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

Deswell Inds Inc (NQ: DSWL )

2.440 +0.042 (+1.74%)
Streaming Delayed Price Updated: 3:59 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, 2008 2.606 2.701 2.573 2.668 157,346 +0.10(+3.70%)
Apr 29, 2008 2.568 2.606 2.564 2.573 29,362 +0.00(+0.16%)
Apr 28, 2008 2.535 2.585 2.535 2.569 81,455 -0.02(-0.64%)
Apr 25, 2008 2.589 2.589 2.564 2.585 43,466 -0.02(-0.79%)
Apr 24, 2008 2.610 2.610 2.515 2.606 58,115 +0.00(+0.16%)
Apr 23, 2008 2.548 2.622 2.531 2.602 57,172 +0.03(+1.29%)
Apr 22, 2008 2.519 2.606 2.511 2.569 47,673 -0.00(-0.16%)
Apr 21, 2008 2.535 2.577 2.511 2.573 47,432 +0.00(+0.00%)
Apr 18, 2008 2.560 2.577 2.544 2.573 89,261 +0.00(+0.16%)
Apr 17, 2008 2.556 2.581 2.537 2.569 37,965 -0.02(-0.64%)
Apr 16, 2008 2.519 2.606 2.519 2.585 67,558 +0.02(+0.65%)
Apr 15, 2008 2.581 2.581 2.519 2.569 144,635 +0.00(+0.16%)
Apr 14, 2008 2.482 2.577 2.482 2.564 147,358 +0.05(+1.98%)
Apr 11, 2008 2.540 2.569 2.490 2.515 39,044 -0.04(-1.46%)
Apr 10, 2008 2.560 2.564 2.477 2.552 47,318 +0.02(+0.82%)
Apr 09, 2008 2.527 2.569 2.486 2.531 37,301 +0.01(+0.33%)
Apr 08, 2008 2.569 2.569 2.515 2.523 73,260 -0.05(-1.77%)
Apr 07, 2008 2.589 2.589 2.527 2.569 63,146 +0.01(+0.32%)
Apr 04, 2008 2.531 2.569 2.519 2.560 16,380 -0.01(-0.32%)
Apr 03, 2008 2.564 2.569 2.552 2.569 31,819 -0.02(-0.64%)
Apr 02, 2008 2.589 2.589 2.569 2.585 39,531 -0.01(-0.32%)
Apr 01, 2008 2.589 2.606 2.568 2.593 64,539 +0.00(+0.16%)
Mar 31, 2008 2.610 2.610 2.552 2.589 37,417 +0.01(+0.32%)
Mar 28, 2008 2.569 2.581 2.556 2.581 37,936 -0.01(-0.32%)
Mar 27, 2008 2.556 2.606 2.523 2.589 25,147 -0.01(-0.48%)
Mar 26, 2008 2.573 2.614 2.515 2.602 35,811 -0.02(-0.63%)
Mar 25, 2008 2.527 2.618 2.519 2.618 30,132 +0.06(+2.27%)
Mar 24, 2008 2.527 2.589 2.515 2.560 46,534 -0.01(-0.32%)
Mar 21, 2008 2.689 2.689 2.548 2.569 23,778 +0.00(+0.00%)
Mar 20, 2008 2.689 2.689 2.548 2.569 23,778 -0.11(-4.17%)
Mar 19, 2008 2.631 2.680 2.535 2.680 27,445 +0.05(+1.73%)
Mar 18, 2008 2.627 2.747 2.552 2.635 50,642 +0.07(+2.75%)
Mar 17, 2008 2.614 2.751 2.523 2.564 50,476 -0.13(-4.77%)
Mar 14, 2008 2.643 2.726 2.593 2.693 21,500 +0.02(+0.93%)
Mar 13, 2008 2.701 2.714 2.627 2.668 18,842 +0.04(+1.58%)
Mar 12, 2008 2.639 2.677 2.610 2.627 28,345 +0.00(+0.16%)
Mar 11, 2008 2.680 2.738 2.589 2.622 46,886 -0.08(-2.91%)
Mar 10, 2008 2.701 2.730 2.656 2.701 6,867 -0.05(-1.84%)
Mar 07, 2008 2.821 2.854 2.651 2.752 9,264 -0.11(-3.74%)
Mar 06, 2008 2.854 2.867 2.718 2.858 66,822 +0.00(+0.15%)
Mar 05, 2008 2.825 2.875 2.614 2.854 19,605 +0.00(+0.15%)
Mar 04, 2008 2.825 2.883 2.817 2.850 25,282 -0.03(-1.15%)
Mar 03, 2008 2.858 2.883 2.730 2.883 52,356 +0.09(+3.11%)
Feb 29, 2008 2.796 2.821 2.606 2.796 90,154 -0.08(-2.74%)
Feb 28, 2008 2.879 2.888 2.817 2.875 68,971 -0.02(-0.57%)
Feb 27, 2008 2.639 2.900 2.631 2.892 137,007 +0.24(+8.89%)
Feb 26, 2008 2.631 2.672 2.602 2.656 60,025 +0.02(+0.79%)
Feb 25, 2008 2.598 2.685 2.589 2.635 34,100 +0.04(+1.44%)
Feb 22, 2008 2.618 2.618 2.569 2.598 51,608 -0.07(-2.49%)
Feb 21, 2008 2.548 2.664 2.527 2.664 69,757 +0.14(+5.58%)
Feb 20, 2008 2.564 2.564 2.498 2.523 176,669 -0.05(-1.78%)
Feb 19, 2008 2.527 2.589 2.511 2.569 29,540 +0.05(+1.81%)
Feb 18, 2008 2.531 2.531 2.506 2.523 17,341 +0.00(+0.00%)
Feb 15, 2008 2.531 2.531 2.506 2.523 17,341 -0.05(-1.77%)
Feb 14, 2008 2.627 2.627 2.511 2.569 33,989 +0.00(+0.00%)
Feb 13, 2008 2.544 2.585 2.486 2.569 172,469 -0.02(-0.64%)
Feb 12, 2008 2.486 2.622 2.469 2.585 26,726 +0.08(+3.26%)
Feb 11, 2008 2.448 2.527 2.444 2.503 47,135 +0.01(+0.38%)
Feb 08, 2008 2.527 2.569 2.457 2.494 27,684 -0.00(-0.17%)
Feb 07, 2008 2.519 2.527 2.465 2.498 49,356 +0.00(+0.00%)
Feb 06, 2008 2.486 2.519 2.484 2.498 26,549 +0.01(+0.33%)
Feb 05, 2008 2.527 2.535 2.486 2.490 36,198 -0.05(-1.80%)
Feb 04, 2008 2.527 2.569 2.519 2.535 54,524 +0.05(+2.00%)
Feb 01, 2008 2.482 2.548 2.477 2.486 51,996 -0.04(-1.48%)
Jan 31, 2008 2.436 2.540 2.436 2.523 38,640 +0.04(+1.67%)
Jan 30, 2008 2.502 2.560 2.444 2.482 82,162 -0.05(-2.12%)
Jan 29, 2008 2.461 2.548 2.440 2.535 46,959 +0.12(+4.79%)
Jan 28, 2008 2.486 2.523 2.403 2.419 69,412 -0.05(-2.01%)
Jan 25, 2008 2.527 2.527 2.444 2.469 36,207 +0.05(+2.23%)
Jan 24, 2008 2.432 2.564 2.415 2.415 36,342 -0.05(-2.18%)
Jan 23, 2008 2.465 2.531 2.332 2.469 87,079 -0.01(-0.33%)
Jan 22, 2008 2.299 2.527 2.233 2.477 90,963 +0.11(+4.73%)
Jan 21, 2008 2.423 2.424 2.366 2.366 38,261 +0.00(+0.00%)
Jan 18, 2008 2.423 2.424 2.366 2.366 38,261 -0.03(-1.38%)
Jan 17, 2008 2.448 2.455 2.370 2.399 18,381 -0.07(-3.02%)
Jan 16, 2008 2.291 2.486 2.291 2.473 109,451 +0.18(+7.96%)
Jan 15, 2008 2.395 2.444 2.291 2.291 111,785 -0.11(-4.49%)
Jan 14, 2008 2.395 2.411 2.395 2.399 20,698 -0.01(-0.52%)
Jan 11, 2008 2.440 2.440 2.399 2.411 109,200 +0.00(+0.00%)
Jan 10, 2008 2.403 2.473 2.403 2.411 39,080 +0.01(+0.52%)
Jan 09, 2008 2.378 2.419 2.303 2.399 95,907 -0.00(-0.17%)
Jan 08, 2008 2.345 2.415 2.345 2.403 58,407 +0.03(+1.40%)
Jan 07, 2008 2.469 2.503 2.345 2.370 80,255 -0.13(-5.14%)
Jan 04, 2008 2.506 2.540 2.486 2.498 53,937 -0.02(-0.99%)
Jan 03, 2008 2.490 2.548 2.486 2.523 37,849 -0.01(-0.49%)
Jan 02, 2008 2.539 2.539 2.486 2.535 14,036 +0.03(+1.16%)
Jan 01, 2008 2.498 2.544 2.486 2.506 117,711 +0.00(+0.00%)
Dec 31, 2007 2.498 2.544 2.486 2.506 117,711 -0.01(-0.33%)
Dec 28, 2007 2.506 2.577 2.486 2.515 121,993 +0.00(+0.00%)
Dec 27, 2007 2.569 2.593 2.515 2.515 85,848 -0.06(-2.41%)
Dec 26, 2007 2.577 2.606 2.519 2.577 130,835 -0.06(-2.20%)
Dec 24, 2007 2.556 2.647 2.531 2.635 41,182 +0.12(+4.60%)
Dec 21, 2007 2.581 2.680 2.506 2.519 209,305 -0.07(-2.88%)
Dec 20, 2007 2.685 2.738 2.581 2.593 47,842 -0.02(-0.79%)
Dec 19, 2007 2.651 2.693 2.598 2.614 46,092 +0.01(+0.48%)
Dec 18, 2007 2.722 2.817 2.556 2.602 77,709 -0.09(-3.24%)
Dec 17, 2007 2.693 2.718 2.614 2.689 61,830 -0.03(-1.07%)
Dec 14, 2007 2.519 2.850 2.519 2.718 139,397 +0.18(+7.19%)
Dec 13, 2007 2.548 2.577 2.506 2.535 142,820 -0.03(-1.29%)
Dec 12, 2007 2.709 2.714 2.535 2.569 215,175 -0.15(-5.34%)
Dec 11, 2007 2.813 2.821 2.693 2.714 60,186 -0.04(-1.50%)
Dec 10, 2007 2.809 2.863 2.726 2.755 117,672 -0.10(-3.48%)
Dec 07, 2007 2.693 3.095 2.693 2.854 194,694 +0.15(+5.67%)
Dec 06, 2007 2.656 2.780 2.552 2.701 93,725 +0.05(+1.88%)
Dec 05, 2007 2.668 2.668 2.535 2.651 76,939 +0.02(+0.79%)
Dec 04, 2007 2.535 2.631 2.535 2.631 89,698 +0.07(+2.75%)
Dec 03, 2007 2.643 2.643 2.560 2.560 70,805 -0.04(-1.59%)
Nov 30, 2007 2.602 2.668 2.602 2.602 170,589 -0.02(-0.63%)
Nov 29, 2007 2.709 2.738 2.589 2.618 52,634 -0.04(-1.40%)
Nov 28, 2007 2.569 2.755 2.569 2.656 83,910 +0.08(+3.22%)
Nov 27, 2007 2.627 2.627 2.560 2.573 86,266 -0.08(-3.12%)
Nov 26, 2007 2.589 2.738 2.589 2.656 121,564 +0.08(+3.05%)
Nov 23, 2007 2.527 2.581 2.527 2.577 45,674 +0.05(+1.97%)
Nov 21, 2007 2.668 2.668 2.498 2.527 169,259 -0.15(-5.72%)
Nov 20, 2007 3.472 3.472 2.531 2.680 348,714 -0.94(-25.89%)
Nov 16, 2007 3.596 3.662 3.567 3.617 35,512 -0.01(-0.23%)
Nov 15, 2007 3.844 3.865 3.621 3.625 41,542 -0.17(-4.37%)
Nov 14, 2007 3.791 3.894 3.791 3.791 30,028 -0.02(-0.44%)
Nov 13, 2007 3.662 3.873 3.621 3.807 85,802 +0.11(+2.91%)
Nov 12, 2007 3.621 3.720 3.621 3.699 34,211 +0.08(+2.17%)
Nov 09, 2007 3.633 3.695 3.534 3.621 42,821 -0.12(-3.10%)
Nov 08, 2007 3.791 3.795 3.629 3.737 38,983 -0.06(-1.53%)
Nov 07, 2007 3.948 3.977 3.791 3.795 131,692 -0.15(-3.88%)
Nov 06, 2007 4.018 4.024 3.948 3.948 68,128 -0.05(-1.14%)
Nov 05, 2007 4.060 4.060 3.936 3.994 64,447 -0.07(-1.73%)
Nov 02, 2007 4.085 4.101 4.039 4.064 38,592 -0.04(-1.01%)
Nov 01, 2007 4.126 4.179 4.101 4.105 32,937 -0.08(-1.88%)
Oct 31, 2007 4.118 4.184 4.118 4.184 81,771 +0.05(+1.20%)
Oct 30, 2007 4.151 4.197 4.105 4.134 50,123 -0.07(-1.58%)
Oct 29, 2007 4.271 4.271 4.180 4.201 23,648 -0.07(-1.55%)
Oct 26, 2007 4.321 4.321 4.238 4.267 13,133 +0.01(+0.29%)
Oct 25, 2007 4.184 4.288 4.184 4.255 25,864 +0.04(+0.88%)
Oct 24, 2007 4.197 4.259 4.168 4.217 22,649 +0.05(+1.09%)
Oct 23, 2007 4.300 4.366 4.151 4.172 36,437 -0.12(-2.89%)
Oct 22, 2007 4.147 4.321 4.147 4.296 36,449 +0.07(+1.67%)
Oct 19, 2007 4.329 4.383 4.155 4.226 83,401 -0.16(-3.59%)
Oct 18, 2007 4.383 4.470 4.353 4.383 43,142 -0.05(-1.12%)
Oct 17, 2007 4.470 4.561 4.271 4.433 47,799 -0.04(-0.83%)
Oct 16, 2007 4.673 4.673 4.371 4.470 110,247 -0.05(-1.19%)
Oct 15, 2007 4.346 4.611 4.279 4.524 95,752 +0.15(+3.41%)
Oct 12, 2007 4.499 4.499 4.350 4.375 72,956 -0.07(-1.58%)
Oct 11, 2007 4.598 4.665 4.375 4.445 105,866 -0.15(-3.25%)
Oct 10, 2007 4.619 4.636 4.557 4.594 28,650 -0.05(-1.11%)
Oct 09, 2007 4.518 4.652 4.516 4.646 86,729 +0.14(+3.07%)
Oct 08, 2007 4.673 4.855 4.462 4.507 126,328 -0.12(-2.60%)
Oct 05, 2007 4.826 5.149 4.557 4.627 526,260 -0.11(-2.36%)
Oct 04, 2007 4.250 4.764 4.250 4.739 671,111 +0.54(+12.82%)
Oct 03, 2007 4.122 4.298 4.101 4.201 308,683 +0.09(+2.22%)
Oct 02, 2007 4.110 4.130 4.101 4.110 49,940 +0.00(+0.00%)
Oct 01, 2007 4.101 4.201 4.101 4.110 98,480 +0.01(+0.20%)
Sep 28, 2007 4.089 4.134 4.043 4.101 151,177 -0.04(-1.00%)
Sep 27, 2007 4.002 4.197 3.977 4.143 162,082 +0.15(+3.63%)
Sep 26, 2007 3.927 4.072 3.927 3.998 39,406 +0.02(+0.42%)
Sep 25, 2007 3.960 3.994 3.936 3.981 35,437 +0.05(+1.16%)
Sep 24, 2007 3.969 4.060 3.907 3.936 31,162 +0.01(+0.21%)
Sep 21, 2007 3.890 3.927 3.882 3.927 26,250 -0.01(-0.32%)
Sep 20, 2007 3.981 3.994 3.936 3.940 25,106 -0.08(-2.06%)
Sep 19, 2007 4.105 4.134 3.948 4.023 26,689 -0.04(-0.92%)
Sep 18, 2007 3.828 4.060 3.828 4.060 70,515 +0.22(+5.83%)
Sep 17, 2007 3.927 3.927 3.832 3.836 16,250 -0.05(-1.28%)
Sep 14, 2007 3.927 3.927 3.853 3.886 22,458 -0.04(-1.05%)
Sep 13, 2007 3.923 3.952 3.853 3.927 34,904 +0.01(+0.21%)
Sep 12, 2007 3.911 3.923 3.853 3.919 47,453 +0.03(+0.75%)
Sep 11, 2007 3.927 3.948 3.836 3.890 87,854 -0.07(-1.68%)
Sep 10, 2007 3.952 3.973 3.878 3.956 36,123 -0.05(-1.34%)
Sep 07, 2007 4.006 4.014 3.923 4.010 40,584 +0.02(+0.62%)
Sep 06, 2007 3.994 4.014 3.965 3.985 13,833 -0.05(-1.23%)
Sep 05, 2007 4.151 4.151 4.023 4.035 16,887 -0.10(-2.31%)
Sep 04, 2007 4.122 4.147 3.989 4.130 48,289 +0.00(+0.00%)
Aug 31, 2007 4.010 4.163 3.985 4.130 21,435 +0.08(+1.94%)
Aug 30, 2007 4.159 4.159 4.047 4.052 8,624 -0.08(-2.00%)
Aug 29, 2007 4.151 4.151 4.130 4.134 12,894 -0.01(-0.20%)
Aug 28, 2007 4.143 4.147 4.081 4.143 16,542 +0.00(+0.10%)
Aug 27, 2007 4.143 4.143 4.056 4.139 22,692 +0.04(+1.01%)
Aug 24, 2007 4.093 4.126 4.072 4.097 9,177 -0.02(-0.50%)
Aug 23, 2007 4.188 4.188 4.039 4.118 19,436 -0.02(-0.60%)
Aug 22, 2007 4.006 4.143 3.956 4.143 45,679 +0.10(+2.35%)
Aug 21, 2007 4.139 4.139 3.998 4.047 42,001 +0.01(+0.13%)
Aug 20, 2007 4.081 4.081 4.018 4.042 38,179 +0.05(+1.32%)
Aug 17, 2007 4.101 4.234 3.981 3.989 117,264 -0.11(-2.73%)
Aug 16, 2007 4.122 4.139 4.060 4.101 53,276 -0.02(-0.60%)
Aug 15, 2007 4.089 4.250 4.076 4.126 40,458 -0.02(-0.40%)
Aug 14, 2007 4.242 4.246 4.114 4.143 56,170 -0.10(-2.44%)
Aug 13, 2007 4.163 4.250 4.163 4.246 15,745 +0.08(+1.99%)
Aug 10, 2007 4.163 4.217 4.163 4.163 16,505 -0.06(-1.47%)
Aug 09, 2007 4.226 4.242 4.163 4.226 25,012 +0.00(+0.00%)
Aug 08, 2007 4.151 4.275 4.151 4.226 31,993 +0.07(+1.80%)
Aug 07, 2007 4.300 4.391 4.056 4.151 66,701 -0.12(-2.91%)
Aug 06, 2007 4.271 4.279 4.143 4.275 52,803 -0.04(-0.86%)
Aug 03, 2007 4.296 4.313 4.267 4.313 21,362 +0.05(+1.07%)
Aug 02, 2007 4.246 4.337 4.246 4.267 38,532 -0.01(-0.19%)
Aug 01, 2007 4.391 4.391 4.246 4.275 31,401 -0.08(-1.81%)
Jul 31, 2007 4.308 4.391 4.308 4.354 16,783 +0.01(+0.29%)
Jul 30, 2007 4.288 4.404 4.267 4.342 29,943 +0.05(+1.26%)
Jul 27, 2007 4.350 4.412 4.275 4.288 47,101 +0.06(+1.37%)
Jul 26, 2007 4.350 4.449 4.192 4.230 38,187 -0.12(-2.85%)
Jul 25, 2007 4.279 4.424 4.279 4.354 67,942 -0.01(-0.19%)
Jul 24, 2007 4.420 4.495 4.362 4.362 44,125 -0.08(-1.86%)
Jul 23, 2007 4.429 4.540 4.429 4.445 44,525 -0.07(-1.65%)
Jul 20, 2007 4.371 4.540 4.354 4.520 35,657 +0.11(+2.54%)
Jul 19, 2007 4.408 4.458 4.391 4.408 40,371 +0.02(+0.47%)
Jul 18, 2007 4.308 4.387 4.308 4.387 18,729 +0.03(+0.76%)
Jul 17, 2007 4.184 4.408 4.184 4.354 65,639 +0.12(+2.74%)
Jul 16, 2007 4.143 4.263 4.143 4.238 117,289 +0.11(+2.61%)
Jul 13, 2007 4.143 4.180 4.126 4.130 83,396 -0.03(-0.80%)
Jul 12, 2007 4.234 4.329 4.159 4.163 38,368 -0.02(-0.49%)
Jul 11, 2007 4.221 4.221 4.122 4.184 55,277 +0.00(+0.10%)
Jul 10, 2007 4.168 4.180 4.122 4.180 49,348 +0.06(+1.41%)
Jul 09, 2007 4.221 4.246 4.118 4.122 143,143 -0.13(-3.12%)
Jul 06, 2007 4.362 4.362 4.213 4.255 84,190 -0.10(-2.38%)
Jul 05, 2007 4.433 4.466 4.350 4.358 81,597 -0.04(-0.94%)
Jul 03, 2007 4.557 4.578 4.391 4.400 95,455 -0.14(-3.19%)
Jul 02, 2007 4.557 4.578 4.495 4.545 167,253 +0.02(+0.46%)
Jun 29, 2007 5.054 5.299 4.524 4.524 375,696 -0.58(-11.36%)
Jun 28, 2007 5.228 5.232 5.104 5.104 18,198 -0.10(-1.83%)
Jun 27, 2007 5.232 5.299 5.079 5.199 9,573 +0.02(+0.40%)
Jun 26, 2007 5.228 5.274 5.091 5.178 20,578 -0.10(-1.96%)
Jun 25, 2007 5.319 5.344 5.249 5.282 56,911 +0.05(+0.95%)
Jun 22, 2007 5.257 5.402 5.216 5.232 120,265 +0.03(+0.64%)
Jun 21, 2007 5.075 5.332 5.062 5.199 98,113 +0.10(+1.95%)
Jun 20, 2007 5.029 5.178 5.029 5.100 65,656 +0.01(+0.20%)
Jun 19, 2007 5.033 5.089 4.975 5.089 68,312 +0.12(+2.38%)
Jun 18, 2007 4.946 5.009 4.946 4.971 15,448 -0.04(-0.74%)
Jun 15, 2007 4.951 5.025 4.723 5.009 54,311 +0.04(+0.75%)
Jun 14, 2007 4.975 4.992 4.959 4.971 10,862 -0.04(-0.83%)
Jun 13, 2007 4.930 5.013 4.930 5.013 23,414 +0.03(+0.67%)
Jun 12, 2007 5.033 5.039 4.971 4.980 13,758 -0.10(-1.96%)
Jun 11, 2007 4.971 5.133 4.971 5.079 5,493 +0.08(+1.57%)
Jun 08, 2007 4.971 5.000 4.971 5.000 11,929 +0.03(+0.58%)
Jun 07, 2007 4.996 5.017 4.971 4.971 32,152 -0.05(-0.91%)
Jun 06, 2007 5.002 5.033 4.996 5.017 24,959 +0.03(+0.58%)
Jun 05, 2007 4.996 5.009 4.963 4.988 15,641 +0.00(+0.08%)
Jun 04, 2007 4.996 5.029 4.926 4.984 21,393 -0.07(-1.47%)
Jun 01, 2007 5.033 5.075 5.033 5.058 7,601 +0.05(+0.91%)
May 31, 2007 5.087 5.091 4.980 5.013 16,655 -0.08(-1.55%)
May 30, 2007 5.071 5.091 5.050 5.091 11,345 +0.05(+1.07%)
May 29, 2007 4.971 5.054 4.971 5.038 33,866 +0.05(+1.00%)
May 25, 2007 4.979 4.996 4.971 4.988 22,448 +0.02(+0.33%)
May 24, 2007 4.971 5.013 4.959 4.971 50,051 -0.02(-0.42%)
May 23, 2007 5.013 5.013 4.979 4.992 4,723 +0.02(+0.42%)
May 22, 2007 4.868 4.971 4.868 4.971 34,800 +0.07(+1.52%)
May 21, 2007 4.768 4.963 4.768 4.897 27,949 -0.02(-0.42%)
May 18, 2007 4.917 4.940 4.661 4.917 60,940 -0.06(-1.25%)
May 17, 2007 4.909 4.992 4.909 4.980 22,383 +0.01(+0.17%)
May 16, 2007 4.930 4.992 4.930 4.971 18,540 -0.03(-0.58%)
May 15, 2007 5.009 5.029 4.922 5.000 16,486 -0.07(-1.47%)
May 14, 2007 5.013 5.079 4.930 5.075 16,783 +0.07(+1.49%)
May 11, 2007 4.963 5.033 4.963 5.000 13,399 +0.02(+0.33%)
May 10, 2007 5.000 5.000 4.980 4.984 6,201 -0.03(-0.58%)
May 09, 2007 5.054 5.054 5.000 5.013 31,969 -0.02(-0.41%)
May 08, 2007 5.096 5.096 5.025 5.033 9,293 -0.10(-1.94%)
May 07, 2007 5.057 5.149 5.054 5.133 20,887 +0.08(+1.64%)
May 04, 2007 5.079 5.108 4.971 5.050 17,017 -0.00(-0.08%)
May 03, 2007 5.037 5.071 5.029 5.054 24,343 +0.00(+0.08%)
May 02, 2007 5.141 5.141 4.984 5.050 20,450 -0.13(-2.48%)
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.