3.535 3.756 3.522 3.721 8,086,470 +0.13(+3.65%)
Mar 16, 2009 3.604 3.825 3.522 3.591 8,979,631 +0.08(+2.36%)
Mar 13, 2009 3.515 3.715 3.370 3.508 0 -0.06(-1.55%)
Mar 12, 2009 3.225 3.618 3.163 3.563 10,147,094 +0.34(+10.71%)
Mar 11, 2009 3.225 3.398 3.108 3.218 12,949,870 +0.23(+7.60%)
Mar 10, 2009 2.584 3.005 2.536 2.991 15,280,593 +0.46(+18.26%)
Mar 09, 2009 2.619 2.688 2.509 2.529 9,645,278 -0.16(-5.90%)
Mar 06, 2009 2.784 2.874 2.660 2.688 0 -0.08(-2.74%)
Mar 05, 2009 3.143 3.191 2.722 2.764 14,496,506 -0.49(-15.04%)
Mar 04, 2009 3.267 3.370 3.205 3.253 9,026,731 -0.10(-3.08%)
Mar 02, 2009 3.446 3.529 3.349 3.356 7,359,534 -0.19(-5.44%)
Feb 27, 2009 3.639 3.735 3.535 3.549 0 -0.20(-5.33%)
Feb 26, 2009 3.914 3.949 3.735 3.749 7,689,946 -0.11(-2.86%)
Feb 25, 2009 3.901 3.983 3.680 3.859 11,527,705 -0.07(-1.75%)
Feb 24, 2009 3.790 4.011 3.577 3.928 11,657,424 +0.17(+4.59%)
Feb 23, 2009 4.101 4.101 3.742 3.756 9,699,522 -0.14(-3.71%)
Feb 20, 2009 3.818 4.047 3.618 3.901 0 +0.01(+0.18%)
Feb 19, 2009 3.901 4.218 3.832 3.894 14,936,900 -0.17(-4.07%)
Feb 18, 2009 4.149 4.231 3.846 4.059 12,538,435 -0.05(-1.17%)
Feb 17, 2009 4.307 4.318 4.045 4.107 18,436,442 -0.33(-7.45%)
Feb 13, 2009 4.728 4.790 4.321 4.438 19,813,152 -0.32(-6.67%)
Feb 12, 2009 4.735 4.886 4.486 4.755 28,039,450 -0.38(-7.38%)
Feb 11, 2009 5.258 5.334 5.003 5.134 11,853,751 -0.08(-1.59%)
Feb 10, 2009 5.548 5.665 5.183 5.217 11,605,396 -0.32(-5.73%)
Feb 09, 2009 5.665 5.665 5.500 5.534 8,921,729 -0.07(-1.23%)
Feb 06, 2009 5.424 5.720 5.424 5.603 10,943,293 +0.10(+1.88%)
Feb 05, 2009 5.486 5.713 5.396 5.500 9,758,679 -0.02(-0.37%)
Feb 04, 2009 5.603 5.748 5.410 5.520 10,316,362 -0.06(-0.99%)
Feb 03, 2009 5.534 5.630 5.348 5.575 11,727,663 +0.16(+2.93%)
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.