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 (%)
Jul 30, 2010 7.233 7.317 6.993 7.233 12,116,402 +0.16(+2.29%)
Jul 29, 2010 7.183 7.303 6.993 7.071 2,842 -0.34(-4.56%)
Jul 28, 2010 7.409 7.458 7.099 7.409 832 +0.00(+0.00%)
Jul 27, 2010 7.409 8.239 7.331 7.409 3,385 -0.98(-11.74%)
Jul 26, 2010 8.035 8.478 8.007 8.393 12,832,017 +0.36(+4.47%)
Jul 23, 2010 7.613 8.073 7.479 8.035 13,885,659 +0.44(+5.74%)
Jul 22, 2010 7.338 7.641 7.310 7.598 8,022,059 +0.42(+5.78%)
Jul 21, 2010 7.296 7.352 7.134 7.183 16,586,643 -0.29(-3.86%)
Jul 20, 2010 7.472 7.493 7.043 7.472 11,260,040 +0.21(+2.91%)
Jul 19, 2010 7.409 7.451 7.176 7.261 8,741,061 -0.11(-1.43%)
Jul 16, 2010 7.366 7.866 7.303 7.366 12,082,438 -0.53(-6.77%)
Jul 15, 2010 7.866 7.943 7.690 7.901 5,429,517 +0.04(+0.54%)
Jul 14, 2010 7.978 7.985 7.767 7.859 5,525,526 -0.18(-2.27%)
Jul 13, 2010 7.950 8.077 7.845 8.042 6,774,265 +0.22(+2.79%)
Jul 12, 2010 8.070 8.112 7.781 7.824 6,702,823 -0.27(-3.39%)
Jul 09, 2010 8.098 8.105 7.788 8.098 4,657,130 +0.20(+2.58%)
Jul 08, 2010 7.992 8.098 7.732 7.894 5,792,149 -0.01(-0.18%)
Jul 07, 2010 7.549 7.908 7.416 7.908 8,901,525 +0.43(+5.69%)
Jul 06, 2010 7.664 7.713 7.420 7.482 63,850 +0.01(+0.09%)
Jul 02, 2010 7.475 7.671 7.385 7.475 6,360,142 -0.09(-1.20%)
Jul 01, 2010 7.559 7.650 7.301 7.566 9,078,897 +0.05(+0.65%)
Jun 30, 2010 7.846 7.957 7.503 7.517 229 -0.35(-4.44%)
Jun 29, 2010 8.041 8.139 7.741 7.867 13,278,728 -0.38(-4.66%)
Jun 25, 2010 8.251 8.321 8.069 8.251 8,522,535 +0.08(+1.03%)
Jun 24, 2010 8.412 8.426 8.160 8.167 9,599,622 -0.29(-3.39%)
Jun 23, 2010 8.356 8.502 8.097 8.453 10,708,466 +0.10(+1.17%)
Jun 22, 2010 8.579 8.656 8.314 8.356 6,229,250 -0.26(-3.00%)
Jun 21, 2010 8.768 8.873 8.551 8.614 5,785,478 +0.01(+0.08%)
Jun 18, 2010 8.607 8.705 8.488 8.607 6,800,980 +0.07(+0.82%)
Jun 17, 2010 8.894 8.943 8.460 8.537 230,878 -0.35(-3.93%)
Jun 16, 2010 9.110 9.114 8.845 8.887 8,201,532 -0.34(-3.64%)
Jun 15, 2010 8.887 9.257 8.782 9.222 7,541,749 +0.40(+4.51%)
Jun 14, 2010 8.768 9.075 8.768 8.824 8,036,466 +0.19(+2.18%)
Jun 11, 2010 8.502 8.728 8.453 8.635 4,475,936 -0.01(-0.08%)
Jun 10, 2010 8.314 8.677 8.286 8.642 7,476,594 +0.54(+6.73%)
Jun 09, 2010 8.328 8.426 8.048 8.097 6,788,533 -0.08(-0.94%)
Jun 08, 2010 8.230 8.377 8.027 8.174 16,514,733 -0.12(-1.43%)
Jun 07, 2010 8.663 8.756 8.272 8.293 8,324,637 -0.37(-4.27%)
Jun 04, 2010 8.663 8.887 8.642 8.663 11,751,640 -0.38(-4.17%)
Jun 03, 2010 9.033 9.124 8.831 9.040 8,655,221 +0.03(+0.31%)
Jun 02, 2010 8.838 9.019 8.768 9.012 10,770,386 +0.27(+3.12%)
Jun 01, 2010 9.152 9.187 8.733 8.740 12,843,031 -0.59(-6.29%)
May 28, 2010 9.327 9.543 9.278 9.327 9,772,212 -0.17(-1.77%)
May 27, 2010 9.473 9.522 9.236 9.494 9,652,488 +0.35(+3.82%)
May 26, 2010 9.585 9.641 9.075 9.145 17,212,858 -0.31(-3.25%)
May 25, 2010 9.131 9.460 9.012 9.453 11,654,093 -0.09(-0.95%)
May 24, 2010 9.397 9.837 9.383 9.543 7,512,083 -0.06(-0.58%)
May 21, 2010 9.131 9.697 9.131 9.599 10,018,843 +0.29(+3.08%)
May 20, 2010 9.494 9.627 9.278 9.313 11,044,126 -0.52(-5.26%)
May 19, 2010 9.956 10.10 9.571 9.830 10,094,956 -0.24(-2.36%)
May 18, 2010 10.43 10.58 10.02 10.07 143 -0.24(-2.37%)
May 17, 2010 10.30 10.36 9.865 10.31 7,982,023 +0.01(+0.14%)
May 14, 2010 10.30 10.47 10.07 10.30 10,369,461 -0.31(-2.90%)
May 13, 2010 10.82 10.85 10.58 10.61 7,811,063 -0.29(-2.69%)
May 12, 2010 10.64 10.93 10.54 10.90 8,256,724 +0.34(+3.17%)
May 11, 2010 10.63 10.76 10.48 10.56 8,380,788 -0.01(-0.07%)
May 10, 2010 10.37 10.60 10.35 10.57 12,444,687 +1.03(+10.76%)
May 07, 2010 10.17 10.27 9.460 9.543 19,664,062 -0.60(-5.92%)
May 06, 2010 10.14 10.94 9.536 10.14 143 -0.42(-3.97%)
May 05, 2010 10.85 11.15 10.54 10.56 12,969,255 -0.44(-4.00%)
May 04, 2010 11.36 11.40 10.86 11.00 10,286,399 -0.61(-5.29%)
May 03, 2010 11.42 11.67 11.37 11.62 6,486,835 +0.28(+2.46%)
Apr 30, 2010 11.73 12.06 11.34 11.34 6,915,801 -0.43(-3.62%)
Apr 29, 2010 11.62 11.86 11.60 11.77 7,277,250 +0.27(+2.37%)
Apr 28, 2010 11.21 11.78 11.19 11.49 16,748,759 +0.58(+5.31%)
Apr 27, 2010 12.00 12.02 10.80 10.91 26,066,710 -1.66(-13.22%)
Apr 26, 2010 12.92 13.12 12.48 12.58 13,597,489 -0.24(-1.91%)
Apr 23, 2010 12.69 12.99 12.53 12.82 12,594,089 +0.17(+1.38%)
Apr 22, 2010 12.15 12.69 11.94 12.65 12,215,567 +0.36(+2.96%)
Apr 21, 2010 12.28 12.33 12.13 12.28 22,279 +0.06(+0.51%)
Apr 20, 2010 12.14 12.34 12.06 12.22 10,460,142 +0.17(+1.45%)
Apr 19, 2010 11.78 12.05 11.67 12.04 8,182,336 +0.20(+1.65%)
Apr 16, 2010 12.32 12.38 11.75 11.85 10,351,196 -0.03(-0.23%)
Apr 15, 2010 11.74 12.16 11.65 11.88 8,964,484 +0.08(+0.71%)
Apr 14, 2010 11.34 11.81 11.30 11.79 6,048,694 +0.52(+4.58%)
Apr 13, 2010 11.20 11.33 11.19 11.28 3,566,147 +0.02(+0.19%)
Apr 12, 2010 11.30 11.30 11.12 11.26 4,593,058 +0.01(+0.06%)
Apr 09, 2010 11.11 11.26 11.05 11.25 4,160,799 +0.15(+1.32%)
Apr 08, 2010 11.04 11.15 10.87 11.10 5,673,112 +0.03(+0.25%)
Apr 07, 2010 11.29 11.33 10.98 11.07 6,163,927 -0.25(-2.19%)
Apr 06, 2010 11.18 11.36 11.07 11.32 5,037,386 +0.05(+0.43%)
Apr 05, 2010 11.06 11.28 10.93 11.27 4,563,658 +0.28(+2.53%)
Apr 01, 2010 10.90 10.99 10.99 10.99 7,049,436 +0.20(+1.87%)
Mar 31, 2010 10.63 10.89 10.49 10.79 7,763,729 +0.08(+0.78%)
Mar 30, 2010 10.65 10.84 10.64 10.71 2,450,045 +0.06(+0.52%)
Mar 29, 2010 10.63 10.74 10.52 10.65 3,776,736 +0.09(+0.86%)
Mar 26, 2010 10.59 10.71 10.46 10.56 4,007,215 +0.04(+0.40%)
Mar 25, 2010 10.69 10.77 10.51 10.52 4,981,375 -0.03(-0.26%)
Mar 24, 2010 10.78 10.89 10.52 10.55 5,808,443 -0.22(-2.00%)
Mar 23, 2010 10.59 10.79 10.46 10.77 5,913,171 +0.17(+1.64%)
Mar 22, 2010 10.33 10.61 10.31 10.59 4,073,185 +0.16(+1.53%)
Mar 19, 2010 10.81 10.95 10.43 10.43 8,361,787 -0.35(-3.29%)
Mar 18, 2010 10.76 10.95 10.72 10.79 3,337,716 -0.01(-0.13%)
Mar 17, 2010 10.67 10.95 10.64 10.80 4,703,565 +0.15(+1.44%)
Mar 16, 2010 10.57 10.67 10.48 10.65 3,521,866 +0.11(+1.06%)
Mar 15, 2010 10.45 10.54 10.42 10.54 4,049,643 -0.01(-0.13%)
Mar 12, 2010 10.57 10.65 10.40 10.55 4,449,742 +0.03(+0.33%)
Mar 11, 2010 10.27 10.55 10.19 10.51 5,280,594 +0.18(+1.75%)
Mar 10, 2010 10.18 10.40 10.17 10.33 5,123,660 +0.13(+1.23%)
Mar 09, 2010 10.15 10.26 10.09 10.21 3,519,331 +0.01(+0.14%)
Mar 08, 2010 10.03 10.19 10.01 10.19 3,111,692 +0.19(+1.88%)
Mar 05, 2010 9.931 10.03 9.910 10.01 2,771,476 +0.17(+1.77%)
Mar 04, 2010 9.854 9.979 9.743 9.833 2,755,078 -0.02(-0.21%)
Mar 03, 2010 9.826 10.04 9.729 9.854 4,682,172 +0.10(+1.07%)
Mar 02, 2010 9.812 9.826 9.666 9.750 3,999,860 +0.03(+0.36%)
Mar 01, 2010 9.367 9.739 9.367 9.715 6,545,225 +0.42(+4.49%)
Feb 26, 2010 9.193 9.353 9.047 9.298 6,927,584 +0.15(+1.60%)
Feb 25, 2010 9.040 9.173 8.874 9.152 6,298,492 -0.10(-1.11%)
Feb 24, 2010 9.249 9.291 8.978 9.255 4,858,858 +0.04(+0.44%)
Feb 23, 2010 9.444 9.541 9.072 9.214 6,711,925 -0.26(-2.72%)
Feb 22, 2010 9.520 9.701 9.458 9.472 5,306,104 +0.01(+0.15%)
Feb 19, 2010 9.576 9.604 9.430 9.458 8,999,177 -0.16(-1.66%)
Feb 18, 2010 9.722 9.764 9.570 9.618 5,348,471 -0.08(-0.86%)
Feb 17, 2010 9.819 9.819 9.562 9.701 6,494,290 -0.03(-0.36%)
Feb 16, 2010 9.666 9.778 9.534 9.736 6,107,989 +0.13(+1.38%)
Feb 12, 2010 9.381 9.604 9.604 9.604 11,689,815 +0.03(+0.29%)
Feb 11, 2010 9.632 9.791 8.887 9.576 18,438,730 -0.51(-5.03%)
Feb 10, 2010 10.06 10.15 9.785 10.08 4,511,689 +0.03(+0.35%)
Feb 09, 2010 9.972 10.17 9.785 10.05 6,693,669 +0.28(+2.85%)
Feb 08, 2010 9.757 9.896 9.632 9.771 4,655,209 -0.06(-0.64%)
Feb 05, 2010 10.02 10.08 9.458 9.833 8,076,868 -0.25(-2.48%)
Feb 04, 2010 10.18 10.19 9.917 10.08 9,742,831 -0.24(-2.36%)
Feb 03, 2010 10.19 10.43 10.19 10.33 6,732,886 +0.05(+0.47%)
Feb 02, 2010 9.715 10.29 9.694 10.28 7,629,761 +0.71(+7.37%)
Feb 01, 2010 9.520 9.736 9.430 9.572 5,341,549 +0.14(+1.51%)
Jan 29, 2010 9.527 9.778 9.374 9.430 9,424,454 -0.03(-0.29%)
Jan 28, 2010 9.513 9.729 9.270 9.458 6,957,055 +0.01(+0.15%)
Jan 27, 2010 9.479 9.513 9.186 9.444 9,064,320 -0.14(-1.45%)
Jan 26, 2010 9.520 9.791 9.472 9.583 6,467,553 +0.00(+0.00%)
Jan 25, 2010 9.826 9.924 9.555 9.583 4,877,593 -0.09(-0.93%)
Jan 22, 2010 9.986 10.25 9.666 9.673 4,797,151 -0.40(-4.00%)
Jan 21, 2010 10.49 10.50 10.01 10.08 5,765,750 -0.32(-3.08%)
Jan 20, 2010 10.45 10.51 10.24 10.40 4,400,651 -0.33(-3.05%)
Jan 19, 2010 10.42 10.74 10.38 10.72 3,881,460 +0.29(+2.80%)
Jan 15, 2010 10.65 10.43 10.43 10.43 9,093,101 -0.02(-0.20%)
Jan 14, 2010 10.45 10.54 10.26 10.45 3,993,226 -0.05(-0.46%)
Jan 13, 2010 10.67 10.67 10.33 10.50 4,823,378 -0.14(-1.31%)
Jan 12, 2010 10.69 10.74 10.53 10.64 3,115,010 -0.17(-1.54%)
Jan 11, 2010 10.93 10.95 10.68 10.81 4,030,181 -0.03(-0.26%)
Jan 08, 2010 10.66 10.85 10.43 10.83 5,194,518 +0.07(+0.65%)
Jan 07, 2010 10.13 10.83 10.09 10.77 12,132,717 +0.63(+6.25%)
Jan 06, 2010 10.05 10.26 9.951 10.13 9,238,290 +0.16(+1.57%)
Jan 05, 2010 9.824 9.983 9.768 9.976 4,139,168 +0.09(+0.91%)
Jan 04, 2010 9.664 9.893 9.602 9.886 4,293,991 +0.33(+3.48%)
Dec 31, 2009 9.609 9.554 9.554 9.554 3,957,500 -0.08(-0.86%)
Dec 30, 2009 9.664 9.678 9.478 9.637 3,200,014 -0.06(-0.57%)
Dec 29, 2009 9.775 9.796 9.526 9.692 3,186,861 -0.05(-0.50%)
Dec 28, 2009 10.02 10.02 9.679 9.741 2,244,670 -0.19(-1.95%)
Dec 24, 2009 9.824 9.934 9.789 9.934 1,009,567 +0.16(+1.63%)
Dec 23, 2009 9.644 9.789 9.581 9.775 4,028,652 +0.19(+1.95%)
Dec 22, 2009 9.568 9.664 9.519 9.588 5,884,492 +0.08(+0.80%)
Dec 21, 2009 9.346 9.595 9.346 9.512 4,412,073 +0.25(+2.69%)
Dec 18, 2009 9.540 9.734 9.249 9.263 7,549,266 -0.23(-2.41%)
Dec 17, 2009 9.554 9.616 9.450 9.492 3,148,964 -0.15(-1.58%)
Dec 16, 2009 9.575 9.713 9.429 9.644 4,216,223 +0.26(+2.80%)
Dec 15, 2009 9.415 9.526 9.312 9.381 3,055,111 -0.10(-1.09%)
Dec 14, 2009 9.526 9.540 9.422 9.485 2,403,006 +0.11(+1.18%)
Dec 11, 2009 9.543 9.543 9.236 9.374 3,496,693 +0.01(+0.07%)
Dec 10, 2009 9.367 9.516 9.298 9.367 3,542,575 +0.05(+0.52%)
Dec 09, 2009 9.422 9.443 9.125 9.319 3,700,184 -0.06(-0.59%)
Dec 08, 2009 9.547 9.616 9.332 9.374 13,848,563 -0.25(-2.59%)
Dec 07, 2009 10.04 10.13 9.575 9.623 6,645,350 -0.48(-4.73%)
Dec 04, 2009 10.02 10.15 9.789 10.10 7,021,297 +0.29(+2.96%)
Dec 03, 2009 9.720 9.900 9.664 9.810 7,080,732 +0.12(+1.21%)
Dec 02, 2009 9.651 9.893 9.568 9.692 4,829,671 +0.07(+0.72%)
Dec 01, 2009 9.512 9.914 9.512 9.623 9,637,756 +0.23(+2.43%)
Nov 30, 2009 9.312 9.536 9.173 9.395 5,261,844 +0.03(+0.37%)
Nov 27, 2009 9.298 9.575 9.159 9.360 2,357,207 -0.39(-3.97%)
Nov 25, 2009 9.817 9.824 9.609 9.747 3,950,118 +0.03(+0.28%)
Nov 24, 2009 9.969 9.976 9.678 9.720 4,021,781 -0.24(-2.36%)
Nov 23, 2009 9.879 10.30 9.851 9.955 6,130,993 +0.24(+2.49%)
Nov 20, 2009 9.830 9.893 9.547 9.713 5,310,283 -0.21(-2.09%)
Nov 19, 2009 10.03 10.03 9.734 9.920 6,036,373 -0.22(-2.18%)
Nov 18, 2009 10.09 10.16 9.927 10.14 5,369,229 -0.01(-0.14%)
Nov 17, 2009 10.11 10.17 9.990 10.16 4,754,496 +0.03(+0.27%)
Nov 16, 2009 9.747 10.29 9.692 10.13 7,842,485 +0.44(+4.50%)
Nov 13, 2009 9.329 9.744 9.263 9.692 9,535,583 +0.45(+4.87%)
Nov 12, 2009 9.381 9.512 9.215 9.242 5,831,711 -0.15(-1.62%)
Nov 11, 2009 9.263 9.450 9.201 9.395 5,507,704 +0.21(+2.26%)
Nov 10, 2009 9.021 9.267 8.980 9.187 5,423,387 +0.06(+0.61%)
Nov 09, 2009 8.827 9.194 8.827 9.132 5,172,566 +0.42(+4.76%)
Nov 06, 2009 8.488 8.737 8.433 8.717 5,724,248 +0.35(+4.22%)
Nov 05, 2009 8.253 8.592 8.253 8.364 5,017,002 +0.19(+2.28%)
Nov 04, 2009 8.392 8.530 8.177 8.177 7,355,363 -0.14(-1.66%)
Nov 03, 2009 8.053 8.412 8.039 8.315 8,139,286 +0.26(+3.18%)
Nov 02, 2009 8.080 8.405 7.914 8.059 9,190,617 -0.07(-0.85%)
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%)
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.