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

Natl Beverage Cp (NQ: FIZZ )

44.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2010 3.465 3.473 3.408 3.450 155,787 -0.02(-0.68%)
Apr 29, 2010 3.444 3.515 3.411 3.473 119,514 +0.04(+1.21%)
Apr 28, 2010 3.420 3.441 3.390 3.432 65,413 +0.04(+1.14%)
Apr 27, 2010 3.426 3.465 3.390 3.393 86,654 -0.05(-1.47%)
Apr 26, 2010 3.426 3.462 3.399 3.444 83,968 +0.02(+0.61%)
Apr 23, 2010 3.417 3.432 3.405 3.423 148,194 +0.00(+0.09%)
Apr 22, 2010 3.420 3.456 3.390 3.420 97,892 -0.03(-0.78%)
Apr 21, 2010 3.424 3.476 3.414 3.447 200,089 +0.02(+0.70%)
Apr 20, 2010 3.414 3.423 3.393 3.423 63,745 +0.04(+1.05%)
Apr 19, 2010 3.343 3.420 3.334 3.387 179,066 +0.02(+0.71%)
Apr 16, 2010 3.349 3.375 3.349 3.363 220,756 +0.02(+0.53%)
Apr 15, 2010 3.331 3.357 3.322 3.346 45,022 +0.01(+0.45%)
Apr 14, 2010 3.274 3.346 3.250 3.331 123,166 +0.08(+2.47%)
Apr 13, 2010 3.221 3.286 3.197 3.250 92,569 +0.04(+1.11%)
Apr 12, 2010 3.274 3.337 3.197 3.215 219,431 -0.04(-1.28%)
Apr 09, 2010 3.259 3.271 3.206 3.256 159,371 +0.02(+0.55%)
Apr 08, 2010 3.307 3.334 3.206 3.239 114,480 -0.09(-2.68%)
Apr 07, 2010 3.274 3.331 3.250 3.328 151,678 +0.04(+1.36%)
Apr 06, 2010 3.292 3.304 3.227 3.283 183,438 -0.01(-0.18%)
Apr 05, 2010 3.310 3.346 3.227 3.289 313,027 -0.02(-0.63%)
Apr 01, 2010 3.340 3.310 3.310 3.310 65,234 +0.00(+0.09%)
Mar 31, 2010 3.325 3.366 3.304 3.307 105,004 -0.04(-1.16%)
Mar 30, 2010 3.393 3.393 3.292 3.346 105,966 -0.05(-1.40%)
Mar 29, 2010 3.360 3.393 3.337 3.393 48,435 +0.05(+1.51%)
Mar 26, 2010 3.334 3.405 3.274 3.343 109,776 +0.01(+0.18%)
Mar 25, 2010 3.378 3.393 3.334 3.337 66,485 -0.03(-0.97%)
Mar 24, 2010 3.420 3.420 3.363 3.369 67,780 -0.05(-1.39%)
Mar 23, 2010 3.399 3.426 3.349 3.417 48,943 +0.03(+0.88%)
Mar 22, 2010 3.310 3.411 3.304 3.387 101,151 +0.07(+1.97%)
Mar 19, 2010 3.420 3.420 3.307 3.322 151,590 -0.09(-2.62%)
Mar 18, 2010 3.402 3.450 3.393 3.411 52,625 -0.01(-0.17%)
Mar 17, 2010 3.390 3.438 3.390 3.417 60,530 +0.03(+0.79%)
Mar 16, 2010 3.343 3.390 3.328 3.390 140,483 +0.05(+1.42%)
Mar 15, 2010 3.334 3.399 3.307 3.343 114,662 -0.03(-0.88%)
Mar 12, 2010 3.420 3.476 3.355 3.372 120,519 -0.05(-1.39%)
Mar 11, 2010 3.411 3.473 3.405 3.420 141,361 +0.00(+0.00%)
Mar 10, 2010 3.453 3.459 3.399 3.420 59,145 -0.04(-1.20%)
Mar 09, 2010 3.470 3.479 3.438 3.462 76,133 -0.01(-0.43%)
Mar 08, 2010 3.453 3.506 3.435 3.476 89,973 +0.01(+0.34%)
Mar 05, 2010 3.426 3.497 3.423 3.465 106,491 +0.04(+1.30%)
Mar 04, 2010 3.450 3.450 3.405 3.420 45,200 -0.02(-0.61%)
Mar 03, 2010 3.462 3.465 3.396 3.441 100,048 -0.01(-0.17%)
Mar 02, 2010 3.450 3.453 3.423 3.447 85,229 +0.01(+0.35%)
Mar 01, 2010 3.411 3.435 3.396 3.435 89,718 +0.04(+1.32%)
Feb 26, 2010 3.435 3.435 3.384 3.390 82,370 -0.04(-1.30%)
Feb 25, 2010 3.381 3.438 3.381 3.435 71,499 +0.02(+0.70%)
Feb 24, 2010 3.393 3.426 3.381 3.411 60,782 +0.03(+0.79%)
Feb 23, 2010 3.408 3.432 3.381 3.384 103,552 -0.02(-0.52%)
Feb 22, 2010 3.375 3.441 3.375 3.402 157,949 +0.02(+0.53%)
Feb 19, 2010 3.456 3.456 3.362 3.384 170,246 -0.09(-2.57%)
Feb 18, 2010 3.402 3.515 3.390 3.473 123,606 +0.07(+2.01%)
Feb 17, 2010 3.390 3.414 3.325 3.405 219,236 +0.03(+0.79%)
Feb 16, 2010 3.402 3.402 3.334 3.378 78,786 -0.01(-0.44%)
Feb 12, 2010 3.381 3.393 3.393 3.393 67,588 -0.02(-0.70%)
Feb 11, 2010 3.372 3.423 3.355 3.417 118,620 +0.04(+1.32%)
Feb 10, 2010 3.408 3.408 3.295 3.372 149,088 -0.04(-1.31%)
Feb 09, 2010 3.381 3.426 3.298 3.417 125,476 +0.08(+2.32%)
Feb 08, 2010 3.375 3.387 3.325 3.340 117,819 -0.05(-1.40%)
Feb 05, 2010 3.325 3.390 3.277 3.387 166,009 +0.05(+1.61%)
Feb 04, 2010 3.402 3.408 3.334 3.334 187,950 -0.08(-2.35%)
Feb 03, 2010 3.432 3.491 3.387 3.414 112,002 -0.03(-0.95%)
Feb 02, 2010 3.435 3.491 3.435 3.447 159,697 +0.01(+0.35%)
Feb 01, 2010 3.417 3.459 3.280 3.435 179,964 +0.01(+0.17%)
Jan 29, 2010 3.429 3.453 3.417 3.429 155,265 +0.00(+0.00%)
Jan 28, 2010 3.423 3.450 3.390 3.429 231,886 +0.02(+0.61%)
Jan 27, 2010 3.408 3.432 3.396 3.408 191,508 -0.00(-0.09%)
Jan 26, 2010 3.462 3.462 3.375 3.411 108,518 -0.05(-1.46%)
Jan 25, 2010 3.447 3.465 3.389 3.462 229,546 +0.03(+0.95%)
Jan 22, 2010 3.468 3.482 3.417 3.429 207,612 -0.01(-0.26%)
Jan 21, 2010 3.476 3.491 3.393 3.438 289,569 -0.03(-0.77%)
Jan 20, 2010 3.506 3.524 3.440 3.465 183,868 -0.08(-2.18%)
Jan 19, 2010 3.515 3.563 3.423 3.542 295,306 +0.05(+1.53%)
Jan 15, 2010 3.560 3.488 3.488 3.488 305,999 -0.05(-1.51%)
Jan 14, 2010 3.509 3.569 3.491 3.542 539,873 +0.02(+0.59%)
Jan 13, 2010 3.512 3.555 3.500 3.521 235,030 +0.01(+0.25%)
Jan 12, 2010 3.533 3.554 3.488 3.512 305,252 -0.04(-1.01%)
Jan 11, 2010 3.595 3.595 3.527 3.548 337,950 -0.01(-0.42%)
Jan 08, 2010 3.557 3.584 3.527 3.563 344,803 -0.00(-0.08%)
Jan 07, 2010 3.613 3.622 3.492 3.566 513,285 -0.04(-0.99%)
Jan 06, 2010 3.694 3.697 3.601 3.601 536,160 -0.09(-2.34%)
Jan 05, 2010 3.759 3.759 3.634 3.688 538,948 -0.09(-2.44%)
Jan 04, 2010 3.789 3.842 3.720 3.780 885,447 -0.34(-8.30%)
Dec 31, 2009 4.256 4.122 4.122 4.122 932,793 -0.13(-3.01%)
Dec 30, 2009 4.199 4.253 4.122 4.250 837,388 +0.06(+1.35%)
Dec 29, 2009 4.220 4.282 4.163 4.193 1,297,157 +0.05(+1.15%)
Dec 28, 2009 4.074 4.270 4.074 4.146 928,858 +0.13(+3.18%)
Dec 24, 2009 3.985 4.074 3.970 4.018 229,812 +0.04(+0.97%)
Dec 23, 2009 3.967 4.000 3.890 3.979 481,561 +0.09(+2.22%)
Dec 22, 2009 3.875 3.934 3.866 3.893 175,270 +0.01(+0.31%)
Dec 21, 2009 4.056 4.056 3.863 3.881 539,123 -0.06(-1.51%)
Dec 18, 2009 3.911 3.967 3.845 3.940 635,856 +0.08(+2.16%)
Dec 17, 2009 3.896 3.911 3.804 3.857 423,438 -0.05(-1.22%)
Dec 16, 2009 3.943 3.943 3.899 3.905 121,367 +0.00(+0.00%)
Dec 15, 2009 3.920 3.952 3.905 3.905 123,590 -0.04(-1.06%)
Dec 14, 2009 3.982 4.030 3.911 3.946 481,303 +0.06(+1.53%)
Dec 11, 2009 3.774 4.041 3.720 3.887 395,058 +0.25(+6.96%)
Dec 10, 2009 3.485 3.673 3.450 3.634 275,375 +0.15(+4.36%)
Dec 09, 2009 3.515 3.545 3.393 3.482 90,851 -0.04(-1.18%)
Dec 08, 2009 3.402 3.566 3.402 3.524 217,330 +0.06(+1.63%)
Dec 07, 2009 3.331 3.468 3.331 3.468 149,825 +0.14(+4.20%)
Dec 04, 2009 3.292 3.334 3.244 3.328 117,850 +0.10(+3.23%)
Dec 03, 2009 3.271 3.295 3.206 3.224 117,096 -0.01(-0.28%)
Dec 02, 2009 3.271 3.298 3.209 3.233 119,010 -0.01(-0.18%)
Dec 01, 2009 3.230 3.268 3.176 3.239 177,661 +0.04(+1.30%)
Nov 30, 2009 3.283 3.283 3.084 3.197 293,174 +0.03(+0.94%)
Nov 27, 2009 3.176 3.242 3.167 3.167 65,423 -0.11(-3.36%)
Nov 25, 2009 3.274 3.298 3.265 3.277 78,904 +0.01(+0.27%)
Nov 24, 2009 3.262 3.280 3.256 3.268 76,318 +0.01(+0.46%)
Nov 23, 2009 3.271 3.283 3.191 3.253 78,403 +0.03(+1.02%)
Nov 20, 2009 3.224 3.331 3.212 3.221 137,178 +0.00(+0.00%)
Nov 19, 2009 3.286 3.343 3.218 3.221 101,780 -0.05(-1.63%)
Nov 18, 2009 3.322 3.322 3.236 3.274 71,408 -0.04(-1.17%)
Nov 17, 2009 3.322 3.346 3.286 3.313 144,909 +0.01(+0.18%)
Nov 16, 2009 3.289 3.393 3.283 3.307 207,218 +0.02(+0.72%)
Nov 13, 2009 3.200 3.295 3.230 3.283 162,088 +0.08(+2.60%)
Nov 12, 2009 3.319 3.322 3.197 3.200 80,568 -0.11(-3.41%)
Nov 11, 2009 3.316 3.337 3.230 3.313 94,943 +0.03(+1.00%)
Nov 10, 2009 3.286 3.390 3.265 3.280 95,111 +0.00(+0.00%)
Nov 09, 2009 3.301 3.346 3.230 3.280 96,490 -0.00(-0.09%)
Nov 06, 2009 3.310 3.319 3.236 3.283 52,265 -0.07(-2.13%)
Nov 05, 2009 3.227 3.366 3.225 3.355 89,136 +0.18(+5.72%)
Nov 04, 2009 3.352 3.352 3.173 3.173 63,563 -0.17(-5.16%)
Nov 03, 2009 3.295 3.363 3.289 3.346 68,298 +0.05(+1.53%)
Nov 02, 2009 3.265 3.304 3.131 3.295 171,897 +0.04(+1.19%)
Oct 30, 2009 3.286 3.310 3.203 3.256 118,253 -0.06(-1.88%)
Oct 29, 2009 3.292 3.346 3.256 3.319 75,292 +0.05(+1.45%)
Oct 28, 2009 3.271 3.343 3.244 3.271 120,728 +0.00(+0.00%)
Oct 27, 2009 3.256 3.319 3.256 3.271 77,727 +0.02(+0.64%)
Oct 26, 2009 3.242 3.331 3.242 3.250 72,249 +0.00(+0.09%)
Oct 23, 2009 3.301 3.363 3.215 3.247 100,038 -0.09(-2.76%)
Oct 22, 2009 3.378 3.378 3.313 3.340 77,606 -0.03(-0.97%)
Oct 21, 2009 3.453 3.494 3.363 3.372 125,264 -0.06(-1.73%)
Oct 20, 2009 3.453 3.491 3.402 3.432 69,065 -0.04(-1.28%)
Oct 19, 2009 3.423 3.494 3.378 3.476 91,228 +0.08(+2.36%)
Oct 16, 2009 3.405 3.479 3.369 3.396 118,045 -0.03(-0.78%)
Oct 15, 2009 3.515 3.515 3.399 3.423 96,799 -0.11(-3.03%)
Oct 14, 2009 3.432 3.539 3.368 3.530 81,052 +0.12(+3.58%)
Oct 13, 2009 3.417 3.476 3.363 3.408 82,626 -0.03(-0.87%)
Oct 12, 2009 3.506 3.554 3.253 3.438 106,628 +0.03(+0.96%)
Oct 09, 2009 3.429 3.456 3.366 3.405 165,293 -0.05(-1.46%)
Oct 08, 2009 3.557 3.557 3.441 3.456 112,678 -0.07(-1.86%)
Oct 07, 2009 3.372 3.521 3.346 3.521 46,740 +0.08(+2.42%)
Oct 06, 2009 3.411 3.569 3.340 3.438 80,020 +0.06(+1.67%)
Oct 05, 2009 3.357 3.432 3.357 3.381 76,725 +0.03(+0.89%)
Oct 02, 2009 3.352 3.491 3.340 3.352 108,162 +0.02(+0.63%)
Oct 01, 2009 3.396 3.405 3.301 3.331 118,714 -0.09(-2.69%)
Sep 30, 2009 3.515 3.530 3.360 3.423 147,141 -0.10(-2.87%)
Sep 29, 2009 3.506 3.551 3.494 3.524 49,891 +0.00(+0.08%)
Sep 28, 2009 3.527 3.554 3.149 3.521 99,120 +0.00(+0.00%)
Sep 25, 2009 3.563 3.569 3.482 3.521 134,639 +0.03(+0.77%)
Sep 24, 2009 3.503 3.539 3.488 3.494 166,029 -0.01(-0.25%)
Sep 23, 2009 3.485 3.557 3.444 3.503 101,403 +0.01(+0.34%)
Sep 22, 2009 3.450 3.509 3.405 3.491 130,527 +0.07(+2.18%)
Sep 21, 2009 3.301 3.441 3.280 3.417 139,037 +0.07(+2.22%)
Sep 18, 2009 3.360 3.417 3.322 3.343 187,429 -0.01(-0.18%)
Sep 17, 2009 3.509 3.509 3.340 3.349 102,156 -0.01(-0.44%)
Sep 16, 2009 3.158 3.414 3.158 3.363 241,867 +0.03(+0.80%)
Sep 15, 2009 3.176 3.343 3.176 3.337 209,562 +0.15(+4.57%)
Sep 14, 2009 2.950 3.227 2.902 3.191 760,565 +0.24(+8.17%)
Sep 11, 2009 3.054 3.117 2.907 2.950 1,054,920 -0.10(-3.22%)
Sep 10, 2009 3.045 3.123 2.897 3.048 544,850 +0.03(+0.89%)
Sep 09, 2009 2.968 3.030 2.959 3.021 117,032 +0.04(+1.20%)
Sep 08, 2009 2.950 3.001 2.876 2.986 125,133 +0.04(+1.41%)
Sep 04, 2009 2.929 2.971 2.894 2.944 83,927 +0.01(+0.41%)
Sep 03, 2009 2.882 2.938 2.867 2.932 147,151 +0.07(+2.39%)
Sep 02, 2009 2.929 2.929 2.840 2.864 208,842 -0.04(-1.53%)
Sep 01, 2009 3.007 3.048 2.840 2.908 231,940 -0.11(-3.55%)
Aug 31, 2009 3.167 3.188 2.998 3.015 292,851 -0.16(-5.14%)
Aug 28, 2009 3.286 3.286 3.146 3.179 75,269 -0.09(-2.73%)
Aug 27, 2009 3.200 3.271 3.200 3.268 54,336 +0.01(+0.27%)
Aug 26, 2009 3.184 3.304 3.184 3.259 88,729 +0.01(+0.46%)
Aug 25, 2009 3.274 3.292 3.215 3.244 61,485 -0.03(-0.91%)
Aug 24, 2009 3.319 3.325 3.233 3.274 63,674 -0.05(-1.43%)
Aug 21, 2009 3.411 3.411 3.261 3.322 222,162 -0.04(-1.24%)
Aug 20, 2009 3.233 3.420 3.179 3.363 272,137 +0.13(+4.05%)
Aug 19, 2009 3.129 3.265 3.129 3.233 79,455 +0.06(+1.97%)
Aug 18, 2009 3.176 3.227 3.129 3.170 187,136 -0.00(-0.09%)
Aug 17, 2009 3.131 3.191 3.117 3.173 80,259 +0.02(+0.66%)
Aug 14, 2009 3.236 3.244 3.131 3.152 110,196 -0.12(-3.72%)
Aug 13, 2009 3.274 3.349 3.242 3.274 61,939 +0.02(+0.73%)
Aug 12, 2009 3.304 3.384 3.200 3.250 189,595 -0.04(-1.26%)
Aug 11, 2009 3.265 3.402 3.265 3.292 314,832 +0.03(+0.82%)
Aug 10, 2009 3.200 3.328 3.200 3.265 180,976 +0.05(+1.57%)
Aug 07, 2009 3.167 3.271 3.137 3.215 157,737 +0.10(+3.25%)
Aug 06, 2009 3.188 3.197 3.111 3.114 60,191 -0.04(-1.41%)
Aug 05, 2009 3.215 3.227 3.149 3.158 85,666 -0.07(-2.03%)
Aug 04, 2009 3.140 3.271 3.140 3.224 112,029 +0.05(+1.59%)
Aug 03, 2009 3.173 3.194 3.111 3.173 123,226 +0.00(+0.00%)
Jul 31, 2009 3.194 3.230 3.158 3.173 121,081 -0.02(-0.74%)
Jul 30, 2009 3.221 3.236 3.155 3.197 139,663 +0.02(+0.66%)
Jul 29, 2009 3.191 3.230 3.155 3.176 110,031 -0.02(-0.65%)
Jul 28, 2009 3.200 3.221 3.137 3.197 69,767 -0.01(-0.46%)
Jul 27, 2009 3.346 3.363 3.176 3.212 241,325 -0.14(-4.26%)
Jul 24, 2009 3.414 3.444 3.280 3.355 118,206 -0.06(-1.74%)
Jul 23, 2009 3.372 3.462 3.366 3.414 247,664 +0.02(+0.70%)
Jul 22, 2009 3.334 3.408 3.221 3.390 145,477 +0.05(+1.51%)
Jul 21, 2009 3.399 3.399 3.256 3.340 106,117 -0.05(-1.49%)
Jul 20, 2009 3.286 3.390 3.256 3.390 160,555 +0.10(+3.17%)
Jul 17, 2009 3.194 3.286 3.167 3.286 136,956 +0.12(+3.85%)
Jul 16, 2009 3.161 3.271 3.131 3.164 276,209 -0.02(-0.75%)
Jul 15, 2009 3.161 3.194 3.063 3.188 140,803 +0.06(+1.90%)
Jul 14, 2009 3.051 3.137 3.015 3.129 118,310 +0.07(+2.14%)
Jul 13, 2009 3.004 3.075 2.974 3.063 106,003 +0.07(+2.28%)
Jul 10, 2009 2.980 3.048 2.938 2.995 92,243 +0.01(+0.40%)
Jul 09, 2009 3.060 3.075 2.974 2.983 110,206 -0.05(-1.57%)
Jul 08, 2009 3.036 3.078 3.010 3.030 127,450 +0.02(+0.79%)
Jul 07, 2009 3.129 3.167 3.007 3.007 150,706 -0.13(-4.17%)
Jul 06, 2009 3.093 3.184 3.048 3.137 63,449 +0.02(+0.67%)
Jul 02, 2009 3.167 3.167 3.072 3.117 118,135 -0.10(-2.96%)
Jul 01, 2009 3.182 3.244 3.152 3.212 235,118 +0.03(+0.84%)
Jun 30, 2009 3.087 3.221 3.036 3.185 135,692 +0.12(+3.78%)
Jun 29, 2009 3.227 3.227 2.992 3.069 244,049 -0.15(-4.53%)
Jun 26, 2009 3.093 3.242 2.974 3.215 804,797 +0.12(+3.84%)
Jun 25, 2009 3.004 3.102 2.944 3.096 174,735 +0.13(+4.52%)
Jun 24, 2009 2.956 3.066 2.932 2.962 133,536 +0.04(+1.43%)
Jun 23, 2009 2.813 3.039 2.751 2.920 214,713 +0.07(+2.61%)
Jun 22, 2009 2.947 2.974 2.766 2.846 424,992 -0.11(-3.63%)
Jun 19, 2009 3.117 3.247 2.944 2.953 492,931 -0.12(-3.87%)
Jun 18, 2009 2.980 3.102 2.929 3.072 125,637 +0.07(+2.38%)
Jun 17, 2009 2.998 3.063 2.968 3.001 112,264 +0.01(+0.40%)
Jun 16, 2009 3.039 3.054 2.920 2.989 132,611 -0.03(-0.89%)
Jun 15, 2009 3.063 3.090 2.926 3.015 196,744 -0.11(-3.61%)
Jun 12, 2009 3.146 3.173 3.057 3.129 141,311 -0.01(-0.47%)
Jun 11, 2009 3.191 3.194 3.134 3.143 132,144 -0.03(-0.94%)
Jun 10, 2009 3.182 3.209 3.137 3.173 181,985 +0.01(+0.28%)
Jun 09, 2009 3.152 3.224 3.152 3.164 285,584 +0.00(+0.09%)
Jun 08, 2009 3.215 3.244 3.140 3.161 240,279 -0.04(-1.30%)
Jun 05, 2009 3.212 3.247 3.146 3.203 224,828 +0.03(+0.94%)
Jun 04, 2009 3.188 3.259 3.114 3.173 365,722 -0.01(-0.47%)
Jun 03, 2009 3.313 3.313 3.149 3.188 234,230 -0.15(-4.63%)
Jun 02, 2009 3.295 3.384 3.259 3.343 279,948 +0.07(+2.18%)
Jun 01, 2009 3.277 3.372 3.250 3.271 342,665 +0.07(+2.33%)
May 29, 2009 3.301 3.337 3.170 3.197 277,605 -0.08(-2.45%)
May 28, 2009 3.268 3.357 3.209 3.277 131,754 +0.02(+0.55%)
May 27, 2009 3.322 3.405 3.152 3.259 288,308 -0.07(-2.23%)
May 26, 2009 3.140 3.405 3.137 3.334 272,648 +0.14(+4.28%)
May 22, 2009 3.292 3.328 3.194 3.197 84,660 -0.07(-2.01%)
May 21, 2009 3.224 3.325 3.176 3.262 167,502 +0.01(+0.18%)
May 20, 2009 3.343 3.360 3.224 3.256 193,367 -0.04(-1.17%)
May 19, 2009 3.289 3.337 3.242 3.295 153,709 +0.02(+0.73%)
May 18, 2009 3.239 3.307 3.206 3.271 125,567 +0.06(+1.95%)
May 15, 2009 3.242 3.340 3.194 3.209 126,589 -0.01(-0.37%)
May 14, 2009 3.206 3.277 3.206 3.221 145,642 +0.04(+1.22%)
May 13, 2009 3.253 3.332 3.161 3.182 68,099 -0.12(-3.69%)
May 12, 2009 3.328 3.346 3.218 3.304 204,841 +0.01(+0.27%)
May 11, 2009 3.244 3.343 3.033 3.295 210,978 -0.01(-0.36%)
May 08, 2009 3.253 3.325 3.191 3.307 135,318 +0.10(+3.15%)
May 07, 2009 3.316 3.346 3.164 3.206 110,136 -0.09(-2.71%)
May 06, 2009 3.265 3.301 3.203 3.295 311,571 +0.08(+2.40%)
May 05, 2009 3.123 3.242 3.108 3.218 337,298 +0.09(+2.95%)
May 04, 2009 3.117 3.152 3.105 3.126 209,801 +0.01(+0.38%)
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.