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

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2023 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 6.334 6.547 6.155 6.257 244,243 -0.03(-0.54%)
Apr 29, 2008 6.291 6.308 5.989 6.291 289,313 +0.02(+0.27%)
Apr 28, 2008 6.138 6.325 6.104 6.274 171,583 +0.16(+2.65%)
Apr 25, 2008 5.831 6.189 5.806 6.112 389,917 +0.23(+3.91%)
Apr 24, 2008 5.704 5.959 5.619 5.883 166,854 +0.17(+2.98%)
Apr 23, 2008 5.831 5.900 5.653 5.712 191,694 -0.09(-1.47%)
Apr 22, 2008 5.908 5.959 5.704 5.797 238,423 -0.19(-3.13%)
Apr 21, 2008 6.010 6.087 5.891 5.985 259,738 -0.04(-0.71%)
Apr 18, 2008 5.959 6.095 5.883 6.027 262,740 +0.23(+3.96%)
Apr 17, 2008 5.908 5.959 5.780 5.797 163,255 -0.10(-1.73%)
Apr 16, 2008 5.704 5.942 5.644 5.900 308,182 +0.26(+4.52%)
Apr 15, 2008 5.763 5.763 5.619 5.644 225,529 -0.07(-1.19%)
Apr 14, 2008 5.789 5.857 5.704 5.712 159,230 -0.09(-1.61%)
Apr 11, 2008 5.814 5.993 5.763 5.806 183,218 -0.18(-2.99%)
Apr 10, 2008 5.840 6.163 5.806 5.985 258,277 +0.07(+1.15%)
Apr 09, 2008 5.993 6.033 5.755 5.917 301,249 -0.09(-1.56%)
Apr 08, 2008 6.061 6.095 5.968 6.010 138,359 -0.09(-1.53%)
Apr 07, 2008 6.078 6.223 6.036 6.104 283,556 +0.06(+0.99%)
Apr 04, 2008 6.146 6.215 5.900 6.044 230,837 -0.09(-1.39%)
Apr 03, 2008 6.095 6.138 5.976 6.129 159,209 +0.00(+0.00%)
Apr 02, 2008 6.240 6.240 6.053 6.129 225,574 -0.03(-0.55%)
Apr 01, 2008 6.044 6.198 5.908 6.163 612,902 +0.28(+4.78%)
Mar 31, 2008 5.704 6.019 5.704 5.883 369,690 +0.20(+3.60%)
Mar 28, 2008 5.908 5.959 5.670 5.678 192,821 -0.20(-3.33%)
Mar 27, 2008 5.959 5.985 5.814 5.874 204,894 -0.07(-1.15%)
Mar 26, 2008 6.087 6.129 5.891 5.942 202,580 -0.20(-3.19%)
Mar 25, 2008 6.095 6.189 6.070 6.138 258,121 +0.05(+0.84%)
Mar 24, 2008 5.934 6.215 5.883 6.087 701,124 +0.21(+3.62%)
Mar 21, 2008 5.389 5.925 5.338 5.874 761,669 +0.00(+0.00%)
Mar 20, 2008 5.389 5.925 5.338 5.874 761,669 +0.54(+10.05%)
Mar 19, 2008 5.431 5.542 5.295 5.338 943,494 -0.05(-0.95%)
Mar 18, 2008 5.465 5.559 5.295 5.389 988,918 +0.01(+0.16%)
Mar 17, 2008 5.499 5.857 5.355 5.380 449,137 -0.23(-4.10%)
Mar 14, 2008 5.653 5.712 5.482 5.610 692,396 -0.01(-0.15%)
Mar 13, 2008 5.534 5.836 5.457 5.619 425,346 +0.03(+0.61%)
Mar 12, 2008 5.729 5.755 5.542 5.585 486,255 -0.16(-2.81%)
Mar 11, 2008 5.857 5.959 5.551 5.746 366,137 +0.03(+0.45%)
Mar 10, 2008 5.712 5.849 5.704 5.721 438,813 +0.04(+0.75%)
Mar 07, 2008 5.891 5.968 5.661 5.678 738,888 -0.21(-3.61%)
Mar 06, 2008 6.087 6.087 5.849 5.891 527,760 -0.24(-3.89%)
Mar 05, 2008 6.112 6.215 6.023 6.129 269,123 +0.14(+2.27%)
Mar 04, 2008 5.959 6.095 5.917 5.993 506,817 -0.01(-0.14%)
Mar 03, 2008 5.985 6.078 5.900 6.002 287,355 +0.03(+0.55%)
Feb 29, 2008 6.087 6.266 5.951 5.969 528,028 -0.18(-2.89%)
Feb 28, 2008 6.470 6.564 6.146 6.146 256,063 -0.32(-5.00%)
Feb 27, 2008 6.487 6.725 6.410 6.470 336,063 -0.07(-1.04%)
Feb 26, 2008 6.359 6.572 6.359 6.538 248,400 +0.12(+1.86%)
Feb 25, 2008 5.976 6.521 5.976 6.419 579,687 +0.42(+6.95%)
Feb 22, 2008 6.257 6.300 5.874 6.002 1,052,355 -0.38(-6.00%)
Feb 21, 2008 6.998 6.998 6.368 6.385 865,535 -0.66(-9.42%)
Feb 20, 2008 6.836 7.083 6.691 7.049 352,711 +0.11(+1.60%)
Feb 19, 2008 7.015 7.202 6.785 6.938 298,233 -0.02(-0.24%)
Feb 18, 2008 7.066 7.194 6.940 6.955 286,622 +0.00(+0.00%)
Feb 15, 2008 7.066 7.194 6.940 6.955 286,622 -0.14(-1.92%)
Feb 14, 2008 7.457 7.475 7.091 7.091 360,363 -0.37(-4.91%)
Feb 13, 2008 7.304 7.526 7.304 7.457 283,777 +0.21(+2.94%)
Feb 12, 2008 7.194 7.330 7.108 7.245 419,147 +0.10(+1.43%)
Feb 11, 2008 6.845 7.168 6.768 7.143 263,832 +0.31(+4.61%)
Feb 08, 2008 7.006 7.286 6.768 6.828 347,076 -0.27(-3.84%)
Feb 07, 2008 6.657 7.151 6.393 7.100 431,745 +0.40(+5.97%)
Feb 06, 2008 6.887 7.083 6.666 6.700 466,213 -0.14(-2.11%)
Feb 05, 2008 7.219 7.219 6.845 6.845 516,421 -0.46(-6.29%)
Feb 04, 2008 7.389 7.398 7.023 7.304 437,530 -0.06(-0.81%)
Feb 01, 2008 7.091 7.381 7.023 7.364 363,244 +0.31(+4.47%)
Jan 31, 2008 6.683 7.151 6.657 7.049 386,860 +0.29(+4.28%)
Jan 30, 2008 6.640 6.955 6.547 6.759 432,518 +0.14(+2.19%)
Jan 29, 2008 6.759 6.759 6.496 6.615 454,132 -0.10(-1.52%)
Jan 28, 2008 6.819 6.819 6.530 6.717 535,061 -0.10(-1.50%)
Jan 25, 2008 6.666 7.032 6.666 6.819 764,861 +0.35(+5.39%)
Jan 24, 2008 6.342 6.538 6.342 6.470 553,502 +0.13(+2.01%)
Jan 23, 2008 5.772 6.419 5.729 6.342 1,009,025 +0.57(+9.88%)
Jan 22, 2008 5.746 6.087 5.636 5.772 382,099 -0.14(-2.45%)
Jan 21, 2008 5.849 6.198 5.831 5.917 404,484 +0.00(+0.00%)
Jan 18, 2008 5.849 6.198 5.831 5.917 404,484 +0.05(+0.87%)
Jan 17, 2008 6.078 6.146 5.831 5.866 544,889 -0.15(-2.55%)
Jan 16, 2008 5.746 6.189 5.619 6.019 1,146,799 +0.26(+4.43%)
Jan 15, 2008 5.874 6.172 5.729 5.763 473,097 -0.20(-3.29%)
Jan 14, 2008 5.925 6.104 5.780 5.959 516,688 +0.09(+1.60%)
Jan 11, 2008 6.078 6.104 5.831 5.866 706,986 -0.27(-4.44%)
Jan 10, 2008 6.129 6.223 5.942 6.138 1,685,960 -0.12(-1.90%)
Jan 09, 2008 6.606 6.606 6.095 6.257 1,883,975 -0.38(-5.77%)
Jan 08, 2008 7.015 7.066 6.606 6.640 1,021,752 -0.36(-5.11%)
Jan 07, 2008 6.930 7.108 6.810 6.998 679,489 +0.03(+0.49%)
Jan 04, 2008 7.083 7.083 6.853 6.964 720,610 -0.20(-2.73%)
Jan 03, 2008 7.364 7.372 7.083 7.160 589,436 -0.16(-2.21%)
Jan 02, 2008 7.585 7.662 7.279 7.321 614,139 -0.29(-3.80%)
Jan 01, 2008 7.449 7.662 7.406 7.611 614,959 +0.00(+0.00%)
Dec 31, 2007 7.449 7.662 7.406 7.611 614,959 +0.15(+2.05%)
Dec 28, 2007 7.670 7.721 7.449 7.457 555,809 -0.20(-2.67%)
Dec 27, 2007 7.670 7.781 7.619 7.662 467,865 -0.10(-1.32%)
Dec 26, 2007 7.679 7.764 7.645 7.764 595,030 +0.05(+0.66%)
Dec 24, 2007 7.858 8.011 7.679 7.713 631,180 -0.07(-0.88%)
Dec 21, 2007 7.679 7.798 7.602 7.781 1,696,785 +0.14(+1.90%)
Dec 20, 2007 7.951 8.087 7.585 7.636 3,043,226 -0.76(-9.03%)
Dec 19, 2007 8.547 8.641 8.011 8.394 1,775,434 -0.35(-3.99%)
Dec 18, 2007 8.998 9.118 8.649 8.743 952,675 -0.22(-2.47%)
Dec 17, 2007 8.896 9.152 8.845 8.964 549,240 +0.10(+1.15%)
Dec 14, 2007 9.194 9.228 8.862 8.862 507,388 -0.43(-4.58%)
Dec 13, 2007 9.373 9.398 9.160 9.288 386,732 -0.11(-1.18%)
Dec 12, 2007 9.552 9.705 9.262 9.398 565,568 -0.04(-0.45%)
Dec 11, 2007 9.501 9.696 9.433 9.441 294,916 -0.13(-1.33%)
Dec 10, 2007 9.492 9.790 9.492 9.569 223,903 +0.08(+0.81%)
Dec 07, 2007 9.628 9.858 9.433 9.492 288,877 -0.12(-1.24%)
Dec 06, 2007 9.322 9.654 9.296 9.611 454,249 +0.31(+3.29%)
Dec 05, 2007 9.109 9.518 8.913 9.305 1,537,864 -0.27(-2.84%)
Dec 04, 2007 9.935 9.935 9.577 9.577 394,282 -0.36(-3.60%)
Dec 03, 2007 10.30 10.30 9.926 9.935 475,151 -0.37(-3.55%)
Nov 30, 2007 10.28 10.51 10.25 10.30 376,656 +0.08(+0.75%)
Nov 29, 2007 10.29 10.44 10.14 10.22 463,863 -0.15(-1.48%)
Nov 28, 2007 10.31 10.59 10.24 10.38 444,394 +0.24(+2.35%)
Nov 27, 2007 10.36 10.42 10.05 10.14 361,782 -0.21(-2.06%)
Nov 26, 2007 10.21 10.51 10.17 10.35 347,977 +0.15(+1.50%)
Nov 23, 2007 10.24 10.40 10.08 10.20 132,160 -0.03(-0.33%)
Nov 21, 2007 10.21 10.39 10.08 10.23 278,045 -0.04(-0.41%)
Nov 20, 2007 10.52 10.52 9.884 10.28 543,829 -0.27(-2.58%)
Nov 19, 2007 10.56 10.62 10.36 10.55 472,002 -0.08(-0.72%)
Nov 16, 2007 10.62 10.66 10.46 10.62 428,672 +0.00(+0.00%)
Nov 15, 2007 10.74 10.85 10.51 10.62 318,468 -0.13(-1.19%)
Nov 14, 2007 10.73 10.86 10.61 10.75 303,019 +0.07(+0.64%)
Nov 13, 2007 10.60 10.90 10.55 10.68 543,608 +0.20(+1.87%)
Nov 12, 2007 10.33 10.70 10.31 10.49 506,018 +0.14(+1.32%)
Nov 09, 2007 10.43 10.49 10.01 10.35 574,336 -0.14(-1.30%)
Nov 08, 2007 10.40 10.71 10.23 10.49 647,394 +0.11(+1.07%)
Nov 07, 2007 10.85 11.08 10.34 10.38 1,875,466 -0.32(-2.95%)
Nov 06, 2007 10.57 10.70 10.23 10.69 587,868 +0.22(+2.11%)
Nov 05, 2007 10.29 10.49 10.22 10.47 456,333 +0.14(+1.40%)
Nov 02, 2007 10.70 10.73 10.29 10.33 415,601 -0.29(-2.73%)
Nov 01, 2007 10.73 10.73 10.40 10.62 492,098 -0.14(-1.34%)
Oct 31, 2007 10.89 11.00 10.72 10.76 576,497 -0.10(-0.94%)
Oct 30, 2007 10.89 11.02 10.61 10.86 535,052 -0.03(-0.24%)
Oct 29, 2007 10.85 11.00 10.84 10.89 466,118 +0.10(+0.95%)
Oct 26, 2007 11.10 11.14 10.73 10.79 611,806 -0.25(-2.24%)
Oct 25, 2007 11.24 11.38 10.98 11.03 279,721 -0.22(-1.97%)
Oct 24, 2007 11.42 11.49 10.96 11.25 524,241 -0.25(-2.15%)
Oct 23, 2007 11.65 11.67 11.47 11.50 277,927 -0.08(-0.66%)
Oct 22, 2007 11.49 11.79 11.39 11.58 275,927 +0.09(+0.74%)
Oct 19, 2007 11.78 11.82 11.49 11.49 407,619 -0.27(-2.32%)
Oct 18, 2007 11.56 11.81 11.56 11.77 391,565 +0.18(+1.54%)
Oct 17, 2007 11.50 11.73 11.49 11.59 419,398 +0.16(+1.42%)
Oct 16, 2007 11.61 11.67 11.41 11.42 419,334 -0.20(-1.68%)
Oct 15, 2007 11.76 11.99 11.62 11.62 708,598 +0.22(+1.94%)
Oct 12, 2007 11.74 11.77 11.35 11.40 385,815 -0.33(-2.83%)
Oct 11, 2007 11.94 12.21 11.72 11.73 623,902 -0.26(-2.13%)
Oct 10, 2007 12.00 12.13 11.94 11.99 231,960 -0.09(-0.70%)
Oct 09, 2007 11.98 12.14 11.93 12.07 259,598 +0.09(+0.71%)
Oct 08, 2007 12.17 12.18 11.97 11.99 336,962 -0.23(-1.88%)
Oct 05, 2007 12.25 12.34 12.14 12.22 680,823 +0.00(+0.00%)
Oct 04, 2007 12.37 12.56 12.19 12.22 443,082 -0.09(-0.76%)
Oct 03, 2007 12.08 12.34 12.04 12.31 393,855 +0.23(+1.90%)
Oct 02, 2007 12.09 12.26 12.02 12.08 777,003 +0.03(+0.28%)
Oct 01, 2007 12.17 12.34 12.03 12.05 582,279 -0.09(-0.70%)
Sep 28, 2007 12.28 12.49 12.10 12.13 491,099 -0.16(-1.32%)
Sep 27, 2007 12.82 12.85 12.28 12.29 811,060 -0.48(-3.73%)
Sep 26, 2007 12.83 13.07 12.76 12.77 379,655 -0.03(-0.27%)
Sep 25, 2007 13.40 13.44 12.77 12.80 619,680 -0.69(-5.11%)
Sep 24, 2007 13.86 14.00 13.42 13.49 280,440 -0.37(-2.70%)
Sep 21, 2007 13.92 13.96 13.65 13.87 690,596 -0.13(-0.91%)
Sep 20, 2007 13.86 14.08 13.80 14.00 322,039 +0.09(+0.67%)
Sep 19, 2007 13.71 13.94 13.68 13.90 478,635 +0.24(+1.74%)
Sep 18, 2007 13.24 13.66 12.96 13.66 339,453 +0.48(+3.62%)
Sep 17, 2007 13.37 13.52 13.07 13.19 477,874 -0.24(-1.78%)
Sep 14, 2007 13.12 13.53 13.12 13.43 326,570 +0.20(+1.48%)
Sep 13, 2007 13.23 13.55 13.14 13.23 462,161 +0.12(+0.91%)
Sep 12, 2007 13.50 13.60 12.96 13.11 284,827 -0.42(-3.08%)
Sep 11, 2007 13.37 13.66 13.37 13.53 307,349 +0.20(+1.47%)
Sep 10, 2007 13.57 13.77 13.29 13.33 211,407 -0.24(-1.76%)
Sep 07, 2007 13.90 13.90 13.54 13.57 179,636 -0.45(-3.22%)
Sep 06, 2007 14.17 14.29 13.85 14.02 122,852 -0.13(-0.90%)
Sep 05, 2007 14.06 14.29 13.88 14.15 352,844 +0.03(+0.24%)
Sep 04, 2007 14.17 14.24 14.02 14.11 248,361 -0.03(-0.24%)
Aug 31, 2007 14.25 14.43 14.05 14.15 133,820 +0.00(+0.00%)
Aug 30, 2007 14.14 14.24 13.92 14.15 174,448 -0.06(-0.42%)
Aug 29, 2007 13.95 14.23 13.81 14.21 232,668 +0.29(+2.08%)
Aug 28, 2007 14.20 14.27 13.89 13.92 278,980 -0.35(-2.45%)
Aug 27, 2007 14.34 14.56 14.23 14.27 213,330 -0.09(-0.65%)
Aug 24, 2007 14.07 14.44 13.93 14.36 179,572 +0.18(+1.26%)
Aug 23, 2007 14.42 14.48 14.10 14.18 168,917 -0.20(-1.36%)
Aug 22, 2007 14.55 14.70 14.32 14.38 262,002 -0.04(-0.29%)
Aug 21, 2007 14.46 14.67 14.32 14.42 142,752 -0.04(-0.29%)
Aug 20, 2007 14.32 14.66 14.20 14.46 392,832 +0.18(+1.25%)
Aug 17, 2007 14.90 15.11 14.21 14.29 458,824 +0.09(+0.60%)
Aug 16, 2007 13.97 14.51 13.79 14.20 868,926 +0.21(+1.52%)
Aug 15, 2007 13.86 14.38 13.82 13.99 468,925 +0.14(+0.98%)
Aug 14, 2007 13.75 14.05 13.61 13.85 430,815 +0.15(+1.12%)
Aug 13, 2007 14.12 14.12 13.29 13.70 819,043 -0.38(-2.72%)
Aug 10, 2007 14.44 14.89 13.86 14.08 861,940 -0.54(-3.67%)
Aug 09, 2007 14.49 15.30 14.15 14.62 1,138,342 +0.00(+0.00%)
Aug 08, 2007 13.38 15.23 13.31 14.62 1,728,581 +1.30(+9.78%)
Aug 07, 2007 13.11 13.56 12.98 13.31 835,645 +0.17(+1.30%)
Aug 06, 2007 13.02 13.20 12.80 13.14 672,502 +0.14(+1.11%)
Aug 03, 2007 13.04 13.06 12.59 13.00 1,183,666 +0.28(+2.21%)
Aug 02, 2007 12.87 13.11 12.62 12.72 1,232,362 -0.31(-2.35%)
Aug 01, 2007 14.05 14.05 12.67 13.03 2,831,609 -1.21(-8.49%)
Jul 31, 2007 14.37 14.69 14.22 14.23 868,131 -0.17(-1.18%)
Jul 30, 2007 14.27 14.62 14.05 14.40 579,781 +0.14(+0.95%)
Jul 27, 2007 14.14 14.43 14.09 14.27 769,500 +0.06(+0.42%)
Jul 26, 2007 14.53 14.61 14.10 14.21 652,306 -0.43(-2.97%)
Jul 25, 2007 14.81 14.96 14.48 14.64 640,283 +0.00(+0.00%)
Jul 24, 2007 14.80 14.88 14.58 14.64 545,808 -0.23(-1.55%)
Jul 23, 2007 14.86 14.93 14.70 14.87 324,789 +0.03(+0.17%)
Jul 20, 2007 14.92 14.97 14.74 14.85 324,437 -0.11(-0.74%)
Jul 19, 2007 14.93 15.16 14.90 14.96 369,632 +0.03(+0.23%)
Jul 18, 2007 15.09 15.14 14.88 14.92 344,953 -0.29(-1.90%)
Jul 17, 2007 15.35 15.40 15.11 15.21 568,159 -0.13(-0.83%)
Jul 16, 2007 15.43 15.45 15.19 15.34 408,152 -0.10(-0.66%)
Jul 13, 2007 15.11 15.47 15.08 15.44 568,391 +0.37(+2.43%)
Jul 12, 2007 15.36 15.36 14.88 15.08 649,181 -0.19(-1.23%)
Jul 11, 2007 14.82 15.41 14.75 15.26 1,209,961 +0.45(+3.05%)
Jul 10, 2007 14.74 15.14 14.57 14.81 1,161,379 +0.03(+0.23%)
Jul 09, 2007 14.60 14.81 14.58 14.78 1,217,104 +0.01(+0.06%)
Jul 06, 2007 14.17 14.81 14.08 14.77 1,620,197 +0.07(+0.46%)
Jul 05, 2007 14.73 14.78 14.60 14.70 242,492 +0.02(+0.12%)
Jul 03, 2007 14.32 14.74 14.31 14.69 403,162 +0.38(+2.68%)
Jul 02, 2007 14.56 14.56 14.23 14.30 633,516 -0.16(-1.12%)
Jun 29, 2007 14.61 14.68 14.46 14.46 671,790 -0.09(-0.64%)
Jun 28, 2007 14.50 14.66 14.45 14.56 685,674 +0.13(+0.88%)
Jun 27, 2007 14.47 14.56 14.40 14.43 986,749 -0.09(-0.59%)
Jun 26, 2007 14.75 14.89 14.50 14.51 728,857 -0.15(-1.04%)
Jun 25, 2007 14.80 14.80 14.64 14.67 456,601 -0.14(-0.98%)
Jun 22, 2007 14.70 14.91 14.64 14.81 681,593 +0.03(+0.23%)
Jun 21, 2007 14.79 14.90 14.64 14.78 362,918 -0.05(-0.34%)
Jun 20, 2007 14.97 15.06 14.78 14.83 246,090 -0.14(-0.91%)
Jun 19, 2007 15.19 15.24 14.94 14.97 404,082 -0.26(-1.68%)
Jun 18, 2007 15.19 15.32 15.00 15.22 222,480 +0.03(+0.22%)
Jun 15, 2007 15.36 15.36 15.02 15.19 303,061 +0.01(+0.06%)
Jun 14, 2007 15.16 15.33 15.12 15.18 234,696 +0.02(+0.11%)
Jun 13, 2007 15.04 15.26 14.80 15.16 676,133 +0.20(+1.37%)
Jun 12, 2007 15.36 15.36 14.86 14.96 531,297 -0.38(-2.50%)
Jun 11, 2007 15.54 15.54 15.18 15.34 409,650 -0.19(-1.21%)
Jun 08, 2007 15.50 15.58 15.32 15.53 684,815 -0.01(-0.05%)
Jun 07, 2007 15.59 15.65 15.51 15.54 463,716 -0.08(-0.49%)
Jun 06, 2007 15.60 15.82 15.49 15.61 497,479 -0.08(-0.49%)
Jun 05, 2007 15.80 15.83 15.58 15.69 299,121 -0.13(-0.81%)
Jun 04, 2007 15.65 15.88 15.56 15.82 223,182 +0.16(+1.03%)
Jun 01, 2007 15.67 15.95 15.63 15.66 384,082 +0.07(+0.44%)
May 31, 2007 15.83 15.83 15.53 15.59 979,955 -0.20(-1.29%)
May 30, 2007 15.82 15.83 15.63 15.79 377,335 -0.04(-0.27%)
May 29, 2007 16.13 16.16 15.58 15.83 443,750 -0.21(-1.33%)
May 25, 2007 16.05 16.06 15.83 16.05 307,422 +0.03(+0.21%)
May 24, 2007 16.20 16.20 15.88 16.01 272,394 -0.14(-0.90%)
May 23, 2007 16.20 16.46 16.09 16.16 313,333 -0.03(-0.16%)
May 22, 2007 16.17 16.24 15.97 16.18 541,298 +0.04(+0.26%)
May 21, 2007 15.79 16.21 15.72 16.14 697,388 +0.42(+2.65%)
May 18, 2007 15.64 15.90 15.57 15.72 627,922 +0.14(+0.93%)
May 17, 2007 15.83 15.87 15.56 15.58 460,968 -0.18(-1.13%)
May 16, 2007 15.39 15.76 15.35 15.76 495,762 +0.41(+2.66%)
May 15, 2007 15.53 15.59 15.32 15.35 436,613 -0.11(-0.72%)
May 14, 2007 15.57 15.67 15.35 15.46 510,519 +0.01(+0.06%)
May 11, 2007 15.48 15.59 15.26 15.45 698,109 +0.12(+0.78%)
May 10, 2007 15.72 15.79 15.32 15.33 731,293 -0.42(-2.65%)
May 09, 2007 15.75 15.77 15.49 15.75 404,576 -0.03(-0.22%)
May 08, 2007 15.75 15.82 15.58 15.78 416,541 -0.02(-0.11%)
May 07, 2007 16.00 16.05 15.78 15.80 366,254 -0.23(-1.43%)
May 04, 2007 15.89 16.17 15.88 16.03 333,205 +0.14(+0.91%)
May 03, 2007 15.79 16.04 15.66 15.89 694,816 +0.06(+0.38%)
May 02, 2007 15.83 16.77 15.73 15.83 1,754,225 -1.06(-6.25%)
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.