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

China Finance Online ADR (NQ: JRJC )

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 (%)
Oct 31, 2008 8.650 8.980 8.310 8.980 106,096 +0.18(+2.05%)
Oct 30, 2008 8.600 8.840 8.160 8.800 190,595 +0.55(+6.67%)
Oct 29, 2008 7.990 8.570 7.570 8.250 247,092 +0.37(+4.70%)
Oct 28, 2008 7.440 7.950 7.000 7.880 229,210 +0.71(+9.90%)
Oct 27, 2008 7.730 7.930 7.160 7.170 207,075 -0.78(-9.81%)
Oct 24, 2008 7.800 8.110 7.560 7.950 190,675 -0.21(-2.57%)
Oct 23, 2008 8.970 9.126 8.050 8.160 217,542 -0.71(-8.00%)
Oct 22, 2008 9.800 9.870 8.570 8.870 241,739 -0.92(-9.40%)
Oct 21, 2008 9.790 10.20 9.500 9.790 291,285 -0.40(-3.93%)
Oct 20, 2008 9.980 10.32 9.610 10.19 362,796 +0.71(+7.49%)
Oct 17, 2008 9.490 9.950 8.500 9.480 295,504 +0.00(+0.00%)
Oct 16, 2008 9.020 9.600 8.580 9.480 208,211 +0.39(+4.29%)
Oct 15, 2008 9.710 9.920 9.050 9.090 327,092 -1.06(-10.44%)
Oct 14, 2008 11.29 11.40 9.700 10.15 395,020 -0.63(-5.84%)
Oct 13, 2008 9.500 10.78 9.470 10.78 361,536 +1.73(+19.12%)
Oct 10, 2008 8.310 9.150 7.980 9.050 457,056 -0.10(-1.09%)
Oct 09, 2008 10.00 10.49 9.000 9.150 317,687 -0.71(-7.20%)
Oct 08, 2008 9.320 10.44 9.320 9.860 321,975 +0.02(+0.20%)
Oct 07, 2008 10.70 10.75 9.630 9.840 211,480 -1.00(-9.23%)
Oct 06, 2008 10.25 10.85 9.300 10.84 398,075 -0.08(-0.73%)
Oct 03, 2008 11.75 11.98 10.70 10.92 187,369 -0.33(-2.93%)
Oct 02, 2008 12.40 12.40 10.62 11.25 225,259 -0.37(-3.18%)
Oct 01, 2008 11.27 11.94 10.84 11.62 213,377 +0.07(+0.61%)
Sep 30, 2008 10.53 11.74 10.53 11.55 369,507 +1.15(+11.06%)
Sep 29, 2008 12.83 13.00 10.05 10.40 508,697 -2.70(-20.61%)
Sep 26, 2008 12.94 13.25 12.82 13.10 176,143 -0.57(-4.20%)
Sep 25, 2008 13.51 14.00 13.25 13.67 148,549 +0.01(+0.10%)
Sep 24, 2008 13.05 13.66 12.85 13.66 237,687 +0.31(+2.32%)
Sep 23, 2008 13.66 14.17 13.00 13.35 184,795 -0.47(-3.40%)
Sep 22, 2008 14.51 14.66 13.64 13.82 300,627 -0.73(-5.02%)
Sep 19, 2008 15.33 15.33 13.51 14.55 716,562 +2.00(+15.94%)
Sep 18, 2008 11.73 12.55 11.41 12.55 665,616 +1.17(+10.28%)
Sep 17, 2008 12.10 12.14 11.19 11.38 522,271 -0.98(-7.93%)
Sep 16, 2008 12.22 12.70 11.65 12.36 735,214 -0.74(-5.65%)
Sep 15, 2008 12.50 13.27 12.28 13.10 387,670 -0.36(-2.67%)
Sep 12, 2008 12.98 13.75 12.83 13.46 243,203 +0.20(+1.51%)
Sep 11, 2008 12.35 13.57 12.15 13.26 518,285 -0.40(-2.93%)
Sep 10, 2008 13.24 13.90 13.24 13.66 562,489 +0.51(+3.88%)
Sep 09, 2008 14.60 14.91 13.03 13.15 518,198 -1.55(-10.54%)
Sep 08, 2008 15.85 16.00 14.50 14.70 365,341 -0.43(-2.84%)
Sep 05, 2008 14.95 15.37 14.22 15.13 414,169 +0.11(+0.73%)
Sep 04, 2008 16.05 16.25 15.00 15.02 566,035 -1.07(-6.65%)
Sep 03, 2008 16.56 16.98 16.02 16.09 505,682 -0.71(-4.23%)
Sep 02, 2008 18.94 19.12 16.56 16.80 970,992 -1.95(-10.40%)
Aug 29, 2008 19.20 19.95 18.00 18.75 2,051,403 +0.66(+3.65%)
Aug 28, 2008 18.00 18.09 17.33 18.09 515,761 +0.20(+1.12%)
Aug 27, 2008 18.00 18.48 17.65 17.89 323,345 -0.11(-0.61%)
Aug 26, 2008 18.20 18.94 17.83 18.00 612,982 -0.45(-2.44%)
Aug 25, 2008 17.20 18.48 16.77 18.45 591,014 +1.09(+6.28%)
Aug 22, 2008 16.20 17.45 16.01 17.36 468,161 +1.28(+7.96%)
Aug 21, 2008 16.00 16.20 15.60 16.08 239,123 +0.08(+0.50%)
Aug 20, 2008 15.49 16.00 15.48 16.00 465,437 +0.95(+6.31%)
Aug 19, 2008 15.30 15.33 14.98 15.05 211,980 -0.31(-2.02%)
Aug 18, 2008 15.77 15.95 15.33 15.36 200,310 -0.30(-1.92%)
Aug 15, 2008 16.43 16.43 15.56 15.66 252,154 -0.54(-3.33%)
Aug 14, 2008 15.95 16.48 15.80 16.20 313,008 +0.26(+1.63%)
Aug 13, 2008 15.99 16.14 15.57 15.94 281,970 +0.10(+0.63%)
Aug 12, 2008 15.40 16.14 15.40 15.84 553,727 +0.34(+2.19%)
Aug 11, 2008 16.23 16.25 15.06 15.50 1,455,703 -0.79(-4.82%)
Aug 08, 2008 16.30 16.48 15.99 16.29 164,151 +0.16(+1.02%)
Aug 07, 2008 16.69 16.76 16.06 16.12 309,904 -0.85(-5.01%)
Aug 06, 2008 15.91 17.50 15.71 16.97 393,687 +0.42(+2.54%)
Aug 05, 2008 17.56 17.72 16.30 16.55 535,840 -0.62(-3.61%)
Aug 04, 2008 18.00 18.00 17.05 17.17 309,760 -0.83(-4.61%)
Aug 01, 2008 17.59 18.00 17.21 18.00 315,276 +0.66(+3.81%)
Jul 31, 2008 17.24 18.20 16.80 17.34 365,087 -0.21(-1.20%)
Jul 30, 2008 17.60 17.88 17.01 17.55 275,979 +0.16(+0.92%)
Jul 29, 2008 17.39 17.50 16.35 17.39 246,428 +0.64(+3.82%)
Jul 28, 2008 16.80 17.10 16.54 16.75 168,784 -0.04(-0.24%)
Jul 25, 2008 17.19 17.43 16.33 16.79 354,297 -0.25(-1.47%)
Jul 24, 2008 18.35 18.95 16.65 17.04 528,449 -1.15(-6.32%)
Jul 23, 2008 18.60 18.66 17.82 18.19 289,850 -0.18(-0.98%)
Jul 22, 2008 18.47 18.48 17.30 18.37 531,473 -0.22(-1.18%)
Jul 21, 2008 17.57 19.00 17.56 18.59 591,980 +0.80(+4.50%)
Jul 18, 2008 18.00 18.20 17.18 17.79 151,915 -0.24(-1.33%)
Jul 17, 2008 18.05 18.25 16.80 18.03 603,156 +0.12(+0.67%)
Jul 16, 2008 15.56 18.02 15.34 17.91 756,807 +2.35(+15.10%)
Jul 15, 2008 15.85 16.09 15.25 15.56 460,257 -0.66(-4.07%)
Jul 14, 2008 16.21 16.53 15.81 16.22 223,297 +0.08(+0.50%)
Jul 11, 2008 15.76 16.34 15.71 16.14 129,633 -0.04(-0.25%)
Jul 10, 2008 16.40 16.55 15.89 16.18 202,123 -0.33(-2.00%)
Jul 09, 2008 16.46 16.60 15.71 16.51 423,877 +0.22(+1.35%)
Jul 08, 2008 15.61 16.29 15.06 16.29 307,307 +0.58(+3.69%)
Jul 07, 2008 16.00 16.45 15.11 15.71 403,997 -0.05(-0.32%)
Jul 04, 2008 15.28 15.76 14.62 15.76 290,181 +0.00(+0.00%)
Jul 03, 2008 15.28 15.76 14.62 15.76 290,181 +0.59(+3.89%)
Jul 02, 2008 15.99 16.46 15.01 15.17 532,198 -0.33(-2.13%)
Jul 01, 2008 15.01 15.67 14.80 15.50 403,305 +0.23(+1.51%)
Jun 30, 2008 15.27 15.55 15.01 15.27 397,832 -0.40(-2.55%)
Jun 27, 2008 16.25 16.35 15.30 15.67 464,920 -0.55(-3.39%)
Jun 26, 2008 16.71 16.84 15.81 16.22 635,469 -0.81(-4.76%)
Jun 25, 2008 17.17 17.80 16.85 17.03 571,706 -0.06(-0.35%)
Jun 24, 2008 17.62 17.80 17.00 17.09 592,840 -0.77(-4.31%)
Jun 23, 2008 18.25 18.26 17.85 17.86 469,789 -0.39(-2.14%)
Jun 20, 2008 18.51 18.64 17.88 18.25 577,692 -0.61(-3.23%)
Jun 19, 2008 18.66 19.20 18.15 18.86 511,544 +0.09(+0.48%)
Jun 18, 2008 18.25 18.87 17.85 18.77 676,020 +0.38(+2.07%)
Jun 17, 2008 19.03 19.54 18.18 18.39 739,477 -0.37(-1.97%)
Jun 16, 2008 17.63 19.20 17.42 18.76 973,270 +1.34(+7.69%)
Jun 13, 2008 17.26 17.60 16.93 17.42 481,779 +0.09(+0.52%)
Jun 12, 2008 18.00 18.71 16.83 17.33 1,038,317 -0.50(-2.80%)
Jun 11, 2008 18.40 19.07 17.65 17.83 1,188,231 +0.00(+0.00%)
Jun 10, 2008 18.00 19.30 17.53 17.83 1,453,464 -0.97(-5.16%)
Jun 09, 2008 21.01 21.39 18.20 18.80 1,525,494 -2.21(-10.52%)
Jun 06, 2008 21.40 21.64 20.51 21.01 942,266 -0.70(-3.22%)
Jun 05, 2008 22.05 22.80 21.42 21.71 958,277 -0.15(-0.69%)
Jun 04, 2008 22.89 23.53 21.51 21.86 1,208,600 -1.31(-5.65%)
Jun 03, 2008 23.70 24.66 22.77 23.17 1,039,303 -0.84(-3.50%)
Jun 02, 2008 24.50 24.84 23.51 24.01 802,642 -0.56(-2.28%)
May 30, 2008 25.00 25.90 23.80 24.57 2,322,240 +0.81(+3.41%)
May 29, 2008 25.31 28.04 23.61 23.76 6,361,116 -1.39(-5.53%)
May 28, 2008 24.40 25.75 24.15 25.15 2,344,343 +1.25(+5.23%)
May 27, 2008 20.90 23.99 20.85 23.90 1,872,377 +3.35(+16.30%)
May 26, 2008 22.38 22.38 20.12 20.55 1,498,127 +0.00(+0.00%)
May 23, 2008 22.38 22.38 20.12 20.55 1,497,227 -1.67(-7.52%)
May 22, 2008 23.26 23.51 21.86 22.22 1,087,555 -1.18(-5.04%)
May 21, 2008 24.61 25.00 23.25 23.40 1,001,863 -1.11(-4.53%)
May 20, 2008 24.48 24.74 23.03 24.51 1,368,488 -0.22(-0.89%)
May 19, 2008 27.24 27.25 24.01 24.73 2,523,757 -1.42(-5.43%)
May 16, 2008 25.48 26.98 24.81 26.15 5,188,772 +4.11(+18.65%)
May 15, 2008 21.45 22.28 21.00 22.04 690,145 +0.64(+2.99%)
May 14, 2008 23.14 23.15 21.02 21.40 929,978 -0.69(-3.12%)
May 13, 2008 23.14 23.24 22.01 22.09 718,824 -0.30(-1.34%)
May 12, 2008 21.78 23.35 20.80 22.39 1,424,233 +0.52(+2.38%)
May 09, 2008 21.26 21.90 20.40 21.87 1,200,422 -0.03(-0.14%)
May 08, 2008 22.50 22.65 21.12 21.90 950,758 +0.40(+1.86%)
May 07, 2008 23.56 23.70 21.13 21.50 1,491,554 -2.34(-9.82%)
May 06, 2008 21.50 24.32 20.75 23.84 1,990,761 +2.01(+9.21%)
May 05, 2008 22.99 23.00 21.32 21.83 1,181,975 -0.83(-3.66%)
May 02, 2008 22.53 23.57 20.86 22.66 3,814,651 +0.68(+3.09%)
May 01, 2008 18.88 22.09 18.61 21.98 2,506,683 +3.53(+19.13%)
Apr 30, 2008 19.25 19.68 18.17 18.45 829,023 -0.43(-2.28%)
Apr 29, 2008 20.00 20.00 17.94 18.88 1,212,896 -0.89(-4.50%)
Apr 28, 2008 19.95 21.18 19.70 19.77 2,365,070 +0.53(+2.75%)
Apr 25, 2008 18.79 19.90 18.11 19.24 1,816,239 +0.79(+4.28%)
Apr 24, 2008 17.50 19.38 16.80 18.45 2,882,092 +1.16(+6.71%)
Apr 23, 2008 15.25 17.70 15.22 17.29 2,683,386 +2.44(+16.43%)
Apr 22, 2008 15.29 15.40 14.23 14.85 604,107 -0.64(-4.13%)
Apr 21, 2008 14.04 15.49 14.04 15.49 1,119,602 +1.45(+10.33%)
Apr 18, 2008 14.51 14.51 13.91 14.04 515,555 -0.04(-0.28%)
Apr 17, 2008 14.40 14.40 13.90 14.08 315,154 -0.41(-2.83%)
Apr 16, 2008 14.22 14.50 13.95 14.49 576,771 +0.59(+4.24%)
Apr 15, 2008 14.22 14.50 13.75 13.90 336,263 -0.22(-1.56%)
Apr 14, 2008 14.52 14.53 13.80 14.12 926,251 -0.52(-3.55%)
Apr 11, 2008 14.80 14.85 14.35 14.64 373,664 -0.45(-2.98%)
Apr 10, 2008 14.98 15.70 14.91 15.09 492,126 -0.01(-0.07%)
Apr 09, 2008 15.77 16.16 14.89 15.10 722,207 -1.00(-6.21%)
Apr 08, 2008 17.13 17.15 15.66 16.10 1,130,946 -1.36(-7.79%)
Apr 07, 2008 15.97 17.58 15.65 17.46 1,548,424 +1.89(+12.14%)
Apr 04, 2008 15.51 16.19 15.15 15.57 804,252 +0.22(+1.43%)
Apr 03, 2008 15.08 15.70 14.92 15.35 711,385 +0.35(+2.33%)
Apr 02, 2008 14.76 16.25 14.65 15.00 1,208,467 +0.42(+2.88%)
Apr 01, 2008 14.15 15.43 14.04 14.58 935,233 +0.68(+4.89%)
Mar 31, 2008 14.05 14.52 13.72 13.90 375,788 -0.46(-3.20%)
Mar 28, 2008 14.55 15.35 14.25 14.36 683,202 -0.04(-0.28%)
Mar 27, 2008 14.95 14.96 14.19 14.40 344,485 -0.41(-2.77%)
Mar 26, 2008 14.90 15.00 14.32 14.81 548,096 -0.05(-0.34%)
Mar 25, 2008 14.30 14.99 13.68 14.86 728,195 +0.78(+5.54%)
Mar 24, 2008 13.26 14.43 13.08 14.08 643,969 +0.80(+6.02%)
Mar 21, 2008 13.41 13.52 12.80 13.28 643,872 +0.00(+0.00%)
Mar 20, 2008 13.41 13.52 12.80 13.28 641,272 -0.22(-1.63%)
Mar 19, 2008 14.10 14.50 13.12 13.50 646,089 -0.56(-3.98%)
Mar 18, 2008 14.36 14.49 13.25 14.06 758,188 +0.54(+3.99%)
Mar 17, 2008 13.80 14.20 13.16 13.52 580,345 -1.08(-7.40%)
Mar 14, 2008 16.00 16.00 14.51 14.60 801,299 -0.76(-4.95%)
Mar 13, 2008 14.71 15.52 14.11 15.36 1,428,535 +0.12(+0.79%)
Mar 12, 2008 16.55 16.55 15.24 15.24 773,744 -1.05(-6.45%)
Mar 11, 2008 15.93 16.43 14.70 16.29 895,725 +1.60(+10.89%)
Mar 10, 2008 16.10 16.38 14.69 14.69 1,248,992 -1.59(-9.77%)
Mar 07, 2008 17.71 18.10 16.16 16.28 1,520,524 -2.07(-11.28%)
Mar 06, 2008 19.52 20.20 18.04 18.35 1,005,466 -1.32(-6.73%)
Mar 05, 2008 20.20 21.35 19.22 19.67 2,299,449 -0.43(-2.12%)
Mar 04, 2008 18.51 20.69 18.50 20.10 2,178,147 +1.15(+6.07%)
Mar 03, 2008 20.27 20.71 18.44 18.95 2,563,946 -2.27(-10.70%)
Feb 29, 2008 17.75 21.85 17.69 21.22 7,325,033 +4.21(+24.75%)
Feb 28, 2008 16.95 17.74 16.50 17.01 1,166,175 +0.05(+0.29%)
Feb 27, 2008 16.80 18.37 16.65 16.96 1,513,638 -0.02(-0.12%)
Feb 26, 2008 16.56 17.30 16.00 16.98 794,672 +0.42(+2.54%)
Feb 25, 2008 16.07 16.85 15.61 16.56 493,327 +0.32(+1.97%)
Feb 22, 2008 16.71 16.80 15.50 16.24 781,883 -0.54(-3.22%)
Feb 21, 2008 15.34 17.65 15.24 16.78 2,788,214 +1.72(+11.42%)
Feb 20, 2008 15.15 15.20 14.60 15.06 420,150 -0.18(-1.18%)
Feb 19, 2008 15.70 15.73 14.90 15.24 532,075 +0.10(+0.66%)
Feb 18, 2008 15.15 15.60 14.95 15.14 411,418 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 14.95 15.14 410,418 -0.32(-2.07%)
Feb 14, 2008 16.10 16.50 15.20 15.46 867,782 -0.34(-2.15%)
Feb 13, 2008 15.50 15.90 15.16 15.80 607,525 +0.52(+3.40%)
Feb 12, 2008 15.13 16.09 14.85 15.28 1,206,012 +0.45(+3.03%)
Feb 11, 2008 15.29 15.77 14.73 14.83 784,255 -0.57(-3.70%)
Feb 08, 2008 15.41 15.88 15.04 15.40 554,542 +0.08(+0.52%)
Feb 07, 2008 15.08 16.10 15.03 15.32 1,338,135 -0.37(-2.36%)
Feb 06, 2008 16.28 16.90 15.50 15.69 1,126,811 -0.43(-2.66%)
Feb 05, 2008 17.50 17.69 16.01 16.12 1,565,407 -1.99(-10.99%)
Feb 04, 2008 17.87 19.88 17.66 18.11 3,208,040 +0.85(+4.92%)
Feb 01, 2008 17.30 17.80 16.64 17.26 1,057,155 +0.11(+0.64%)
Jan 31, 2008 15.96 17.54 15.50 17.15 1,538,716 +0.90(+5.54%)
Jan 30, 2008 15.71 17.93 15.71 16.25 2,729,213 +0.54(+3.44%)
Jan 29, 2008 17.15 17.78 15.59 15.71 1,165,572 -0.73(-4.44%)
Jan 28, 2008 17.40 17.45 15.39 16.44 1,802,676 -1.56(-8.67%)
Jan 25, 2008 16.40 18.38 16.01 18.00 3,423,701 +3.01(+20.08%)
Jan 24, 2008 12.27 15.29 11.96 14.99 2,417,881 +3.32(+28.45%)
Jan 23, 2008 11.20 12.00 10.50 11.67 1,545,187 -0.53(-4.34%)
Jan 22, 2008 10.61 12.64 10.02 12.20 1,052,513 -0.48(-3.79%)
Jan 21, 2008 13.75 13.75 12.33 12.68 879,018 +0.00(+0.00%)
Jan 18, 2008 13.75 13.75 12.33 12.68 878,674 -0.26(-2.01%)
Jan 17, 2008 14.50 15.07 12.86 12.94 662,881 -1.51(-10.45%)
Jan 16, 2008 15.50 15.64 13.80 14.45 1,130,295 -1.77(-10.91%)
Jan 15, 2008 17.33 17.50 16.00 16.22 892,281 -1.78(-9.89%)
Jan 14, 2008 18.66 18.70 17.61 18.00 413,611 -0.13(-0.72%)
Jan 11, 2008 18.82 18.84 17.60 18.13 704,269 -1.22(-6.30%)
Jan 10, 2008 18.25 19.97 17.60 19.35 1,207,530 +1.36(+7.56%)
Jan 09, 2008 18.29 18.89 17.52 17.99 691,093 +0.38(+2.17%)
Jan 08, 2008 18.21 19.50 17.50 17.61 846,149 -0.54(-2.99%)
Jan 07, 2008 19.50 19.50 17.11 18.15 869,273 -0.45(-2.42%)
Jan 04, 2008 19.65 19.70 18.52 18.60 824,896 -1.74(-8.55%)
Jan 03, 2008 20.75 21.19 20.11 20.34 525,009 -0.31(-1.50%)
Jan 02, 2008 22.25 22.43 20.25 20.65 691,641 -1.25(-5.71%)
Jan 01, 2008 22.28 22.91 21.82 21.90 548,989 +0.00(+0.00%)
Dec 31, 2007 22.28 22.91 21.82 21.90 548,989 -1.26(-5.44%)
Dec 28, 2007 24.14 24.70 22.83 23.16 614,067 -0.24(-1.03%)
Dec 27, 2007 23.87 26.00 23.10 23.40 1,671,689 -0.35(-1.47%)
Dec 26, 2007 22.00 23.98 21.51 23.75 819,300 +1.96(+8.99%)
Dec 24, 2007 21.72 21.88 21.20 21.79 277,370 +0.79(+3.76%)
Dec 21, 2007 20.79 21.38 20.27 21.00 523,325 +0.50(+2.44%)
Dec 20, 2007 20.80 20.96 19.65 20.50 513,167 -0.10(-0.49%)
Dec 19, 2007 19.83 21.79 19.61 20.60 898,524 +0.44(+2.18%)
Dec 18, 2007 20.17 20.73 19.30 20.16 446,412 -0.01(-0.05%)
Dec 17, 2007 22.42 22.42 19.62 20.17 762,861 -1.63(-7.48%)
Dec 14, 2007 21.23 23.00 20.91 21.80 716,483 +0.37(+1.73%)
Dec 13, 2007 21.81 22.35 20.96 21.43 910,747 -1.62(-7.03%)
Dec 12, 2007 24.20 24.49 22.14 23.05 981,165 +0.20(+0.88%)
Dec 11, 2007 24.95 26.44 22.06 22.85 1,154,770 -2.85(-11.09%)
Dec 10, 2007 25.94 26.79 25.21 25.70 927,536 +0.27(+1.06%)
Dec 07, 2007 26.20 26.50 25.01 25.43 981,767 -0.26(-1.01%)
Dec 06, 2007 26.53 27.74 24.76 25.69 1,841,358 -0.31(-1.19%)
Dec 05, 2007 25.32 27.09 24.52 26.00 2,417,593 +2.62(+11.21%)
Dec 04, 2007 23.75 24.61 22.50 23.38 1,087,251 -0.66(-2.75%)
Dec 03, 2007 23.51 26.26 22.05 24.04 3,216,611 +0.60(+2.56%)
Nov 30, 2007 20.80 23.45 20.30 23.44 3,198,299 +4.36(+22.85%)
Nov 29, 2007 20.25 20.35 18.56 19.08 1,717,983 -1.28(-6.29%)
Nov 28, 2007 19.10 21.21 18.16 20.36 3,519,826 +3.37(+19.84%)
Nov 27, 2007 19.90 19.92 16.55 16.99 2,693,718 -2.25(-11.69%)
Nov 26, 2007 21.67 22.60 19.06 19.24 1,871,682 -2.74(-12.47%)
Nov 23, 2007 23.55 24.74 21.54 21.98 534,862 -1.31(-5.62%)
Nov 21, 2007 23.14 26.52 22.22 23.29 3,334,195 -6.31(-21.32%)
Nov 20, 2007 28.50 30.15 27.31 29.60 993,650 +2.35(+8.62%)
Nov 19, 2007 28.60 28.80 26.90 27.25 492,642 -1.55(-5.38%)
Nov 16, 2007 28.25 29.15 27.32 28.80 509,968 +0.80(+2.86%)
Nov 15, 2007 29.25 29.89 27.20 28.00 737,128 -2.30(-7.59%)
Nov 14, 2007 32.00 32.50 29.05 30.30 1,419,833 +1.10(+3.77%)
Nov 13, 2007 26.75 29.25 25.31 29.20 1,955,049 +4.33(+17.41%)
Nov 12, 2007 31.05 32.92 23.53 24.87 2,238,752 -7.58(-23.36%)
Nov 09, 2007 31.26 33.79 31.00 32.45 868,900 -0.95(-2.84%)
Nov 08, 2007 38.20 39.25 30.75 33.40 2,085,467 -3.89(-10.43%)
Nov 07, 2007 35.78 39.99 34.95 37.29 3,545,887 +3.25(+9.55%)
Nov 06, 2007 33.93 34.25 32.51 34.04 549,060 +0.92(+2.78%)
Nov 05, 2007 31.55 34.15 30.42 33.12 662,144 -0.53(-1.58%)
Nov 02, 2007 34.69 35.22 32.80 33.65 743,753 -1.04(-3.00%)
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.