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 )

70.16 -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 8.558 8.654 8.011 8.129 13,622,622 -0.46(-5.32%)
Oct 29, 2009 8.461 8.807 8.405 8.585 8,475,729 +0.19(+2.22%)
Oct 28, 2009 9.083 9.083 8.378 8.398 11,309,284 -0.65(-7.19%)
Oct 27, 2009 9.547 9.651 8.931 9.049 11,913,678 -0.37(-3.89%)
Oct 26, 2009 9.353 9.858 9.263 9.415 8,908,374 +0.05(+0.52%)
Oct 23, 2009 9.312 9.436 9.201 9.367 7,571,645 -0.18(-1.88%)
Oct 22, 2009 9.069 9.644 8.966 9.547 7,745,917 +0.55(+6.15%)
Oct 21, 2009 9.402 9.575 8.983 8.993 6,390,092 -0.43(-4.55%)
Oct 20, 2009 9.284 9.460 9.270 9.422 4,757,401 -0.12(-1.23%)
Oct 19, 2009 9.519 9.678 9.443 9.540 5,055,234 +0.06(+0.66%)
Oct 16, 2009 9.817 9.927 9.422 9.478 6,253,041 -0.01(-0.15%)
Oct 15, 2009 9.464 9.554 9.422 9.492 4,047,190 -0.02(-0.21%)
Oct 14, 2009 9.395 9.526 9.367 9.512 5,402,093 +0.28(+3.00%)
Oct 13, 2009 9.056 9.319 8.986 9.236 4,830,301 +0.13(+1.44%)
Oct 12, 2009 9.222 9.256 9.035 9.104 3,689,175 +0.19(+2.17%)
Oct 09, 2009 8.986 9.069 8.862 8.910 3,320,836 -0.08(-0.85%)
Oct 08, 2009 8.814 9.256 8.731 8.986 5,128,604 +0.30(+3.51%)
Oct 07, 2009 8.731 8.772 8.571 8.682 5,768,343 -0.06(-0.63%)
Oct 06, 2009 8.827 9.021 8.654 8.737 4,279,007 +0.00(+0.00%)
Oct 05, 2009 8.433 8.862 8.398 8.737 5,505,418 +0.37(+4.38%)
Oct 02, 2009 8.544 8.544 8.212 8.371 7,452,378 -0.29(-3.35%)
Oct 01, 2009 8.945 8.945 8.620 8.661 7,230,620 -0.28(-3.10%)
Sep 30, 2009 9.277 9.339 8.890 8.938 6,534,232 -0.33(-3.51%)
Sep 29, 2009 9.215 9.429 9.166 9.263 4,465,878 +0.09(+0.97%)
Sep 28, 2009 8.903 9.256 8.862 9.174 3,653,837 +0.30(+3.36%)
Sep 25, 2009 9.014 9.159 8.807 8.876 5,082,459 -0.19(-2.06%)
Sep 24, 2009 9.450 9.450 8.990 9.063 7,137,484 -0.27(-2.89%)
Sep 23, 2009 9.485 9.588 9.305 9.332 6,166,130 -0.11(-1.17%)
Sep 22, 2009 9.644 9.706 9.402 9.443 5,617,830 -0.01(-0.07%)
Sep 21, 2009 9.644 9.734 9.381 9.450 6,876,643 -0.33(-3.33%)
Sep 18, 2009 10.16 10.25 9.568 9.775 9,002,946 -0.31(-3.09%)
Sep 17, 2009 10.35 10.42 9.990 10.09 7,132,484 -0.00(-0.00%)
Sep 16, 2009 10.10 10.58 9.914 10.09 11,559,143 +0.12(+1.18%)
Sep 15, 2009 9.858 10.09 9.803 9.969 5,014,777 +0.12(+1.19%)
Sep 14, 2009 9.720 9.969 9.651 9.851 5,427,344 +0.04(+0.42%)
Sep 11, 2009 10.08 10.16 9.734 9.810 7,462,262 -0.03(-0.28%)
Sep 10, 2009 9.727 10.04 9.630 9.837 5,462,725 +0.10(+0.99%)
Sep 09, 2009 9.505 9.865 9.464 9.741 6,751,034 +0.19(+1.96%)
Sep 08, 2009 9.408 9.630 9.236 9.554 8,009,533 +0.51(+5.58%)
Sep 04, 2009 8.869 9.104 8.779 9.049 3,998,120 +0.18(+2.03%)
Sep 03, 2009 8.890 8.986 8.564 8.869 9,558,250 +0.05(+0.55%)
Sep 02, 2009 9.277 9.312 8.800 8.820 11,998,728 -0.55(-5.83%)
Sep 01, 2009 9.976 10.25 9.298 9.367 8,963,651 -0.65(-6.49%)
Aug 31, 2009 9.886 10.07 9.547 10.02 8,045,502 -0.02(-0.21%)
Aug 28, 2009 10.24 10.36 9.920 10.04 6,336,386 -0.12(-1.23%)
Aug 27, 2009 9.962 10.24 9.713 10.16 5,629,886 +0.18(+1.80%)
Aug 26, 2009 10.07 10.40 9.914 9.983 6,688,217 -0.12(-1.23%)
Aug 25, 2009 10.04 10.37 9.900 10.11 6,116,224 +0.17(+1.74%)
Aug 24, 2009 9.962 10.12 9.858 9.934 5,793,731 +0.00(+0.00%)
Aug 21, 2009 9.464 9.990 9.408 9.934 9,390,633 +0.60(+6.45%)
Aug 20, 2009 9.498 9.630 9.298 9.332 6,042,198 -0.18(-1.89%)
Aug 19, 2009 9.256 9.623 9.083 9.512 4,650,406 +0.13(+1.40%)
Aug 18, 2009 9.194 9.429 9.139 9.381 4,237,345 +0.15(+1.65%)
Aug 17, 2009 9.429 9.505 9.097 9.229 10,105,823 -0.53(-5.46%)
Aug 14, 2009 10.12 10.22 9.581 9.761 8,059,685 -0.48(-4.73%)
Aug 13, 2009 10.22 10.31 9.900 10.25 4,734,994 +0.11(+1.09%)
Aug 12, 2009 10.07 10.25 9.997 10.13 7,200,829 +0.26(+2.59%)
Aug 11, 2009 9.927 10.09 9.817 9.879 7,469,282 -0.18(-1.79%)
Aug 10, 2009 10.44 10.49 9.979 10.06 8,734,651 -0.41(-3.90%)
Aug 07, 2009 10.29 10.72 10.23 10.47 8,150,600 +0.36(+3.56%)
Aug 06, 2009 9.920 10.25 9.754 10.11 7,840,652 +0.26(+2.67%)
Aug 05, 2009 10.11 10.39 9.713 9.844 8,840,962 -0.12(-1.25%)
Aug 04, 2009 9.478 10.32 9.443 9.969 9,964,148 +0.42(+4.34%)
Aug 03, 2009 9.893 9.893 9.512 9.554 10,699,818 -0.08(-0.86%)
Jul 31, 2009 9.229 9.962 9.208 9.637 9,817,791 +0.35(+3.72%)
Jul 30, 2009 9.063 9.464 8.959 9.291 7,116,009 +0.44(+5.00%)
Jul 29, 2009 9.014 9.187 8.793 8.848 12,519,329 -0.26(-2.89%)
Jul 28, 2009 8.392 9.291 8.309 9.111 21,808,940 +1.20(+15.22%)
Jul 27, 2009 7.617 8.039 7.596 7.907 10,971,291 +0.26(+3.44%)
Jul 24, 2009 7.361 7.727 7.243 7.644 4,047 +0.22(+2.98%)
Jul 23, 2009 6.849 7.471 6.787 7.423 10,928,011 +0.59(+8.60%)
Jul 22, 2009 6.793 7.132 6.738 6.835 6,256,698 -0.03(-0.40%)
Jul 21, 2009 7.001 7.132 6.800 6.863 4,515,891 -0.03(-0.40%)
Jul 20, 2009 6.724 7.001 6.724 6.890 3,959,862 +0.19(+2.89%)
Jul 17, 2009 6.565 6.877 6.524 6.697 7,158,292 +0.10(+1.57%)
Jul 16, 2009 6.344 6.669 6.282 6.593 8,302,849 +0.24(+3.70%)
Jul 15, 2009 6.081 6.385 6.005 6.358 7,810,405 +0.35(+5.88%)
Jul 14, 2009 5.687 6.019 5.652 6.005 10,195,784 +0.08(+1.28%)
Jul 13, 2009 5.804 5.963 5.797 5.929 7,644,191 +0.15(+2.63%)
Jul 10, 2009 5.880 5.963 5.721 5.777 4,447,890 -0.16(-2.68%)
Jul 09, 2009 5.770 6.039 5.737 5.936 6,004,005 +0.24(+4.13%)
Jul 08, 2009 5.832 5.832 5.638 5.700 8,229,432 -0.03(-0.48%)
Jul 07, 2009 6.012 6.067 5.714 5.728 6,920,770 -0.30(-5.05%)
Jul 06, 2009 6.247 6.406 5.977 6.032 7,415,087 -0.26(-4.18%)
Jul 02, 2009 6.365 6.427 6.254 6.295 6,223,698 -0.19(-2.99%)
Jul 01, 2009 6.683 6.738 6.475 6.489 3,746,724 -0.14(-2.09%)
Jun 30, 2009 6.558 6.697 6.468 6.627 5,491,520 +0.03(+0.42%)
Jun 29, 2009 6.538 6.662 6.358 6.600 6,007,152 +0.09(+1.38%)
Jun 26, 2009 6.427 6.641 6.288 6.510 8,953,582 -0.01(-0.11%)
Jun 25, 2009 6.323 6.551 6.309 6.517 6,792,338 +0.45(+7.41%)
Jun 24, 2009 6.157 6.375 5.991 6.067 6,981,680 -0.03(-0.45%)
Jun 23, 2009 5.984 6.205 5.866 6.095 6,806,958 +0.10(+1.73%)
Jun 22, 2009 6.219 6.219 5.991 5.991 4,909,805 -0.28(-4.52%)
Jun 19, 2009 6.282 6.448 6.254 6.275 9,226,251 +0.07(+1.11%)
Jun 18, 2009 6.302 6.330 6.116 6.205 5,738,991 -0.06(-0.99%)
Jun 17, 2009 6.413 6.524 5.991 6.268 10,576,217 -0.17(-2.58%)
Jun 16, 2009 6.745 6.946 6.434 6.434 7,383,461 -0.26(-3.93%)
Jun 15, 2009 6.759 6.877 6.593 6.697 6,685,371 -0.17(-2.52%)
Jun 12, 2009 6.890 6.960 6.669 6.870 5,292,532 -0.06(-0.80%)
Jun 11, 2009 6.980 7.070 6.883 6.925 5,677,117 -0.05(-0.76%)
Jun 10, 2009 7.146 7.292 6.842 6.978 7,943,426 -0.06(-0.92%)
Jun 09, 2009 7.036 7.139 6.800 7.043 10,353,853 -0.39(-5.30%)
Jun 08, 2009 7.423 7.548 7.285 7.437 5,309,600 +0.03(+0.37%)
Jun 05, 2009 7.762 7.810 7.319 7.409 5,501,510 -0.24(-3.16%)
Jun 04, 2009 7.534 7.720 7.471 7.651 4,608,348 +0.16(+2.12%)
Jun 03, 2009 7.734 7.762 7.312 7.492 6,813,172 -0.32(-4.07%)
Jun 02, 2009 7.610 7.928 7.520 7.810 6,682,712 +0.17(+2.17%)
Jun 01, 2009 7.292 7.734 7.174 7.644 6,674,003 +0.48(+6.66%)
May 29, 2009 7.209 7.229 6.946 7.167 6,278,677 +0.19(+2.68%)
May 28, 2009 6.953 7.136 6.648 6.980 8,823,132 +0.05(+0.70%)
May 27, 2009 7.264 7.416 6.890 6.932 11,064,614 -0.32(-4.39%)
May 26, 2009 6.724 7.316 6.724 7.250 5,428,482 +0.36(+5.22%)
May 22, 2009 6.904 6.973 6.641 6.890 4,347,475 +0.02(+0.30%)
May 21, 2009 6.897 6.928 6.704 6.870 8,613,839 -0.13(-1.88%)
May 20, 2009 7.160 7.506 6.960 7.001 5,407,349 -0.08(-1.17%)
May 19, 2009 7.098 7.219 6.918 7.084 8,965,730 -0.01(-0.10%)
May 18, 2009 6.697 7.126 6.680 7.091 7,249,893 +0.49(+7.44%)
May 15, 2009 6.544 6.863 6.461 6.600 9,246,217 +0.06(+0.85%)
May 14, 2009 6.399 6.752 6.185 6.544 6,969,344 +0.15(+2.38%)
May 13, 2009 6.724 6.752 6.295 6.392 10,578,352 -0.54(-7.78%)
May 12, 2009 7.174 7.430 6.614 6.932 11,612,581 -0.12(-1.76%)
May 11, 2009 7.361 7.430 6.966 7.056 7,457,800 -0.44(-5.90%)
May 08, 2009 7.001 7.534 6.946 7.499 9,533,706 +0.61(+8.84%)
May 07, 2009 7.285 7.499 6.828 6.890 11,550,527 -0.37(-5.14%)
May 06, 2009 7.319 7.478 6.928 7.264 8,943,710 +0.01(+0.10%)
May 05, 2009 6.814 7.326 6.787 7.257 10,588,370 +0.43(+6.28%)
May 04, 2009 6.219 6.880 6.219 6.828 7,023,587 +0.61(+9.79%)
May 01, 2009 6.039 6.261 5.963 6.219 6,344,605 +0.09(+1.47%)
Apr 30, 2009 6.378 6.565 6.067 6.129 6,578,308 -0.10(-1.56%)
Apr 29, 2009 5.873 6.399 5.797 6.226 9,858,227 +0.42(+7.14%)
Apr 28, 2009 6.434 6.572 5.752 5.811 14,075,796 -0.93(-13.85%)
Apr 27, 2009 6.890 6.987 6.614 6.745 13,226,228 -0.24(-3.37%)
Apr 24, 2009 6.102 7.029 6.081 6.980 16,000,858 +0.98(+16.24%)
Apr 23, 2009 6.219 6.295 5.763 6.005 9,330,013 -0.21(-3.34%)
Apr 22, 2009 5.500 6.359 5.472 6.212 10,175,321 +0.49(+8.59%)
Apr 21, 2009 5.278 5.728 5.209 5.721 8,076,924 +0.42(+7.82%)
Apr 20, 2009 5.943 5.943 5.251 5.306 6,936,992 -0.68(-11.33%)
Apr 17, 2009 5.929 6.074 5.839 5.984 5,630,682 +0.16(+2.73%)
Apr 16, 2009 5.611 5.908 5.382 5.825 7,730,564 +0.35(+6.31%)
Apr 15, 2009 5.050 5.611 4.988 5.479 11,177,423 +0.39(+7.61%)
Apr 14, 2009 5.341 5.382 4.912 5.092 8,856,970 -0.22(-4.17%)
Apr 13, 2009 5.527 5.541 5.099 5.313 8,318,193 -0.30(-5.30%)
Apr 09, 2009 5.223 5.700 5.175 5.611 8,906,218 +0.62(+12.33%)
Apr 08, 2009 5.071 5.161 4.898 4.995 8,309,466 -0.06(-1.10%)
Apr 07, 2009 5.278 5.278 4.926 5.050 5,596,467 -0.37(-6.77%)
Apr 06, 2009 5.209 5.472 5.105 5.417 8,585,328 +0.12(+2.22%)
Apr 03, 2009 5.417 5.479 5.230 5.299 9,231,150 -0.12(-2.17%)
Apr 02, 2009 4.981 5.527 4.967 5.417 7,659,423 +0.58(+12.02%)
Apr 01, 2009 4.766 5.002 4.497 4.836 8,739,552 +0.01(+0.14%)
Mar 31, 2009 4.580 4.946 4.448 4.829 9,758,334 +0.19(+4.18%)
Mar 30, 2009 4.988 5.057 4.386 4.635 9,290,745 -0.73(-13.55%)
Mar 26, 2009 5.161 5.431 5.099 5.361 7,606,473 +0.28(+5.44%)
Mar 25, 2009 4.953 5.438 4.780 5.085 11,933,599 +0.12(+2.37%)
Mar 24, 2009 5.105 5.189 4.739 4.967 9,568,833 -0.21(-4.14%)
Mar 23, 2009 4.898 5.189 4.856 5.182 14,689,193 +0.62(+13.48%)
Mar 20, 2009 4.600 4.732 4.358 4.566 21,329,454 +0.13(+2.96%)
Mar 19, 2009 4.165 4.739 4.165 4.434 20,000,596 +0.23(+5.49%)
Mar 18, 2009 3.708 4.282 3.604 4.204 14,042,145 +0.47(+12.53%)
Mar 17, 2009 3.549 3.770 3.535 3.736 8,055,689 +0.13(+3.65%)
Mar 16, 2009 3.618 3.839 3.535 3.604 8,945,451 +0.08(+2.36%)
Mar 13, 2009 3.528 3.729 3.383 3.521 0 -0.06(-1.55%)
Mar 12, 2009 3.238 3.632 3.175 3.577 10,108,470 +0.35(+10.71%)
Mar 11, 2009 3.238 3.411 3.120 3.231 12,900,577 +0.23(+7.60%)
Mar 10, 2009 2.594 3.016 2.546 3.002 15,222,429 +0.46(+18.26%)
Mar 09, 2009 2.629 2.698 2.518 2.539 9,608,564 -0.16(-5.90%)
Mar 06, 2009 2.795 2.885 2.670 2.698 0 -0.08(-2.74%)
Mar 05, 2009 3.155 3.203 2.733 2.774 14,441,327 -0.49(-15.04%)
Mar 04, 2009 3.279 3.383 3.217 3.265 8,992,372 -0.10(-3.08%)
Mar 02, 2009 3.459 3.542 3.362 3.369 7,331,521 -0.19(-5.44%)
Feb 27, 2009 3.653 3.750 3.549 3.563 0 -0.20(-5.33%)
Feb 26, 2009 3.929 3.964 3.750 3.763 7,660,675 -0.11(-2.86%)
Feb 25, 2009 3.916 3.999 3.694 3.874 11,483,826 -0.07(-1.75%)
Feb 24, 2009 3.805 4.026 3.590 3.943 11,613,051 +0.17(+4.59%)
Feb 23, 2009 4.116 4.116 3.756 3.770 9,662,601 -0.15(-3.71%)
Feb 20, 2009 3.833 4.063 3.632 3.916 0 +0.01(+0.18%)
Feb 19, 2009 3.916 4.234 3.846 3.909 14,880,044 -0.17(-4.07%)
Feb 18, 2009 4.165 4.248 3.860 4.075 12,490,709 -0.05(-1.17%)
Feb 17, 2009 4.324 4.334 4.061 4.123 18,366,266 -0.33(-7.45%)
Feb 13, 2009 4.746 4.808 4.338 4.455 19,737,734 -0.32(-6.67%)
Feb 12, 2009 4.753 4.905 4.504 4.773 27,932,720 -0.38(-7.38%)
Feb 11, 2009 5.278 5.355 5.022 5.154 11,808,631 -0.08(-1.59%)
Feb 10, 2009 5.569 5.687 5.202 5.237 11,561,221 -0.32(-5.73%)
Feb 09, 2009 5.687 5.687 5.521 5.555 8,887,769 -0.07(-1.23%)
Feb 06, 2009 5.444 5.742 5.444 5.624 10,901,638 +0.10(+1.88%)
Feb 05, 2009 5.507 5.735 5.417 5.521 9,721,533 -0.02(-0.37%)
Feb 04, 2009 5.624 5.770 5.431 5.541 10,277,094 -0.06(-0.99%)
Feb 03, 2009 5.555 5.652 5.368 5.597 11,683,022 +0.16(+2.93%)
Feb 02, 2009 5.258 5.486 5.216 5.438 12,742,697 +0.03(+0.51%)
Jan 30, 2009 5.694 5.811 5.361 5.410 0 -0.37(-6.46%)
Jan 29, 2009 6.358 6.365 5.777 5.783 10,393,701 -0.72(-11.06%)
Jan 28, 2009 6.088 6.690 6.053 6.503 10,910,422 +0.53(+8.80%)
Jan 27, 2009 6.323 6.323 5.943 5.977 11,931,639 -0.20(-3.25%)
Jan 26, 2009 6.178 6.413 6.053 6.178 8,795,019 -0.08(-1.22%)
Jan 23, 2009 6.116 6.316 6.053 6.254 12,528,262 +0.03(+0.44%)
Jan 22, 2009 6.427 6.572 6.102 6.226 13,390,078 -0.42(-6.25%)
Jan 21, 2009 6.538 6.676 6.282 6.641 9,194,544 +0.13(+2.02%)
Jan 20, 2009 7.202 7.264 6.406 6.510 8,730,159 -0.66(-9.17%)
Jan 16, 2009 7.112 7.257 6.814 7.167 0 +0.08(+1.17%)
Jan 15, 2009 7.132 7.264 6.717 7.084 10,501,048 +0.00(+0.00%)
Jan 14, 2009 7.354 7.430 7.001 7.084 8,238,089 -0.42(-5.54%)
Jan 13, 2009 7.437 7.596 7.357 7.499 6,058,479 +0.01(+0.18%)
Jan 12, 2009 7.762 7.810 7.402 7.485 6,136,697 -0.33(-4.25%)
Jan 09, 2009 7.997 7.997 7.603 7.817 7,948,475 -0.15(-1.91%)
Jan 08, 2009 7.637 8.039 7.465 7.970 7,408,125 +0.28(+3.69%)
Jan 07, 2009 7.956 7.983 7.561 7.686 9,517,687 -0.55(-6.72%)
Jan 06, 2009 8.163 8.329 7.928 8.239 5,322,878 +0.12(+1.53%)
Jan 05, 2009 7.804 8.274 7.651 8.115 6,265,271 +0.25(+3.17%)
Jan 02, 2009 7.769 7.921 7.548 7.866 3,598,721 +0.17(+2.16%)
Jan 01, 2009 7.485 7.769 7.416 7.700 0 +0.00(+0.00%)
Dec 31, 2008 7.485 7.769 7.416 7.700 3,553,732 +0.22(+2.96%)
Dec 30, 2008 7.298 7.478 7.229 7.478 3,357,358 +0.21(+2.85%)
Dec 29, 2008 7.319 7.402 7.104 7.271 4,277,293 -0.08(-1.04%)
Dec 26, 2008 7.340 7.471 7.222 7.347 2,464,095 -0.05(-0.65%)
Dec 24, 2008 7.499 7.499 7.319 7.395 1,370,659 +0.07(+0.94%)
Dec 23, 2008 7.624 7.693 7.243 7.326 5,500,279 -0.27(-3.55%)
Dec 22, 2008 8.059 8.080 7.416 7.596 8,386,400 -0.48(-5.91%)
Dec 19, 2008 7.817 8.115 7.700 8.073 13,825,786 +0.33(+4.20%)
Dec 18, 2008 7.596 7.783 7.445 7.748 10,754,805 +0.22(+2.94%)
Dec 17, 2008 7.451 7.651 7.167 7.527 11,183,302 -0.12(-1.63%)
Dec 16, 2008 6.987 7.651 6.863 7.651 7,838,518 +0.87(+12.86%)
Dec 15, 2008 7.119 7.153 6.683 6.780 4,959,883 -0.28(-4.02%)
Dec 12, 2008 6.579 7.139 6.558 7.063 5,813,386 +0.33(+4.83%)
Dec 11, 2008 7.022 7.153 6.662 6.738 5,961,241 -0.35(-4.98%)
Dec 10, 2008 7.105 7.153 6.918 7.091 7,206,524 +0.06(+0.79%)
Dec 09, 2008 7.257 7.451 6.911 7.036 5,359,688 -0.27(-3.69%)
Dec 08, 2008 7.243 7.368 7.036 7.305 7,582,401 +0.26(+3.73%)
Dec 05, 2008 6.766 7.146 6.572 7.043 7,359,478 +0.20(+2.93%)
Dec 04, 2008 6.371 7.395 6.365 6.842 11,662,814 +0.36(+5.55%)
Dec 03, 2008 6.254 6.710 6.095 6.482 9,113,863 +0.16(+2.52%)
Dec 02, 2008 6.012 6.399 6.012 6.323 9,222,324 +0.39(+6.65%)
Dec 01, 2008 6.579 6.600 5.908 5.929 9,613,711 -0.70(-10.54%)
Nov 28, 2008 6.309 6.731 6.288 6.627 4,624,470 +0.30(+4.70%)
Nov 26, 2008 5.583 6.451 5.521 6.330 10,547,539 +0.68(+12.00%)
Nov 25, 2008 5.666 5.991 5.500 5.652 15,742,186 +0.13(+2.38%)
Nov 24, 2008 5.223 5.617 5.099 5.521 14,428,142 +0.37(+7.26%)
Nov 21, 2008 5.368 5.375 4.718 5.147 13,814,218 -0.11(-2.11%)
Nov 20, 2008 5.209 5.794 5.140 5.258 16,794,310 -0.09(-1.68%)
Nov 19, 2008 5.444 5.624 5.341 5.348 15,906,728 -0.21(-3.74%)
Nov 18, 2008 5.417 5.604 5.327 5.555 13,005,093 +0.12(+2.16%)
Nov 17, 2008 5.265 5.597 5.195 5.438 12,281,929 +0.12(+2.21%)
Nov 14, 2008 5.534 5.742 5.320 5.320 0 -0.33(-5.76%)
Nov 13, 2008 5.244 5.645 4.939 5.645 11,273,153 +0.42(+8.08%)
Nov 12, 2008 5.569 5.597 5.195 5.223 7,611,503 -0.45(-7.93%)
Nov 11, 2008 5.777 5.783 5.244 5.673 15,817,394 -0.19(-3.19%)
Nov 10, 2008 6.219 6.288 5.756 5.860 10,069,928 -0.23(-3.75%)
Nov 07, 2008 6.102 6.233 5.880 6.088 7,953,859 -0.02(-0.34%)
Nov 06, 2008 6.579 6.634 6.053 6.109 10,509,979 -0.53(-7.92%)
Nov 05, 2008 7.029 7.174 6.593 6.634 9,157,071 -0.33(-4.77%)
Nov 04, 2008 7.112 7.153 6.807 6.966 10,221,726 +0.05(+0.70%)
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.