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

Amedisys Inc (NQ: AMED )

91.79 +0.63 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 18.73 18.84 18.46 18.52 636,533 -0.21(-1.14%)
Nov 29, 2004 18.97 19.00 18.64 18.73 448,933 +0.02(+0.09%)
Nov 26, 2004 18.63 18.91 18.60 18.71 133,866 +0.14(+0.73%)
Nov 24, 2004 18.99 19.12 18.32 18.58 449,333 -0.31(-1.64%)
Nov 23, 2004 18.30 19.12 18.08 18.89 1,218,533 +0.55(+3.01%)
Nov 22, 2004 17.75 18.34 17.72 18.34 838,266 +0.44(+2.45%)
Nov 19, 2004 17.86 18.11 17.75 17.90 606,133 -0.02(-0.09%)
Nov 18, 2004 18.17 18.35 17.86 17.92 813,333 -0.21(-1.16%)
Nov 17, 2004 17.83 18.68 17.61 18.13 1,779,866 +0.32(+1.81%)
Nov 16, 2004 19.74 20.18 16.74 17.80 6,636,533 -2.00(-10.09%)
Nov 15, 2004 19.52 19.85 19.16 19.80 671,600 +0.56(+2.92%)
Nov 12, 2004 18.98 19.38 18.77 19.24 410,533 +0.08(+0.41%)
Nov 11, 2004 19.79 19.91 18.59 19.16 1,222,933 -1.16(-5.73%)
Nov 10, 2004 19.89 20.70 19.61 20.32 964,800 +0.66(+3.35%)
Nov 09, 2004 19.41 20.39 19.32 19.66 1,232,000 -0.28(-1.38%)
Nov 08, 2004 19.27 20.35 19.23 19.94 1,097,333 +0.66(+3.44%)
Nov 05, 2004 19.69 19.80 19.01 19.28 673,200 -0.01(-0.03%)
Nov 04, 2004 18.21 19.51 18.00 19.28 2,090,000 +1.11(+6.13%)
Nov 03, 2004 17.56 18.61 16.49 18.17 2,414,400 +0.69(+3.96%)
Nov 02, 2004 17.68 17.68 17.30 17.48 431,600 -0.17(-0.99%)
Nov 01, 2004 16.78 17.71 16.76 17.65 533,866 +0.65(+3.80%)
Oct 29, 2004 17.53 17.76 16.68 17.00 653,866 -0.55(-3.14%)
Oct 28, 2004 18.21 18.21 17.30 17.56 528,000 -0.41(-2.29%)
Oct 27, 2004 17.01 18.48 16.96 17.97 1,764,266 +0.78(+4.55%)
Oct 26, 2004 16.95 17.21 16.88 17.18 174,266 +0.25(+1.49%)
Oct 25, 2004 17.12 17.19 16.43 16.93 600,266 -0.33(-1.92%)
Oct 22, 2004 17.59 17.71 17.23 17.26 2,088,266 -0.20(-1.16%)
Oct 21, 2004 17.44 17.62 17.16 17.47 356,800 +0.18(+1.04%)
Oct 20, 2004 16.85 17.48 16.76 17.29 1,465,066 +1.00(+6.11%)
Oct 19, 2004 16.55 16.64 16.16 16.29 303,733 -0.38(-2.26%)
Oct 18, 2004 16.31 16.79 16.18 16.67 274,266 +0.17(+1.02%)
Oct 15, 2004 17.00 17.00 16.07 16.50 476,666 -0.49(-2.91%)
Oct 14, 2004 16.94 17.04 16.81 16.99 373,200 -0.04(-0.23%)
Oct 13, 2004 17.23 17.38 16.97 17.03 281,333 -0.06(-0.33%)
Oct 12, 2004 17.23 17.23 16.56 17.09 443,733 -0.16(-0.95%)
Oct 11, 2004 17.00 17.71 16.88 17.25 704,133 +0.37(+2.20%)
Oct 08, 2004 16.84 17.00 16.76 16.88 242,133 -0.11(-0.63%)
Oct 07, 2004 17.58 17.58 16.80 16.99 330,666 -0.35(-2.04%)
Oct 06, 2004 17.43 17.55 17.08 17.34 338,400 +0.07(+0.42%)
Oct 05, 2004 16.96 17.44 16.65 17.27 615,066 +0.25(+1.45%)
Oct 04, 2004 18.00 18.06 16.45 17.02 1,266,666 -0.43(-2.48%)
Oct 01, 2004 16.88 17.77 16.86 17.45 1,058,266 +0.61(+3.61%)
Sep 30, 2004 16.66 16.85 16.17 16.85 645,866 +0.10(+0.57%)
Sep 29, 2004 16.34 16.88 16.34 16.75 408,533 +0.42(+2.58%)
Sep 28, 2004 16.06 16.48 15.75 16.33 394,800 +0.07(+0.45%)
Sep 27, 2004 16.59 16.59 16.18 16.26 420,933 -0.29(-1.73%)
Sep 24, 2004 16.03 16.63 15.97 16.54 365,200 +0.51(+3.19%)
Sep 23, 2004 16.61 16.70 15.83 16.03 824,933 -0.76(-4.52%)
Sep 22, 2004 16.97 17.21 16.59 16.79 652,533 -0.29(-1.68%)
Sep 21, 2004 16.12 17.28 16.09 17.08 1,334,000 +1.07(+6.71%)
Sep 20, 2004 15.86 16.21 15.75 16.00 364,000 +0.14(+0.89%)
Sep 17, 2004 16.28 16.40 15.81 15.86 430,666 -0.37(-2.25%)
Sep 16, 2004 16.43 16.76 16.02 16.23 2,266,400 +0.19(+1.16%)
Sep 15, 2004 14.91 16.45 14.82 16.04 1,231,733 +1.11(+7.46%)
Sep 14, 2004 14.97 14.99 14.65 14.93 249,733 -0.02(-0.15%)
Sep 13, 2004 15.14 15.14 14.95 14.95 144,800 -0.12(-0.82%)
Sep 10, 2004 15.18 15.19 14.96 15.07 308,133 -0.11(-0.70%)
Sep 09, 2004 14.77 15.19 14.62 15.18 252,400 +0.56(+3.81%)
Sep 08, 2004 15.08 15.24 14.62 14.62 239,066 -0.52(-3.45%)
Sep 07, 2004 14.36 15.35 14.36 15.15 304,364 +0.66(+4.54%)
Sep 03, 2004 14.43 14.62 14.29 14.49 93,866 +0.04(+0.31%)
Sep 02, 2004 14.82 14.82 14.34 14.45 186,533 -0.12(-0.85%)
Sep 01, 2004 14.48 14.91 14.41 14.57 121,466 +0.01(+0.08%)
Aug 31, 2004 14.73 14.74 14.37 14.56 226,533 -0.20(-1.33%)
Aug 30, 2004 14.59 15.00 14.56 14.75 188,266 +0.17(+1.20%)
Aug 27, 2004 14.38 14.58 14.30 14.58 121,466 +0.24(+1.65%)
Aug 26, 2004 14.62 14.69 14.31 14.34 121,066 -0.14(-0.97%)
Aug 25, 2004 14.54 14.82 14.34 14.48 207,866 -0.10(-0.69%)
Aug 24, 2004 14.96 14.96 14.56 14.59 146,666 -0.05(-0.35%)
Aug 23, 2004 14.77 15.12 14.62 14.64 276,000 -0.27(-1.81%)
Aug 20, 2004 15.50 15.50 14.77 14.91 620,400 -0.59(-3.81%)
Aug 19, 2004 15.58 15.86 15.19 15.50 864,933 -1.25(-7.49%)
Aug 18, 2004 16.51 16.90 15.92 16.75 381,261 +0.23(+1.40%)
Aug 17, 2004 16.37 16.91 16.26 16.52 374,800 +0.26(+1.63%)
Aug 16, 2004 16.03 16.31 15.76 16.26 229,333 +0.45(+2.85%)
Aug 13, 2004 15.94 16.22 15.75 15.81 118,933 -0.21(-1.30%)
Aug 12, 2004 16.45 16.45 15.98 16.01 149,866 -0.40(-2.43%)
Aug 11, 2004 16.20 16.47 15.97 16.41 412,533 +0.20(+1.21%)
Aug 10, 2004 16.30 16.31 15.78 16.22 583,333 +0.43(+2.71%)
Aug 09, 2004 16.31 16.31 15.63 15.79 266,666 -0.37(-2.30%)
Aug 06, 2004 16.82 16.82 16.03 16.16 507,733 -0.82(-4.80%)
Aug 05, 2004 17.20 17.44 16.68 16.98 454,800 -0.23(-1.31%)
Aug 04, 2004 16.57 17.35 16.03 17.20 582,000 +0.60(+3.63%)
Aug 03, 2004 16.63 17.72 16.59 16.60 1,984,933 +1.21(+7.86%)
Aug 02, 2004 14.50 15.46 14.50 15.39 355,866 +0.63(+4.27%)
Jul 30, 2004 14.62 14.98 14.56 14.76 265,600 +0.30(+2.10%)
Jul 29, 2004 13.44 14.54 13.30 14.46 512,666 +1.18(+8.90%)
Jul 28, 2004 13.54 13.65 12.98 13.28 430,133 -0.34(-2.48%)
Jul 27, 2004 13.81 14.02 13.53 13.61 320,133 -0.21(-1.55%)
Jul 26, 2004 14.46 14.51 13.63 13.83 294,133 -0.43(-3.04%)
Jul 23, 2004 14.66 14.88 14.22 14.26 231,733 -0.43(-2.95%)
Jul 22, 2004 14.83 15.08 14.06 14.69 290,000 -0.37(-2.43%)
Jul 21, 2004 15.75 15.75 14.60 15.06 426,266 -0.64(-4.05%)
Jul 20, 2004 15.38 15.94 15.22 15.69 509,200 +0.24(+1.56%)
Jul 19, 2004 16.53 16.53 14.93 15.45 456,266 -0.93(-5.70%)
Jul 16, 2004 16.28 16.59 16.11 16.39 296,533 +0.12(+0.73%)
Jul 15, 2004 15.69 16.58 15.49 16.27 422,266 +0.58(+3.69%)
Jul 14, 2004 15.97 16.07 15.52 15.69 304,266 -0.29(-1.80%)
Jul 13, 2004 14.70 16.03 14.70 15.97 617,600 +1.18(+7.94%)
Jul 12, 2004 14.91 15.31 14.64 14.80 472,800 -0.40(-2.63%)
Jul 09, 2004 15.19 15.20 14.51 15.20 1,021,466 -0.05(-0.30%)
Jul 08, 2004 16.59 16.62 15.14 15.24 549,200 -0.96(-5.93%)
Jul 07, 2004 15.67 16.45 15.54 16.21 407,733 +0.33(+2.09%)
Jul 06, 2004 15.79 16.35 15.47 15.87 895,466 -0.57(-3.49%)
Jul 02, 2004 16.60 16.82 14.77 16.45 1,735,333 -0.29(-1.71%)
Jul 01, 2004 18.53 18.60 16.40 16.73 1,688,933 -1.85(-9.96%)
Jun 30, 2004 18.29 18.86 18.25 18.59 563,200 +0.30(+1.63%)
Jun 29, 2004 18.28 18.42 18.06 18.29 541,733 +0.44(+2.46%)
Jun 28, 2004 17.78 18.88 17.68 17.85 1,272,533 +0.30(+1.70%)
Jun 25, 2004 17.68 18.07 17.21 17.55 1,920,000 +0.27(+1.56%)
Jun 24, 2004 17.34 17.66 17.11 17.28 629,466 +0.16(+0.92%)
Jun 23, 2004 17.71 17.83 17.10 17.12 675,866 -0.08(-0.49%)
Jun 22, 2004 17.71 17.73 16.89 17.21 1,062,666 -0.08(-0.49%)
Jun 21, 2004 16.47 17.82 16.31 17.29 3,600,800 +1.32(+8.28%)
Jun 18, 2004 16.02 16.10 15.68 15.97 210,666 +0.10(+0.64%)
Jun 17, 2004 15.78 16.16 15.72 15.87 323,066 +0.13(+0.82%)
Jun 16, 2004 15.69 15.78 15.62 15.74 249,333 +0.13(+0.83%)
Jun 15, 2004 15.19 15.69 15.13 15.61 323,333 +0.68(+4.56%)
Jun 14, 2004 15.41 15.43 14.71 14.93 268,266 -0.46(-3.00%)
Jun 10, 2004 15.76 15.76 14.91 15.39 187,066 -0.04(-0.26%)
Jun 09, 2004 15.66 15.75 15.36 15.43 231,600 -0.13(-0.83%)
Jun 08, 2004 16.19 16.43 15.38 15.56 669,333 -0.11(-0.72%)
Jun 07, 2004 15.79 15.81 15.63 15.67 362,000 -0.02(-0.14%)
Jun 04, 2004 16.13 16.14 15.64 15.69 440,000 +0.00(+0.00%)
Jun 03, 2004 15.77 15.97 15.60 15.69 622,666 +0.03(+0.18%)
Jun 02, 2004 15.75 15.87 15.33 15.67 544,000 +0.06(+0.36%)
Jun 01, 2004 14.06 15.86 14.06 15.61 845,066 +1.59(+11.36%)
May 28, 2004 13.64 14.06 13.46 14.02 250,133 +0.07(+0.48%)
May 27, 2004 13.73 14.21 13.55 13.95 407,600 -0.12(-0.84%)
May 26, 2004 14.48 14.60 13.79 14.07 421,200 -0.46(-3.14%)
May 25, 2004 14.75 14.90 14.23 14.52 290,000 -0.46(-3.04%)
May 24, 2004 14.80 15.31 14.46 14.98 310,800 +0.46(+3.14%)
May 21, 2004 13.84 14.70 13.62 14.52 549,733 +0.91(+6.69%)
May 20, 2004 14.41 14.56 12.94 13.61 1,355,066 -0.93(-6.38%)
May 19, 2004 15.79 15.95 13.83 14.54 1,011,733 -0.88(-5.73%)
May 18, 2004 15.91 15.93 15.33 15.42 184,933 -0.18(-1.15%)
May 17, 2004 15.46 15.86 14.98 15.60 233,466 +0.43(+2.86%)
May 14, 2004 15.08 15.57 14.95 15.17 352,800 -0.53(-3.37%)
May 13, 2004 15.05 16.26 14.77 15.70 830,133 +0.39(+2.57%)
May 12, 2004 15.26 15.63 14.91 15.31 546,133 -0.08(-0.51%)
May 11, 2004 15.41 16.10 15.27 15.38 518,266 +0.20(+1.33%)
May 10, 2004 16.14 16.19 14.78 15.18 420,800 -0.96(-5.93%)
May 07, 2004 15.65 16.53 15.64 16.14 615,733 +0.37(+2.35%)
May 06, 2004 15.62 15.83 15.33 15.77 1,024,400 +0.76(+5.06%)
May 05, 2004 14.62 15.24 14.50 15.01 631,200 -0.01(-0.07%)
May 04, 2004 16.59 16.79 14.43 15.02 946,266 -1.07(-6.64%)
May 03, 2004 16.31 16.59 15.08 16.09 685,066 -0.84(-4.98%)
Apr 30, 2004 14.74 16.98 14.68 16.93 731,466 +2.19(+14.89%)
Apr 29, 2004 15.14 15.41 13.88 14.74 669,066 -0.40(-2.64%)
Apr 28, 2004 14.76 15.74 14.73 15.14 591,600 -0.02(-0.11%)
Apr 27, 2004 17.15 17.20 14.06 15.15 1,839,333 -1.76(-10.41%)
Apr 26, 2004 16.45 17.26 16.45 16.91 700,933 +0.52(+3.16%)
Apr 23, 2004 16.03 16.59 16.01 16.40 430,533 +0.62(+3.92%)
Apr 22, 2004 15.66 15.97 15.27 15.78 368,000 +0.28(+1.81%)
Apr 21, 2004 15.26 15.69 15.05 15.50 368,000 +0.14(+0.92%)
Apr 20, 2004 15.45 15.72 15.07 15.36 498,133 +0.17(+1.11%)
Apr 19, 2004 16.00 16.00 15.07 15.19 324,000 -0.51(-3.23%)
Apr 16, 2004 15.82 16.08 15.47 15.69 226,800 +0.04(+0.29%)
Apr 15, 2004 15.46 15.67 15.08 15.65 224,666 +0.52(+3.46%)
Apr 14, 2004 15.92 16.03 14.61 15.13 489,866 -0.80(-5.05%)
Apr 13, 2004 16.64 16.88 15.75 15.93 920,000 -0.04(-0.28%)
Apr 12, 2004 15.10 16.17 15.02 15.97 578,666 +0.79(+5.19%)
Apr 08, 2004 15.60 15.60 15.05 15.19 275,200 -0.21(-1.39%)
Apr 07, 2004 15.33 15.47 14.94 15.40 542,266 +0.36(+2.39%)
Apr 06, 2004 14.96 15.41 14.79 15.04 606,000 -0.10(-0.67%)
Apr 05, 2004 16.45 16.49 14.93 15.14 1,671,333 -0.56(-3.55%)
Apr 02, 2004 14.95 15.75 14.77 15.70 1,047,600 +1.02(+6.93%)
Apr 01, 2004 13.84 14.76 13.84 14.68 948,266 +0.86(+6.23%)
Mar 31, 2004 13.64 13.95 13.63 13.82 536,533 +0.07(+0.49%)
Mar 30, 2004 13.78 13.81 13.66 13.75 159,333 +0.10(+0.70%)
Mar 29, 2004 13.88 13.90 13.56 13.66 381,600 +0.16(+1.17%)
Mar 26, 2004 13.52 14.03 12.78 13.50 437,600 +0.16(+1.18%)
Mar 25, 2004 13.24 13.54 12.75 13.34 305,333 +0.17(+1.28%)
Mar 24, 2004 13.03 13.22 12.72 13.17 218,133 +0.25(+1.91%)
Mar 23, 2004 13.33 13.33 12.46 12.93 109,200 -0.02(-0.13%)
Mar 22, 2004 12.39 13.35 12.38 12.94 339,466 +0.13(+1.01%)
Mar 19, 2004 12.38 13.63 12.32 12.81 390,800 +0.21(+1.65%)
Mar 18, 2004 13.39 13.39 12.38 12.61 414,533 -0.69(-5.20%)
Mar 17, 2004 13.25 13.49 13.06 13.30 109,200 +0.22(+1.72%)
Mar 16, 2004 13.37 13.64 13.05 13.07 312,933 -0.22(-1.65%)
Mar 15, 2004 12.35 13.50 12.35 13.29 1,381,200 +0.77(+6.15%)
Mar 12, 2004 12.21 12.60 11.87 12.52 424,400 +0.37(+3.01%)
Mar 11, 2004 12.58 12.58 11.64 12.16 310,133 -0.12(-0.96%)
Mar 10, 2004 12.82 12.82 12.10 12.27 180,933 -0.38(-3.02%)
Mar 09, 2004 11.95 13.04 11.87 12.66 812,266 +1.41(+12.50%)
Mar 08, 2004 11.14 11.33 11.10 11.25 244,000 +0.12(+1.06%)
Mar 05, 2004 11.14 11.14 10.94 11.13 77,200 +0.03(+0.25%)
Mar 04, 2004 11.25 11.25 11.03 11.10 70,666 -0.14(-1.25%)
Mar 03, 2004 11.36 11.36 11.05 11.24 125,200 -0.03(-0.30%)
Mar 02, 2004 10.69 11.42 10.69 11.28 558,000 +0.59(+5.47%)
Mar 01, 2004 10.01 10.79 10.01 10.69 237,600 +0.46(+4.51%)
Feb 27, 2004 9.984 10.27 9.889 10.23 63,333 +0.05(+0.50%)
Feb 26, 2004 9.900 10.22 9.619 10.18 116,800 +0.30(+3.07%)
Feb 25, 2004 9.540 9.900 9.492 9.878 92,133 +0.32(+3.36%)
Feb 24, 2004 10.01 10.12 9.557 9.557 75,866 -0.66(-6.49%)
Feb 23, 2004 10.01 10.41 10.01 10.22 91,200 +0.16(+1.63%)
Feb 20, 2004 10.04 10.12 9.928 10.06 33,600 -0.01(-0.07%)
Feb 19, 2004 9.900 10.16 9.900 10.06 58,266 -0.04(-0.45%)
Feb 18, 2004 10.03 10.11 9.844 10.11 27,066 +0.13(+1.35%)
Feb 17, 2004 9.945 10.17 9.866 9.973 70,666 -0.10(-0.95%)
Feb 13, 2004 10.21 10.21 9.917 10.07 157,866 -0.07(-0.72%)
Feb 12, 2004 9.900 10.19 9.878 10.14 154,933 +0.28(+2.85%)
Feb 11, 2004 10.16 10.16 9.838 9.861 157,333 -0.26(-2.61%)
Feb 10, 2004 10.19 10.96 9.304 10.12 378,000 -0.02(-0.22%)
Feb 09, 2004 9.034 10.16 9.033 10.15 327,200 +1.15(+12.75%)
Feb 06, 2004 9.023 9.236 8.944 9.000 54,133 +0.12(+1.33%)
Feb 05, 2004 8.865 9.073 8.308 8.882 102,266 +0.02(+0.19%)
Feb 04, 2004 8.944 9.034 8.854 8.865 20,266 -0.11(-1.25%)
Feb 03, 2004 8.972 9.089 8.916 8.977 38,133 +0.03(+0.31%)
Feb 02, 2004 9.028 9.169 8.949 8.949 28,933 -0.17(-1.85%)
Jan 30, 2004 8.747 9.158 8.702 9.118 43,333 +0.42(+4.85%)
Jan 29, 2004 8.752 8.882 8.438 8.696 16,000 -0.13(-1.47%)
Jan 28, 2004 8.932 8.932 8.814 8.826 10,000 -0.12(-1.32%)
Jan 27, 2004 8.916 8.966 8.775 8.944 50,800 +0.09(+1.02%)
Jan 26, 2004 8.831 8.955 8.691 8.854 38,266 +0.07(+0.83%)
Jan 23, 2004 8.719 8.899 8.674 8.781 75,066 +0.04(+0.52%)
Jan 22, 2004 9.028 9.051 8.719 8.736 25,466 -0.03(-0.38%)
Jan 21, 2004 8.662 8.831 8.662 8.769 28,800 +0.02(+0.19%)
Jan 20, 2004 8.522 8.775 8.522 8.752 21,866 +0.22(+2.64%)
Jan 16, 2004 8.662 8.662 7.577 8.527 143,733 -0.36(-4.05%)
Jan 15, 2004 8.859 8.977 8.662 8.887 28,360 -0.02(-0.25%)
Jan 14, 2004 9.096 9.096 8.713 8.910 19,613 -0.19(-2.04%)
Jan 13, 2004 8.966 9.197 8.831 9.096 53,097 +0.13(+1.44%)
Jan 12, 2004 9.096 9.197 8.961 8.966 14,298 +0.01(+0.06%)
Jan 09, 2004 8.578 9.152 8.539 8.961 66,042 +0.30(+3.51%)
Jan 08, 2004 8.550 8.657 8.387 8.657 38,658 +0.16(+1.85%)
Jan 07, 2004 8.662 8.662 8.477 8.499 29,813 -0.16(-1.82%)
Jan 06, 2004 8.449 8.685 8.196 8.657 40,666 +0.16(+1.86%)
Jan 05, 2004 8.409 8.758 8.409 8.499 39,066 +0.06(+0.73%)
Jan 02, 2004 8.505 8.522 8.415 8.438 4,133 -0.09(-1.06%)
Dec 31, 2003 8.550 8.561 8.432 8.527 15,733 -0.02(-0.26%)
Dec 30, 2003 8.550 8.550 8.494 8.550 34,588 +0.03(+0.40%)
Dec 29, 2003 8.522 8.578 8.381 8.516 51,258 +0.13(+1.54%)
Dec 26, 2003 8.387 8.426 8.331 8.387 17,501 +0.03(+0.41%)
Dec 24, 2003 8.387 8.477 8.314 8.353 26,800 -0.08(-1.00%)
Dec 23, 2003 8.578 8.578 8.269 8.438 58,588 -0.17(-2.02%)
Dec 22, 2003 8.657 8.837 8.527 8.612 70,773 -0.03(-0.39%)
Dec 19, 2003 8.859 8.944 7.937 8.646 103,237 +0.12(+1.45%)
Dec 18, 2003 9.068 9.422 8.213 8.522 174,817 -0.73(-7.90%)
Dec 17, 2003 8.511 9.293 8.511 9.253 35,354 +0.63(+7.31%)
Dec 16, 2003 8.977 9.129 8.207 8.623 61,221 -0.40(-4.43%)
Dec 15, 2003 9.394 9.433 9.006 9.023 48,038 -0.40(-4.23%)
Dec 12, 2003 9.174 9.421 8.955 9.421 68,644 +0.35(+3.91%)
Dec 11, 2003 9.203 9.225 9.006 9.067 34,744 -0.14(-1.47%)
Dec 10, 2003 9.149 9.562 9.056 9.203 103,973 -0.01(-0.06%)
Dec 09, 2003 8.865 9.281 8.865 9.208 34,042 +0.21(+2.31%)
Dec 08, 2003 9.056 9.191 8.859 9.000 97,594 -0.06(-0.68%)
Dec 05, 2003 8.932 9.073 8.629 9.062 37,965 +0.13(+1.45%)
Dec 04, 2003 8.494 9.203 8.381 8.932 140,156 +0.44(+5.24%)
Dec 03, 2003 8.381 8.719 8.381 8.488 115,572 +0.04(+0.47%)
Dec 02, 2003 8.303 8.482 8.168 8.449 264,970 +0.03(+0.40%)
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.