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

Harmonic Inc (NQ: HLIT )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2007 8.580 8.580 8.150 8.270 3,815,800 -0.31(-3.61%)
Apr 27, 2007 8.800 8.880 8.530 8.580 3,535,912 -0.28(-3.16%)
Apr 26, 2007 9.840 9.890 8.370 8.860 8,773,768 -1.43(-13.90%)
Apr 25, 2007 10.25 10.36 10.05 10.29 1,492,772 +0.12(+1.18%)
Apr 24, 2007 10.23 10.29 9.980 10.17 1,230,793 -0.02(-0.20%)
Apr 23, 2007 10.34 10.49 9.980 10.19 1,588,333 -0.15(-1.45%)
Apr 20, 2007 10.58 10.72 10.25 10.34 995,417 -0.10(-0.96%)
Apr 19, 2007 10.42 10.54 10.35 10.44 671,528 -0.11(-1.04%)
Apr 18, 2007 10.62 10.75 10.46 10.55 837,444 -0.15(-1.40%)
Apr 17, 2007 10.95 11.18 10.68 10.70 1,223,324 -0.17(-1.56%)
Apr 16, 2007 10.71 11.02 10.67 10.87 1,226,419 +0.17(+1.59%)
Apr 13, 2007 10.39 10.74 10.33 10.70 1,152,711 +0.34(+3.28%)
Apr 12, 2007 10.41 10.51 10.21 10.36 943,315 -0.06(-0.58%)
Apr 11, 2007 10.56 10.56 10.27 10.42 1,149,099 -0.11(-1.04%)
Apr 10, 2007 10.54 10.70 10.40 10.53 678,796 +0.01(+0.10%)
Apr 09, 2007 10.85 10.85 10.51 10.52 943,742 -0.23(-2.14%)
Apr 05, 2007 10.38 10.86 10.23 10.75 1,978,333 +0.42(+4.07%)
Apr 04, 2007 10.31 10.47 10.12 10.33 1,684,414 +0.03(+0.29%)
Apr 03, 2007 9.900 10.32 9.750 10.30 2,246,111 +0.48(+4.89%)
Apr 02, 2007 9.866 9.990 9.650 9.820 842,112 +0.00(+0.00%)
Mar 30, 2007 9.780 9.870 9.610 9.820 1,099,406 +0.09(+0.92%)
Mar 29, 2007 9.920 10.00 9.540 9.730 1,200,473 -0.11(-1.12%)
Mar 28, 2007 9.670 9.890 9.570 9.840 1,766,766 +0.11(+1.13%)
Mar 27, 2007 10.03 10.09 9.640 9.730 2,181,736 -0.36(-3.57%)
Mar 26, 2007 10.35 10.39 10.05 10.09 1,542,649 -0.30(-2.89%)
Mar 23, 2007 10.29 10.59 10.29 10.39 1,109,848 +0.10(+0.97%)
Mar 22, 2007 10.35 10.43 10.25 10.29 651,372 -0.12(-1.15%)
Mar 21, 2007 10.50 10.50 10.20 10.41 1,625,667 -0.09(-0.86%)
Mar 20, 2007 10.42 10.57 10.25 10.50 910,424 +0.10(+0.96%)
Mar 19, 2007 10.29 10.55 10.29 10.40 762,542 +0.08(+0.78%)
Mar 16, 2007 10.36 10.50 10.20 10.32 1,128,288 -0.06(-0.58%)
Mar 15, 2007 10.33 10.59 10.25 10.38 1,334,677 +0.11(+1.07%)
Mar 14, 2007 10.49 10.69 9.900 10.27 2,097,681 -0.25(-2.38%)
Mar 13, 2007 11.02 10.96 10.49 10.52 1,784,754 -0.50(-4.54%)
Mar 12, 2007 10.63 11.07 10.32 11.02 3,236,407 +0.66(+6.37%)
Mar 09, 2007 10.58 10.70 10.15 10.36 1,954,362 -0.07(-0.67%)
Mar 08, 2007 10.00 10.50 10.00 10.43 2,762,704 +0.57(+5.78%)
Mar 07, 2007 9.620 9.910 9.580 9.860 1,746,829 +0.42(+4.45%)
Mar 06, 2007 9.270 9.480 9.260 9.440 1,043,740 +0.27(+2.94%)
Mar 05, 2007 9.350 9.480 9.070 9.170 1,305,239 -0.35(-3.68%)
Mar 02, 2007 9.380 10.00 9.345 9.520 3,314,613 +0.11(+1.17%)
Mar 01, 2007 8.650 9.480 8.530 9.410 3,779,007 +0.60(+6.81%)
Feb 28, 2007 9.000 9.090 8.780 8.810 1,376,938 -0.20(-2.22%)
Feb 27, 2007 9.130 9.160 8.950 9.010 2,080,760 -0.29(-3.12%)
Feb 26, 2007 9.250 9.360 9.120 9.300 1,644,688 +0.20(+2.20%)
Feb 23, 2007 9.140 9.210 8.960 9.100 695,944 -0.08(-0.87%)
Feb 22, 2007 9.150 9.260 9.110 9.180 987,683 +0.02(+0.22%)
Feb 21, 2007 8.890 9.200 8.800 9.160 1,433,919 +0.24(+2.69%)
Feb 20, 2007 8.920 9.020 8.670 8.920 1,428,431 +0.12(+1.36%)
Feb 16, 2007 9.010 9.010 8.750 8.800 1,262,362 -0.21(-2.33%)
Feb 15, 2007 8.880 9.040 8.770 9.010 931,020 +0.16(+1.81%)
Feb 14, 2007 8.760 9.000 8.760 8.850 804,418 +0.11(+1.26%)
Feb 13, 2007 8.900 8.920 8.650 8.740 1,471,958 -0.12(-1.35%)
Feb 12, 2007 9.080 9.160 8.860 8.860 960,461 -0.25(-2.74%)
Feb 09, 2007 9.290 9.350 9.050 9.110 1,038,098 -0.17(-1.83%)
Feb 08, 2007 9.360 9.360 9.180 9.280 830,911 -0.07(-0.75%)
Feb 07, 2007 9.250 9.360 9.180 9.350 1,166,177 +0.10(+1.08%)
Feb 06, 2007 9.250 9.260 9.140 9.250 1,016,125 +0.02(+0.22%)
Feb 05, 2007 9.150 9.260 9.053 9.230 1,174,356 +0.05(+0.54%)
Feb 02, 2007 9.010 9.250 8.950 9.180 1,215,977 +0.19(+2.11%)
Feb 01, 2007 9.100 9.190 8.540 8.990 2,649,333 -0.06(-0.66%)
Jan 31, 2007 8.860 9.110 8.750 9.050 3,102,160 +0.10(+1.12%)
Jan 30, 2007 9.000 9.020 8.820 8.950 953,499 -0.04(-0.44%)
Jan 29, 2007 8.810 9.100 8.800 8.990 1,246,738 +0.12(+1.35%)
Jan 26, 2007 8.620 8.920 8.330 8.870 1,184,632 +0.28(+3.26%)
Jan 25, 2007 8.850 8.910 8.460 8.590 997,626 -0.27(-3.05%)
Jan 24, 2007 8.720 8.980 8.690 8.860 895,279 +0.18(+2.07%)
Jan 23, 2007 8.270 8.900 8.230 8.680 2,003,424 +0.37(+4.45%)
Jan 22, 2007 8.190 8.350 8.060 8.310 814,039 +0.13(+1.59%)
Jan 19, 2007 8.100 8.265 8.080 8.180 739,657 +0.04(+0.49%)
Jan 18, 2007 8.280 8.320 8.060 8.140 765,662 -0.03(-0.37%)
Jan 17, 2007 8.290 8.350 8.140 8.170 691,307 -0.14(-1.68%)
Jan 16, 2007 8.420 8.440 8.260 8.310 1,135,255 -0.04(-0.48%)
Jan 12, 2007 8.250 8.460 8.150 8.350 1,981,898 +0.19(+2.33%)
Jan 11, 2007 7.520 8.180 7.480 8.160 2,435,127 +0.81(+11.02%)
Jan 10, 2007 7.110 7.370 7.110 7.350 700,466 +0.18(+2.51%)
Jan 09, 2007 7.210 7.320 7.040 7.170 879,033 -0.02(-0.28%)
Jan 08, 2007 7.290 7.290 7.160 7.190 582,151 -0.09(-1.24%)
Jan 05, 2007 7.450 7.450 7.240 7.280 776,659 -0.20(-2.67%)
Jan 04, 2007 7.220 7.510 7.200 7.480 623,230 +0.20(+2.75%)
Jan 03, 2007 7.340 7.480 7.070 7.280 1,328,279 +0.01(+0.14%)
Dec 29, 2006 7.110 7.370 7.110 7.270 1,105,762 +0.13(+1.82%)
Dec 28, 2006 7.200 7.300 7.050 7.140 1,145,552 -0.16(-2.19%)
Dec 27, 2006 7.170 7.340 7.150 7.300 513,331 +0.12(+1.67%)
Dec 26, 2006 7.160 7.300 7.060 7.180 709,202 -0.01(-0.14%)
Dec 22, 2006 7.460 7.530 7.100 7.190 962,445 -0.32(-4.26%)
Dec 21, 2006 7.140 7.530 7.140 7.510 1,209,992 +0.35(+4.89%)
Dec 20, 2006 7.300 7.560 7.140 7.160 1,115,370 -0.16(-2.19%)
Dec 19, 2006 7.410 7.450 7.280 7.320 887,702 -0.13(-1.74%)
Dec 18, 2006 7.600 7.740 7.410 7.450 654,589 -0.15(-1.97%)
Dec 15, 2006 7.440 7.720 7.430 7.600 1,267,891 +0.17(+2.29%)
Dec 14, 2006 7.550 7.620 7.430 7.430 1,009,249 -0.14(-1.85%)
Dec 13, 2006 7.640 7.660 7.550 7.570 486,047 -0.01(-0.13%)
Dec 12, 2006 7.710 7.780 7.540 7.580 595,573 -0.10(-1.30%)
Dec 11, 2006 7.580 7.790 7.580 7.680 593,081 +0.07(+0.92%)
Dec 08, 2006 7.660 7.780 7.510 7.610 889,544 -0.10(-1.30%)
Dec 07, 2006 7.780 7.850 7.640 7.710 616,998 -0.02(-0.26%)
Dec 06, 2006 7.800 7.830 7.680 7.730 631,123 -0.05(-0.64%)
Dec 05, 2006 7.760 7.930 7.740 7.780 995,341 +0.02(+0.26%)
Dec 04, 2006 7.700 7.810 7.670 7.760 1,327,598 +0.06(+0.78%)
Dec 01, 2006 7.950 7.970 7.660 7.700 1,269,348 -0.23(-2.90%)
Nov 30, 2006 8.140 8.140 7.850 7.930 1,117,300 -0.18(-2.22%)
Nov 29, 2006 7.880 8.170 7.870 8.110 1,203,366 +0.32(+4.11%)
Nov 28, 2006 7.800 7.860 7.660 7.790 1,003,323 -0.06(-0.76%)
Nov 27, 2006 8.270 8.270 7.820 7.850 1,333,875 -0.50(-5.99%)
Nov 24, 2006 8.130 8.390 8.060 8.350 289,671 +0.18(+2.20%)
Nov 22, 2006 8.150 8.320 8.120 8.170 459,452 -0.06(-0.73%)
Nov 21, 2006 8.140 8.260 8.010 8.230 929,592 +0.11(+1.35%)
Nov 20, 2006 8.310 8.320 8.110 8.120 830,309 -0.23(-2.75%)
Nov 17, 2006 8.320 8.360 8.160 8.350 717,975 +0.00(+0.00%)
Nov 16, 2006 8.430 8.550 8.340 8.350 874,041 -0.05(-0.60%)
Nov 15, 2006 8.590 8.660 8.300 8.400 1,183,294 -0.16(-1.87%)
Nov 14, 2006 8.310 8.600 8.250 8.560 830,128 +0.22(+2.64%)
Nov 13, 2006 8.170 8.380 8.130 8.340 646,524 +0.14(+1.71%)
Nov 10, 2006 8.170 8.290 8.110 8.200 590,568 +0.01(+0.12%)
Nov 09, 2006 8.360 8.490 8.120 8.190 910,602 -0.06(-0.73%)
Nov 08, 2006 8.310 8.320 8.050 8.250 1,409,669 -0.07(-0.84%)
Nov 07, 2006 8.427 8.670 8.310 8.320 1,705,323 -0.06(-0.72%)
Nov 06, 2006 8.310 8.500 8.290 8.380 1,309,133 +0.08(+0.96%)
Nov 03, 2006 7.790 8.370 7.790 8.300 1,685,873 +0.52(+6.68%)
Nov 02, 2006 7.900 7.990 7.750 7.780 786,209 -0.18(-2.26%)
Nov 01, 2006 8.110 8.200 7.900 7.960 925,540 -0.15(-1.85%)
Oct 31, 2006 8.240 8.250 8.000 8.110 946,309 -0.09(-1.09%)
Oct 30, 2006 8.080 8.220 7.970 8.199 1,576,865 +0.07(+0.85%)
Oct 27, 2006 8.455 8.570 8.090 8.130 2,182,236 -0.40(-4.69%)
Oct 26, 2006 7.610 8.620 7.570 8.530 6,858,603 +1.47(+20.82%)
Oct 25, 2006 7.090 7.270 6.960 7.060 1,081,194 -0.06(-0.84%)
Oct 24, 2006 7.260 7.260 7.020 7.120 888,626 -0.17(-2.33%)
Oct 23, 2006 7.350 7.520 7.250 7.290 1,510,367 -0.37(-4.83%)
Oct 20, 2006 7.660 7.710 7.550 7.660 906,345 +0.02(+0.26%)
Oct 19, 2006 7.610 7.690 7.550 7.640 586,521 +0.03(+0.39%)
Oct 18, 2006 7.650 7.750 7.500 7.610 1,233,383 +0.00(+0.00%)
Oct 17, 2006 7.440 7.610 7.350 7.610 1,099,562 +0.10(+1.33%)
Oct 16, 2006 7.400 7.540 7.320 7.510 772,012 +0.09(+1.21%)
Oct 13, 2006 7.050 7.440 7.050 7.420 837,180 +0.29(+4.07%)
Oct 12, 2006 7.150 7.190 6.920 7.130 974,445 +0.01(+0.14%)
Oct 11, 2006 7.210 7.300 7.060 7.120 805,441 -0.18(-2.47%)
Oct 10, 2006 7.230 7.300 7.160 7.300 758,198 +0.05(+0.69%)
Oct 09, 2006 7.380 7.380 7.230 7.250 772,418 -0.12(-1.63%)
Oct 06, 2006 7.450 7.500 7.320 7.370 474,773 -0.13(-1.73%)
Oct 05, 2006 7.340 7.520 7.320 7.500 651,560 +0.11(+1.49%)
Oct 04, 2006 7.170 7.410 7.140 7.390 983,000 +0.19(+2.64%)
Oct 03, 2006 7.350 7.500 7.180 7.200 1,407,132 -0.16(-2.17%)
Oct 02, 2006 7.370 7.530 7.250 7.360 1,048,269 +0.00(+0.00%)
Sep 29, 2006 7.420 7.550 7.260 7.360 1,081,053 -0.04(-0.54%)
Sep 28, 2006 7.500 7.650 7.370 7.400 886,451 -0.11(-1.46%)
Sep 27, 2006 7.620 7.750 7.470 7.510 908,432 -0.11(-1.44%)
Sep 26, 2006 7.620 7.690 7.550 7.620 1,360,539 +0.00(+0.00%)
Sep 25, 2006 7.200 7.650 7.170 7.620 1,463,195 +0.41(+5.69%)
Sep 22, 2006 7.290 7.370 7.090 7.210 733,956 -0.08(-1.10%)
Sep 21, 2006 7.150 7.400 7.090 7.290 1,344,343 +0.14(+1.96%)
Sep 20, 2006 7.200 7.250 7.020 7.150 1,592,595 -0.01(-0.14%)
Sep 19, 2006 7.000 7.170 6.750 7.160 958,844 +0.13(+1.85%)
Sep 18, 2006 7.330 7.340 6.980 7.030 1,873,037 -0.26(-3.57%)
Sep 15, 2006 7.620 7.700 7.120 7.290 2,890,487 +0.20(+2.82%)
Sep 14, 2006 6.880 7.140 6.780 7.090 1,288,755 +0.21(+3.05%)
Sep 13, 2006 7.000 7.060 6.830 6.880 932,330 -0.12(-1.71%)
Sep 12, 2006 6.850 7.070 6.780 7.000 1,450,077 +0.16(+2.34%)
Sep 11, 2006 6.660 6.890 6.520 6.840 907,252 +0.13(+1.94%)
Sep 08, 2006 6.750 6.900 6.650 6.710 702,589 -0.03(-0.45%)
Sep 07, 2006 6.300 6.900 6.250 6.740 1,661,400 +0.39(+6.14%)
Sep 06, 2006 6.650 6.660 6.310 6.350 1,321,443 -0.36(-5.37%)
Sep 05, 2006 6.350 6.710 6.300 6.710 1,778,020 +0.30(+4.68%)
Sep 01, 2006 6.230 6.440 6.130 6.410 1,188,702 +0.20(+3.22%)
Aug 31, 2006 5.780 6.240 5.780 6.210 2,513,650 +0.40(+6.88%)
Aug 30, 2006 5.915 5.930 5.740 5.810 971,427 -0.04(-0.68%)
Aug 29, 2006 5.840 5.870 5.690 5.850 689,607 +0.03(+0.52%)
Aug 28, 2006 5.870 5.880 5.760 5.820 635,837 +0.00(+0.00%)
Aug 25, 2006 5.680 5.840 5.640 5.820 800,870 +0.15(+2.65%)
Aug 24, 2006 5.610 5.720 5.550 5.670 569,221 +0.11(+1.98%)
Aug 23, 2006 5.690 5.750 5.520 5.560 436,267 -0.09(-1.59%)
Aug 22, 2006 5.570 5.750 5.530 5.650 489,155 +0.04(+0.71%)
Aug 21, 2006 5.600 5.660 5.455 5.610 573,178 -0.05(-0.88%)
Aug 18, 2006 5.550 5.750 5.410 5.660 685,327 +0.12(+2.17%)
Aug 17, 2006 5.590 5.600 5.430 5.540 585,275 -0.04(-0.72%)
Aug 16, 2006 5.430 5.600 5.430 5.580 648,746 +0.17(+3.14%)
Aug 15, 2006 5.300 5.450 5.290 5.410 527,885 +0.19(+3.64%)
Aug 14, 2006 5.110 5.300 5.100 5.220 415,898 +0.13(+2.55%)
Aug 11, 2006 5.170 5.190 5.020 5.090 406,398 -0.08(-1.55%)
Aug 10, 2006 5.050 5.200 5.020 5.170 416,988 +0.10(+1.97%)
Aug 09, 2006 5.100 5.250 5.030 5.070 688,455 +0.05(+1.00%)
Aug 08, 2006 5.090 5.230 4.950 5.020 514,340 -0.03(-0.59%)
Aug 07, 2006 5.170 5.210 5.000 5.050 697,971 -0.13(-2.51%)
Aug 04, 2006 5.310 5.390 5.060 5.180 603,855 -0.08(-1.52%)
Aug 03, 2006 5.070 5.300 5.050 5.260 609,453 +0.11(+2.14%)
Aug 02, 2006 5.000 5.200 4.930 5.150 716,169 +0.19(+3.83%)
Aug 01, 2006 5.000 5.090 4.910 4.960 776,781 -0.09(-1.78%)
Jul 31, 2006 5.030 5.060 4.950 5.050 1,739,160 +0.03(+0.60%)
Jul 28, 2006 4.980 5.220 4.920 5.020 3,107,981 +0.06(+1.21%)
Jul 27, 2006 4.700 5.250 4.700 4.960 3,957,771 +0.71(+16.71%)
Jul 26, 2006 4.230 4.450 4.150 4.250 947,528 -0.04(-0.93%)
Jul 25, 2006 4.040 4.300 4.020 4.290 662,723 +0.27(+6.72%)
Jul 24, 2006 3.990 4.120 3.990 4.020 627,724 +0.03(+0.75%)
Jul 21, 2006 4.000 4.140 3.900 3.990 606,237 -0.01(-0.25%)
Jul 20, 2006 4.210 4.220 3.990 4.000 356,272 -0.18(-4.31%)
Jul 19, 2006 3.990 4.250 3.990 4.180 585,319 +0.16(+3.98%)
Jul 18, 2006 4.050 4.110 3.910 4.020 748,849 +0.00(+0.00%)
Jul 17, 2006 4.020 4.140 3.980 4.020 295,839 -0.03(-0.74%)
Jul 14, 2006 4.230 4.230 3.970 4.050 528,367 -0.08(-1.94%)
Jul 13, 2006 4.270 4.350 4.110 4.130 633,425 -0.22(-5.06%)
Jul 12, 2006 4.400 4.400 4.300 4.350 725,469 -0.10(-2.25%)
Jul 11, 2006 4.070 4.450 3.970 4.450 1,229,668 +0.37(+9.07%)
Jul 10, 2006 4.310 4.320 4.020 4.080 812,307 -0.22(-5.12%)
Jul 07, 2006 4.380 4.420 4.280 4.300 394,820 -0.15(-3.37%)
Jul 06, 2006 4.550 4.560 4.390 4.450 495,079 -0.11(-2.41%)
Jul 05, 2006 4.490 4.600 4.340 4.560 724,302 -0.03(-0.65%)
Jul 03, 2006 4.500 4.600 4.480 4.590 210,902 +0.11(+2.46%)
Jun 30, 2006 4.410 4.540 4.370 4.480 964,786 +0.01(+0.22%)
Jun 29, 2006 4.150 4.480 4.150 4.470 1,018,900 +0.34(+8.23%)
Jun 28, 2006 4.000 4.140 3.970 4.130 615,900 +0.17(+4.16%)
Jun 27, 2006 4.170 4.250 3.950 3.965 736,646 -0.15(-3.53%)
Jun 26, 2006 4.220 4.230 4.080 4.110 447,600 -0.06(-1.44%)
Jun 23, 2006 4.140 4.250 4.090 4.170 461,324 +0.01(+0.24%)
Jun 22, 2006 4.160 4.220 4.100 4.160 365,619 +0.01(+0.24%)
Jun 21, 2006 3.970 4.200 3.970 4.150 560,626 +0.17(+4.27%)
Jun 20, 2006 4.000 4.070 3.960 3.980 544,628 -0.01(-0.25%)
Jun 19, 2006 4.100 4.140 3.920 3.990 661,489 -0.08(-1.97%)
Jun 16, 2006 4.210 4.250 4.040 4.070 1,633,498 -0.14(-3.33%)
Jun 15, 2006 4.030 4.260 4.030 4.210 776,235 +0.24(+6.05%)
Jun 14, 2006 3.950 4.000 3.880 3.970 770,940 +0.08(+2.06%)
Jun 13, 2006 4.020 4.120 3.850 3.890 1,289,050 -0.12(-2.99%)
Jun 12, 2006 4.200 4.320 4.010 4.010 737,150 -0.21(-4.98%)
Jun 09, 2006 4.350 4.480 4.200 4.220 1,008,231 -0.09(-2.09%)
Jun 08, 2006 4.460 4.480 4.210 4.310 2,025,719 -0.19(-4.22%)
Jun 07, 2006 4.530 4.690 4.450 4.500 784,632 -0.03(-0.66%)
Jun 06, 2006 4.530 4.620 4.400 4.530 967,791 -0.01(-0.22%)
Jun 05, 2006 4.570 4.670 4.520 4.540 953,995 -0.07(-1.52%)
Jun 02, 2006 4.660 4.750 4.570 4.610 721,484 -0.08(-1.71%)
Jun 01, 2006 4.480 4.710 4.480 4.690 844,046 +0.19(+4.22%)
May 31, 2006 4.430 4.540 4.350 4.500 989,146 +0.13(+2.97%)
May 30, 2006 4.480 4.550 4.360 4.370 635,739 -0.12(-2.67%)
May 26, 2006 4.580 4.620 4.430 4.490 514,880 -0.05(-1.10%)
May 25, 2006 4.460 4.560 4.420 4.540 708,262 +0.01(+0.22%)
May 24, 2006 4.500 4.590 4.360 4.530 1,112,176 +0.03(+0.67%)
May 23, 2006 4.610 4.660 4.460 4.500 1,174,940 +0.05(+1.12%)
May 22, 2006 4.520 4.570 4.420 4.450 1,020,874 -0.10(-2.20%)
May 19, 2006 4.530 4.660 4.420 4.550 1,054,897 +0.02(+0.44%)
May 18, 2006 4.710 4.810 4.510 4.530 903,913 -0.16(-3.41%)
May 17, 2006 4.890 4.900 4.540 4.690 1,136,382 -0.24(-4.87%)
May 16, 2006 4.890 4.970 4.790 4.930 972,834 +0.04(+0.82%)
May 15, 2006 4.970 4.990 4.870 4.890 764,136 -0.09(-1.81%)
May 12, 2006 5.100 5.160 4.970 4.980 1,174,124 -0.16(-3.11%)
May 11, 2006 5.440 5.460 5.110 5.140 1,381,499 -0.32(-5.86%)
May 10, 2006 5.580 5.660 5.410 5.460 854,709 -0.17(-3.02%)
May 09, 2006 5.650 5.800 5.570 5.630 1,027,696 -0.03(-0.53%)
May 08, 2006 5.550 5.670 5.450 5.660 1,599,165 +0.08(+1.43%)
May 05, 2006 5.460 5.610 5.410 5.580 1,771,466 +0.12(+2.20%)
May 04, 2006 5.180 5.510 5.130 5.460 1,550,658 +0.32(+6.23%)
May 03, 2006 5.380 5.540 5.120 5.140 1,869,060 -0.24(-4.46%)
May 02, 2006 5.490 5.490 5.350 5.380 1,013,028 +0.02(+0.37%)
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.