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

Himax Technologies ADR (NQ: HIMX )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2010 1.487 1.487 1.472 1.487 126,005 +0.01(+0.41%)
Sep 29, 2010 1.463 1.511 1.451 1.481 364,954 +0.00(+0.00%)
Sep 28, 2010 1.469 1.481 1.458 1.481 137,869 +0.00(+0.00%)
Sep 27, 2010 1.487 1.493 1.439 1.481 213,255 -0.01(-0.40%)
Sep 24, 2010 1.463 1.487 1.445 1.487 271,186 +0.01(+0.81%)
Sep 23, 2010 1.463 1.481 1.445 1.475 179,489 +0.01(+0.82%)
Sep 22, 2010 1.457 1.469 1.445 1.463 113,758 +0.02(+1.24%)
Sep 21, 2010 1.469 1.469 1.445 1.445 132,988 -0.03(-2.03%)
Sep 20, 2010 1.427 1.475 1.427 1.475 377,851 +0.05(+3.36%)
Sep 17, 2010 1.481 1.517 1.427 1.427 762,449 -0.10(-6.67%)
Sep 15, 2010 1.517 1.577 1.493 1.529 500,470 +0.01(+0.79%)
Sep 14, 2010 1.463 1.535 1.457 1.517 541,822 +0.05(+3.27%)
Sep 13, 2010 1.445 1.469 1.445 1.469 365,251 +0.02(+1.24%)
Sep 10, 2010 1.451 1.463 1.445 1.451 155,127 +0.00(+0.00%)
Sep 09, 2010 1.439 1.457 1.439 1.451 346,812 +0.01(+0.83%)
Sep 08, 2010 1.451 1.457 1.439 1.439 119,932 -0.02(-1.64%)
Sep 07, 2010 1.469 1.469 1.451 1.463 254,004 -0.01(-0.41%)
Sep 03, 2010 1.451 1.469 1.451 1.469 322,529 +0.02(+1.66%)
Sep 02, 2010 1.427 1.457 1.415 1.445 232,086 +0.01(+0.42%)
Sep 01, 2010 1.451 1.457 1.433 1.439 329,218 -0.01(-0.83%)
Aug 31, 2010 1.445 1.451 1.427 1.451 249,573 +0.01(+0.83%)
Aug 30, 2010 1.439 1.451 1.427 1.439 143,405 +0.00(+0.00%)
Aug 27, 2010 1.427 1.457 1.427 1.439 173,472 -0.01(-0.41%)
Aug 26, 2010 1.439 1.451 1.397 1.445 283,736 +0.00(+0.00%)
Aug 25, 2010 1.397 1.457 1.397 1.445 230,058 -0.01(-0.41%)
Aug 24, 2010 1.451 1.457 1.421 1.451 332,977 +0.01(+0.42%)
Aug 23, 2010 1.427 1.457 1.403 1.445 565,770 +0.05(+3.88%)
Aug 20, 2010 1.433 1.433 1.385 1.391 428,163 -0.01(-0.85%)
Aug 19, 2010 1.415 1.433 1.397 1.403 384,951 -0.03(-2.09%)
Aug 18, 2010 1.433 1.436 1.379 1.433 520,100 -0.01(-0.42%)
Aug 17, 2010 1.397 1.439 1.397 1.439 1,008,735 +0.01(+0.84%)
Aug 16, 2010 1.433 1.451 1.397 1.427 609,681 -0.02(-1.65%)
Aug 13, 2010 1.445 1.464 1.421 1.451 486,738 -0.01(-0.82%)
Aug 12, 2010 1.469 1.547 1.439 1.463 603,753 -0.02(-1.21%)
Aug 11, 2010 1.475 1.577 1.451 1.481 814,581 -0.01(-0.40%)
Aug 10, 2010 1.607 1.607 1.439 1.487 1,987,974 -0.18(-10.79%)
Aug 09, 2010 1.649 1.685 1.607 1.667 807,037 +0.00(+0.00%)
Aug 06, 2010 1.727 1.727 1.649 1.667 535,626 -0.07(-3.81%)
Aug 05, 2010 1.739 1.739 1.691 1.733 534,655 +0.01(+0.35%)
Aug 04, 2010 1.709 1.781 1.709 1.727 678,119 +0.04(+2.13%)
Aug 03, 2010 1.707 1.707 1.680 1.691 920,681 -0.02(-0.97%)
Aug 02, 2010 1.696 1.707 1.680 1.707 506,665 +0.02(+1.31%)
Jul 30, 2010 1.669 1.691 1.669 1.685 538,796 +0.02(+1.32%)
Jul 29, 2010 1.691 1.691 1.663 1.663 558,503 -0.01(-0.66%)
Jul 28, 2010 1.680 1.691 1.663 1.674 453,179 +0.00(+0.00%)
Jul 27, 2010 1.691 1.691 1.658 1.674 402,203 -0.02(-0.98%)
Jul 26, 2010 1.652 1.691 1.647 1.691 1,029,928 +0.04(+2.33%)
Jul 23, 2010 1.652 1.652 1.641 1.652 212,051 -0.01(-0.33%)
Jul 22, 2010 1.641 1.669 1.625 1.658 516,153 +0.02(+1.01%)
Jul 21, 2010 1.652 1.658 1.641 1.641 252,690 -0.01(-0.67%)
Jul 20, 2010 1.614 1.652 1.614 1.652 219,190 +0.02(+1.01%)
Jul 19, 2010 1.663 1.663 1.614 1.636 473,596 -0.02(-1.33%)
Jul 16, 2010 1.652 1.658 1.641 1.658 153,336 +0.00(+0.00%)
Jul 15, 2010 1.630 1.669 1.630 1.658 292,230 +0.03(+1.69%)
Jul 14, 2010 1.652 1.663 1.625 1.630 375,528 -0.01(-0.67%)
Jul 13, 2010 1.603 1.641 1.603 1.641 176,346 +0.03(+2.06%)
Jul 12, 2010 1.608 1.630 1.603 1.608 162,580 +0.00(+0.00%)
Jul 09, 2010 1.608 1.608 1.597 1.608 372,172 +0.01(+0.69%)
Jul 08, 2010 1.581 1.608 1.581 1.597 450,726 +0.01(+0.35%)
Jul 07, 2010 1.570 1.597 1.559 1.592 402,742 +0.02(+1.05%)
Jul 06, 2010 1.597 1.614 1.570 1.575 159,558 -0.01(-0.69%)
Jul 02, 2010 1.559 1.608 1.559 1.586 143,552 +0.03(+2.13%)
Jul 01, 2010 1.603 1.608 1.548 1.553 621,321 -0.05(-3.09%)
Jun 30, 2010 1.641 1.652 1.603 1.603 523,467 -0.04(-2.35%)
Jun 29, 2010 1.641 1.669 1.641 1.641 355,078 -0.02(-1.32%)
Jun 25, 2010 1.663 1.674 1.652 1.663 452,843 +0.01(+0.67%)
Jun 24, 2010 1.691 1.696 1.652 1.652 350,984 -0.04(-2.28%)
Jun 23, 2010 1.680 1.707 1.658 1.691 212,662 +0.02(+0.99%)
Jun 22, 2010 1.707 1.707 1.669 1.674 222,238 -0.04(-2.25%)
Jun 21, 2010 1.724 1.724 1.669 1.713 224,264 +0.02(+1.30%)
Jun 18, 2010 1.707 1.707 1.680 1.691 229,955 -0.01(-0.32%)
Jun 17, 2010 1.735 1.735 1.685 1.696 317,995 +0.01(+0.33%)
Jun 16, 2010 1.718 1.718 1.663 1.691 318,649 -0.02(-1.29%)
Jun 15, 2010 1.652 1.718 1.647 1.713 759,889 +0.06(+3.32%)
Jun 14, 2010 1.652 1.674 1.636 1.658 269,267 +0.00(+0.00%)
Jun 11, 2010 1.652 1.674 1.630 1.658 375,994 -0.01(-0.33%)
Jun 10, 2010 1.636 1.663 1.625 1.663 370,974 +0.03(+1.68%)
Jun 09, 2010 1.647 1.663 1.630 1.636 327,037 +0.00(+0.00%)
Jun 08, 2010 1.625 1.674 1.614 1.636 1,017,663 +0.01(+0.68%)
Jun 07, 2010 1.663 1.680 1.625 1.625 618,149 -0.06(-3.28%)
Jun 04, 2010 1.663 1.718 1.658 1.680 860,561 +0.02(+0.99%)
Jun 03, 2010 1.652 1.663 1.636 1.663 294,232 -0.01(-0.33%)
Jun 02, 2010 1.652 1.674 1.625 1.669 407,803 +0.01(+0.66%)
Jun 01, 2010 1.652 1.696 1.652 1.658 305,722 -0.02(-1.31%)
May 28, 2010 1.718 1.718 1.658 1.680 365,474 -0.04(-2.24%)
May 27, 2010 1.696 1.724 1.658 1.718 803,479 +0.04(+2.63%)
May 26, 2010 1.762 1.762 1.658 1.674 1,064,062 -0.05(-2.87%)
May 25, 2010 1.674 1.757 1.608 1.724 2,029,245 +0.03(+1.95%)
May 24, 2010 1.696 1.773 1.641 1.691 6,360,390 +0.16(+10.43%)
May 21, 2010 1.531 1.553 1.498 1.531 824,978 +0.02(+1.09%)
May 20, 2010 1.526 1.548 1.487 1.515 2,133,178 -0.01(-0.72%)
May 19, 2010 1.537 1.542 1.476 1.526 590,604 -0.01(-0.36%)
May 18, 2010 1.548 1.553 1.515 1.531 673,470 -0.01(-0.71%)
May 17, 2010 1.553 1.553 1.542 1.542 620,531 -0.03(-1.75%)
May 14, 2010 1.537 1.570 1.526 1.570 355,409 +0.03(+1.79%)
May 13, 2010 1.575 1.581 1.526 1.542 647,437 -0.03(-2.10%)
May 12, 2010 1.564 1.608 1.542 1.575 563,374 -0.01(-0.69%)
May 11, 2010 1.586 1.608 1.570 1.586 358,577 +0.00(+0.00%)
May 10, 2010 1.575 1.641 1.564 1.586 584,837 +0.03(+2.13%)
May 07, 2010 1.570 1.613 1.465 1.553 658,810 -0.02(-1.05%)
May 06, 2010 1.669 1.669 1.471 1.570 2,518,743 -0.10(-5.94%)
May 05, 2010 1.658 1.702 1.641 1.669 811,165 -0.01(-0.33%)
May 04, 2010 1.696 1.707 1.663 1.674 743,516 -0.04(-2.56%)
May 03, 2010 1.718 1.724 1.691 1.718 476,200 -0.01(-0.32%)
Apr 30, 2010 1.762 1.762 1.718 1.724 731,614 -0.03(-1.57%)
Apr 29, 2010 1.746 1.757 1.724 1.751 308,656 +0.01(+0.32%)
Apr 28, 2010 1.773 1.773 1.729 1.746 475,230 -0.01(-0.63%)
Apr 27, 2010 1.784 1.784 1.740 1.757 328,361 -0.02(-0.93%)
Apr 26, 2010 1.751 1.784 1.735 1.773 478,030 +0.02(+0.94%)
Apr 23, 2010 1.718 1.762 1.707 1.757 485,461 +0.02(+1.27%)
Apr 22, 2010 1.735 1.735 1.707 1.735 418,606 +0.00(+0.00%)
Apr 21, 2010 1.724 1.740 1.718 1.735 413,531 -0.01(-0.63%)
Apr 20, 2010 1.735 1.746 1.718 1.746 660,212 +0.01(+0.64%)
Apr 19, 2010 1.746 1.746 1.724 1.735 290,690 -0.04(-2.17%)
Apr 16, 2010 1.762 1.790 1.735 1.773 413,395 +0.01(+0.31%)
Apr 15, 2010 1.790 1.807 1.757 1.768 450,154 -0.02(-1.23%)
Apr 14, 2010 1.779 1.790 1.762 1.790 473,925 +0.03(+1.56%)
Apr 13, 2010 1.773 1.773 1.724 1.762 450,296 +0.00(+0.00%)
Apr 12, 2010 1.724 1.773 1.724 1.762 827,763 +0.01(+0.63%)
Apr 09, 2010 1.729 1.757 1.658 1.751 314,075 +0.02(+0.95%)
Apr 08, 2010 1.735 1.740 1.685 1.735 541,654 +0.01(+0.64%)
Apr 07, 2010 1.735 1.746 1.680 1.724 740,157 -0.01(-0.64%)
Apr 06, 2010 1.718 1.746 1.718 1.735 440,929 +0.01(+0.32%)
Apr 05, 2010 1.702 1.740 1.696 1.729 332,909 +0.03(+1.62%)
Apr 01, 2010 1.724 1.702 1.702 1.702 400,531 -0.02(-0.96%)
Mar 31, 2010 1.724 1.729 1.713 1.718 323,860 -0.02(-0.95%)
Mar 30, 2010 1.699 1.757 1.691 1.735 643,666 +0.04(+2.27%)
Mar 29, 2010 1.696 1.707 1.674 1.696 361,012 +0.02(+0.98%)
Mar 26, 2010 1.680 1.707 1.674 1.680 450,027 +0.01(+0.66%)
Mar 25, 2010 1.674 1.691 1.669 1.669 607,217 -0.01(-0.66%)
Mar 24, 2010 1.680 1.685 1.669 1.680 457,012 +0.01(+0.66%)
Mar 23, 2010 1.674 1.680 1.663 1.669 279,671 -0.01(-0.33%)
Mar 22, 2010 1.680 1.680 1.652 1.674 165,120 -0.01(-0.33%)
Mar 19, 2010 1.630 1.680 1.625 1.680 415,632 +0.03(+2.01%)
Mar 18, 2010 1.647 1.658 1.630 1.647 504,188 -0.01(-0.66%)
Mar 17, 2010 1.652 1.663 1.597 1.658 861,992 +0.01(+0.33%)
Mar 16, 2010 1.658 1.669 1.641 1.652 403,505 +0.00(+0.00%)
Mar 15, 2010 1.652 1.680 1.641 1.652 461,272 -0.02(-0.99%)
Mar 12, 2010 1.680 1.680 1.669 1.669 565,292 +0.00(+0.00%)
Mar 11, 2010 1.674 1.680 1.663 1.669 526,786 -0.01(-0.66%)
Mar 10, 2010 1.652 1.680 1.652 1.680 377,104 +0.02(+0.99%)
Mar 09, 2010 1.652 1.680 1.647 1.663 392,684 +0.01(+0.67%)
Mar 08, 2010 1.663 1.669 1.647 1.652 347,825 -0.02(-0.99%)
Mar 05, 2010 1.652 1.680 1.625 1.669 642,851 +0.01(+0.66%)
Mar 04, 2010 1.680 1.685 1.652 1.658 334,265 -0.02(-0.99%)
Mar 03, 2010 1.680 1.685 1.658 1.674 431,517 +0.02(+1.00%)
Mar 02, 2010 1.625 1.680 1.625 1.658 744,024 +0.01(+0.33%)
Mar 01, 2010 1.630 1.652 1.625 1.652 803,094 +0.04(+2.39%)
Feb 26, 2010 1.559 1.614 1.559 1.614 462,185 +0.07(+4.27%)
Feb 25, 2010 1.553 1.575 1.531 1.548 715,030 -0.04(-2.43%)
Feb 24, 2010 1.542 1.614 1.515 1.586 353,350 -0.01(-0.69%)
Feb 23, 2010 1.570 1.603 1.564 1.597 467,278 +0.01(+0.35%)
Feb 22, 2010 1.619 1.630 1.564 1.592 590,484 -0.01(-0.34%)
Feb 19, 2010 1.597 1.630 1.570 1.597 1,191,682 -0.03(-1.70%)
Feb 18, 2010 1.652 1.658 1.597 1.625 642,077 -0.03(-1.99%)
Feb 17, 2010 1.652 1.658 1.641 1.658 387,818 +0.01(+0.33%)
Feb 16, 2010 1.652 1.652 1.630 1.652 360,658 +0.02(+1.35%)
Feb 12, 2010 1.669 1.630 1.630 1.630 194,818 -0.04(-2.31%)
Feb 11, 2010 1.663 1.669 1.636 1.669 286,300 +0.03(+1.68%)
Feb 10, 2010 1.603 1.669 1.597 1.641 416,042 +0.03(+1.71%)
Feb 09, 2010 1.680 1.688 1.570 1.614 570,207 -0.01(-0.68%)
Feb 08, 2010 1.537 1.718 1.498 1.625 1,081,792 +0.10(+6.88%)
Feb 05, 2010 1.548 1.559 1.520 1.520 608,215 -0.01(-0.72%)
Feb 04, 2010 1.614 1.630 1.531 1.531 677,482 -0.10(-6.08%)
Feb 03, 2010 1.641 1.652 1.603 1.630 322,082 -0.01(-0.67%)
Feb 02, 2010 1.625 1.647 1.619 1.641 417,948 +0.00(+0.00%)
Feb 01, 2010 1.625 1.647 1.619 1.641 159,439 +0.01(+0.34%)
Jan 29, 2010 1.603 1.652 1.603 1.636 219,397 +0.02(+1.02%)
Jan 28, 2010 1.652 1.652 1.619 1.619 257,856 -0.03(-1.67%)
Jan 27, 2010 1.597 1.647 1.597 1.647 161,378 +0.05(+3.10%)
Jan 26, 2010 1.597 1.658 1.592 1.597 712,020 -0.01(-0.68%)
Jan 25, 2010 1.718 1.723 1.597 1.608 679,240 -0.04(-2.67%)
Jan 22, 2010 1.674 1.674 1.647 1.652 598,899 -0.02(-1.32%)
Jan 21, 2010 1.696 1.713 1.674 1.674 306,900 -0.04(-2.25%)
Jan 20, 2010 1.735 1.746 1.680 1.713 697,138 -0.02(-0.96%)
Jan 19, 2010 1.735 1.762 1.718 1.729 380,290 -0.01(-0.63%)
Jan 15, 2010 1.729 1.740 1.740 1.740 658,716 +0.03(+1.94%)
Jan 14, 2010 1.685 1.729 1.680 1.707 447,850 +0.03(+1.64%)
Jan 13, 2010 1.663 1.702 1.663 1.680 343,627 +0.00(+0.00%)
Jan 12, 2010 1.663 1.691 1.663 1.680 215,041 -0.02(-0.97%)
Jan 11, 2010 1.680 1.702 1.680 1.696 242,817 +0.00(+0.00%)
Jan 08, 2010 1.680 1.696 1.663 1.696 389,514 -0.01(-0.32%)
Jan 07, 2010 1.724 1.729 1.696 1.702 655,814 -0.04(-2.22%)
Jan 06, 2010 1.740 1.746 1.724 1.740 244,033 -0.01(-0.32%)
Jan 05, 2010 1.757 1.757 1.707 1.746 428,283 +0.01(+0.32%)
Jan 04, 2010 1.581 1.740 1.542 1.740 1,316,771 +0.21(+14.08%)
Dec 31, 2009 1.559 1.526 1.526 1.526 996,063 -0.03(-2.12%)
Dec 30, 2009 1.652 1.658 1.520 1.559 2,192,991 -0.09(-5.67%)
Dec 29, 2009 1.740 1.773 1.652 1.652 588,993 -0.09(-5.06%)
Dec 28, 2009 1.751 1.762 1.735 1.740 338,062 -0.01(-0.63%)
Dec 24, 2009 1.762 1.762 1.735 1.751 198,916 -0.01(-0.63%)
Dec 23, 2009 1.784 1.784 1.735 1.762 371,619 -0.01(-0.62%)
Dec 22, 2009 1.762 1.784 1.696 1.773 844,834 +0.04(+2.22%)
Dec 21, 2009 1.680 1.757 1.680 1.735 1,105,655 +0.07(+3.96%)
Dec 18, 2009 1.674 1.680 1.658 1.669 337,849 +0.01(+0.66%)
Dec 17, 2009 1.652 1.674 1.647 1.658 499,019 +0.00(+0.00%)
Dec 16, 2009 1.652 1.674 1.647 1.658 550,556 -0.01(-0.66%)
Dec 15, 2009 1.619 1.669 1.597 1.669 605,154 +0.05(+3.06%)
Dec 14, 2009 1.617 1.652 1.597 1.619 709,490 -0.03(-1.67%)
Dec 11, 2009 1.597 1.647 1.581 1.647 752,710 +0.07(+4.18%)
Dec 10, 2009 1.597 1.597 1.570 1.581 847,091 +0.00(+0.00%)
Dec 09, 2009 1.603 1.608 1.417 1.581 595,938 +0.01(+0.35%)
Dec 08, 2009 1.570 1.575 1.531 1.575 540,844 +0.00(+0.00%)
Dec 07, 2009 1.603 1.619 1.570 1.575 301,491 -0.02(-1.04%)
Dec 04, 2009 1.614 1.614 1.564 1.592 546,972 +0.01(+0.35%)
Dec 03, 2009 1.581 1.614 1.570 1.586 1,103,478 +0.01(+0.70%)
Dec 02, 2009 1.515 1.575 1.509 1.575 1,101,559 +0.06(+4.00%)
Dec 01, 2009 1.449 1.515 1.432 1.515 697,678 +0.08(+5.36%)
Nov 30, 2009 1.454 1.460 1.421 1.438 585,598 +0.02(+1.16%)
Nov 27, 2009 1.349 1.454 1.344 1.421 507,002 +0.03(+2.38%)
Nov 25, 2009 1.377 1.393 1.349 1.388 418,537 +0.03(+2.02%)
Nov 24, 2009 1.316 1.399 1.316 1.360 710,133 +0.02(+1.23%)
Nov 23, 2009 1.267 1.349 1.267 1.344 732,810 +0.09(+7.02%)
Nov 20, 2009 1.278 1.278 1.239 1.256 1,098,344 -0.01(-0.44%)
Nov 19, 2009 1.311 1.322 1.239 1.261 1,802,090 -0.01(-0.43%)
Nov 18, 2009 1.305 1.333 1.261 1.267 1,171,331 -0.07(-4.96%)
Nov 17, 2009 1.355 1.399 1.316 1.333 897,408 -0.02(-1.63%)
Nov 16, 2009 1.377 1.459 1.333 1.355 5,148,406 +0.02(+1.23%)
Nov 13, 2009 1.250 1.344 1.201 1.338 1,321,196 +0.14(+11.47%)
Nov 12, 2009 1.316 1.349 1.190 1.201 1,512,988 -0.12(-9.17%)
Nov 11, 2009 1.305 1.349 1.305 1.322 1,723,429 +0.00(+0.00%)
Nov 10, 2009 1.366 1.370 1.311 1.322 1,054,349 -0.03(-2.44%)
Nov 09, 2009 1.366 1.366 1.344 1.355 1,394,076 +0.02(+1.23%)
Nov 06, 2009 1.360 1.371 1.327 1.338 977,245 -0.02(-1.62%)
Nov 05, 2009 1.349 1.377 1.338 1.360 1,178,557 +0.00(+0.00%)
Nov 04, 2009 1.415 1.426 1.355 1.360 1,133,146 -0.01(-0.80%)
Nov 03, 2009 1.404 1.405 1.355 1.371 1,556,418 -0.10(-7.09%)
Nov 02, 2009 1.426 1.492 1.421 1.476 1,267,075 +0.02(+1.52%)
Oct 30, 2009 1.520 1.526 1.449 1.454 1,414,086 -0.08(-5.38%)
Oct 29, 2009 1.608 1.608 1.509 1.537 1,574,626 -0.06(-3.79%)
Oct 28, 2009 1.592 1.603 1.575 1.597 1,384,322 -0.02(-1.02%)
Oct 27, 2009 1.652 1.652 1.597 1.614 409,259 +0.02(+1.03%)
Oct 26, 2009 1.641 1.641 1.597 1.597 755,379 +0.00(+0.00%)
Oct 23, 2009 1.625 1.663 1.597 1.597 719,015 -0.04(-2.36%)
Oct 22, 2009 1.625 1.652 1.608 1.636 722,104 -0.02(-1.00%)
Oct 21, 2009 1.652 1.674 1.636 1.652 498,334 -0.01(-0.33%)
Oct 20, 2009 1.641 1.680 1.630 1.658 456,429 +0.00(+0.00%)
Oct 19, 2009 1.647 1.658 1.603 1.658 1,203,867 +0.01(+0.67%)
Oct 16, 2009 1.691 1.691 1.647 1.647 1,017,889 -0.04(-2.61%)
Oct 15, 2009 1.685 1.707 1.680 1.691 622,555 -0.01(-0.65%)
Oct 14, 2009 1.707 1.713 1.680 1.702 812,080 +0.02(+0.98%)
Oct 13, 2009 1.718 1.746 1.685 1.685 508,190 -0.02(-0.97%)
Oct 12, 2009 1.768 1.784 1.696 1.702 391,738 -0.01(-0.32%)
Oct 09, 2009 1.724 1.746 1.702 1.707 699,236 -0.02(-1.27%)
Oct 08, 2009 1.735 1.757 1.680 1.729 701,503 -0.01(-0.32%)
Oct 07, 2009 1.740 1.784 1.735 1.735 572,665 -0.02(-1.25%)
Oct 06, 2009 1.762 1.807 1.757 1.757 829,915 +0.01(+0.31%)
Oct 05, 2009 1.680 1.768 1.680 1.751 849,653 +0.07(+4.26%)
Oct 02, 2009 1.669 1.707 1.641 1.680 2,445,959 -0.02(-0.97%)
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.