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

Toll Brothers Inc (NY: TOL )

126.37 +0.22 (+0.17%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 14, 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 29, 2006 26.36 26.49 25.78 25.82 2,413,339 -0.40(-1.54%)
Sep 28, 2006 26.20 26.48 25.74 26.22 2,747,350 +0.05(+0.18%)
Sep 27, 2006 26.57 27.35 25.86 26.18 6,062,117 -0.35(-1.32%)
Sep 26, 2006 25.93 26.89 25.80 26.53 5,756,276 +0.35(+1.33%)
Sep 25, 2006 25.66 26.34 25.32 26.18 4,289,608 +0.61(+2.37%)
Sep 22, 2006 24.81 25.82 24.64 25.57 3,422,985 +0.60(+2.39%)
Sep 21, 2006 24.98 25.76 24.71 24.97 3,779,075 -0.09(-0.37%)
Sep 20, 2006 25.33 25.61 24.87 25.06 4,750,002 -0.15(-0.58%)
Sep 19, 2006 25.56 26.03 24.84 25.21 6,490,426 -0.68(-2.63%)
Sep 18, 2006 26.35 26.62 25.58 25.89 4,876,819 +0.06(+0.25%)
Sep 15, 2006 25.71 26.62 25.57 25.83 6,790,502 +0.56(+2.22%)
Sep 14, 2006 25.28 25.46 24.77 25.27 2,782,372 -0.02(-0.07%)
Sep 13, 2006 25.52 25.74 25.15 25.28 4,043,804 -0.18(-0.72%)
Sep 12, 2006 24.38 25.81 24.32 25.47 5,843,504 +0.99(+4.06%)
Sep 11, 2006 23.81 25.01 23.45 24.48 3,930,038 +0.47(+1.95%)
Sep 08, 2006 23.54 24.30 23.46 24.01 2,680,244 +0.20(+0.85%)
Sep 07, 2006 23.17 24.39 22.76 23.80 6,048,739 +0.27(+1.13%)
Sep 06, 2006 23.95 24.13 23.36 23.54 3,633,333 -0.63(-2.62%)
Sep 05, 2006 24.18 24.41 24.00 24.17 2,018,313 -0.17(-0.72%)
Sep 01, 2006 24.39 24.49 23.81 24.35 1,640,144 +0.06(+0.23%)
Aug 31, 2006 24.16 24.57 23.85 24.29 1,971,871 +0.16(+0.65%)
Aug 30, 2006 24.27 24.29 23.79 24.14 1,769,572 -0.07(-0.30%)
Aug 29, 2006 24.19 24.34 23.68 24.21 3,189,689 +0.02(+0.08%)
Aug 28, 2006 24.10 24.45 23.99 24.19 3,453,222 +0.30(+1.27%)
Aug 25, 2006 23.26 23.93 23.02 23.89 4,670,496 +0.51(+2.20%)
Aug 24, 2006 22.71 23.53 22.29 23.37 5,202,455 +0.80(+3.54%)
Aug 23, 2006 22.99 23.10 22.24 22.57 5,193,863 -0.60(-2.58%)
Aug 22, 2006 23.26 23.86 22.77 23.17 8,720,935 +0.40(+1.74%)
Aug 21, 2006 23.49 23.49 22.69 22.77 2,765,079 -0.94(-3.95%)
Aug 18, 2006 23.46 23.78 23.04 23.71 2,272,927 +0.17(+0.70%)
Aug 17, 2006 23.44 24.23 23.26 23.55 4,118,198 +0.11(+0.47%)
Aug 16, 2006 22.77 23.59 22.74 23.44 4,851,912 +0.88(+3.91%)
Aug 15, 2006 22.60 22.89 21.97 22.55 5,164,497 +0.53(+2.42%)
Aug 14, 2006 22.66 22.80 21.90 22.02 3,120,407 -0.43(-1.92%)
Aug 11, 2006 22.99 23.04 22.39 22.45 2,487,190 -0.66(-2.86%)
Aug 10, 2006 22.70 23.33 22.57 23.11 3,616,148 +0.24(+1.05%)
Aug 09, 2006 23.60 23.91 22.55 22.88 9,310,648 -1.56(-6.40%)
Aug 08, 2006 25.78 26.19 24.34 24.44 5,799,455 -1.23(-4.80%)
Aug 07, 2006 24.96 25.93 24.69 25.67 3,516,195 +0.57(+2.27%)
Aug 04, 2006 25.02 26.11 24.45 25.10 6,061,356 +0.17(+0.70%)
Aug 03, 2006 23.55 25.16 23.41 24.93 4,491,690 +1.07(+4.47%)
Aug 02, 2006 23.74 24.15 23.58 23.86 2,784,003 +0.20(+0.85%)
Aug 01, 2006 23.34 23.72 22.92 23.66 2,756,051 +0.15(+0.63%)
Jul 31, 2006 23.38 23.62 22.99 23.51 3,367,516 +0.01(+0.04%)
Jul 28, 2006 22.81 23.81 22.81 23.50 4,169,534 +0.90(+3.99%)
Jul 27, 2006 22.89 23.45 22.39 22.60 3,954,945 -0.19(-0.85%)
Jul 26, 2006 22.31 22.97 21.95 22.79 4,205,861 +0.23(+1.02%)
Jul 25, 2006 21.53 22.98 21.42 22.56 4,507,787 +0.59(+2.68%)
Jul 24, 2006 20.94 22.10 21.12 21.97 3,116,818 +1.04(+4.96%)
Jul 21, 2006 21.01 21.30 20.47 20.94 3,620,281 -0.14(-0.65%)
Jul 20, 2006 21.70 22.15 20.99 21.07 3,924,491 -0.63(-2.88%)
Jul 19, 2006 20.97 22.02 20.90 21.70 6,799,312 +0.86(+4.10%)
Jul 18, 2006 21.47 21.70 20.43 20.84 7,428,288 -0.66(-3.08%)
Jul 17, 2006 21.79 22.03 21.41 21.51 3,546,214 -0.29(-1.31%)
Jul 14, 2006 21.84 22.21 21.75 21.79 6,635,298 -0.78(-3.46%)
Jul 13, 2006 22.45 22.99 22.31 22.57 3,275,394 -0.11(-0.49%)
Jul 12, 2006 23.49 23.68 22.63 22.68 2,687,640 -0.86(-3.63%)
Jul 11, 2006 23.63 23.63 23.22 23.54 2,844,693 -0.17(-0.70%)
Jul 10, 2006 23.78 23.98 23.47 23.70 1,740,967 -0.04(-0.16%)
Jul 07, 2006 23.75 24.44 23.59 23.74 4,676,369 +0.03(+0.12%)
Jul 06, 2006 23.11 23.79 23.09 23.71 4,075,237 +0.51(+2.22%)
Jul 05, 2006 23.40 23.40 22.92 23.20 2,712,873 -0.40(-1.68%)
Jul 03, 2006 23.73 23.73 23.22 23.59 1,161,152 +0.08(+0.35%)
Jun 30, 2006 24.18 24.25 23.35 23.51 5,207,893 -0.56(-2.33%)
Jun 29, 2006 23.60 24.13 23.08 24.07 5,558,763 +0.53(+2.27%)
Jun 28, 2006 23.91 23.97 23.31 23.54 3,392,423 -0.37(-1.54%)
Jun 27, 2006 24.73 24.82 23.84 23.91 4,445,792 -0.86(-3.49%)
Jun 26, 2006 24.51 25.28 24.20 24.77 4,045,436 +0.46(+1.89%)
Jun 23, 2006 24.27 24.70 24.06 24.31 3,223,297 -0.01(-0.04%)
Jun 22, 2006 24.62 24.91 24.14 24.32 3,668,355 -0.46(-1.86%)
Jun 21, 2006 24.07 24.91 23.95 24.78 3,884,358 +0.83(+3.45%)
Jun 20, 2006 24.73 24.74 23.85 23.95 3,823,450 -0.45(-1.85%)
Jun 19, 2006 25.05 25.31 24.14 24.40 2,721,574 -0.58(-2.32%)
Jun 16, 2006 24.84 25.40 24.61 24.98 3,887,294 -0.16(-0.62%)
Jun 15, 2006 23.93 25.34 23.78 25.14 5,609,337 +1.46(+6.17%)
Jun 14, 2006 23.61 24.12 23.26 23.68 5,102,720 +0.20(+0.86%)
Jun 13, 2006 23.88 24.37 23.26 23.47 4,667,016 -0.58(-2.41%)
Jun 12, 2006 24.87 24.97 24.04 24.05 2,507,854 -0.89(-3.58%)
Jun 09, 2006 25.01 25.31 24.61 24.94 2,816,632 +0.20(+0.82%)
Jun 08, 2006 24.46 24.82 23.96 24.74 6,012,304 +0.45(+1.85%)
Jun 07, 2006 24.32 25.02 24.19 24.29 4,779,803 -0.12(-0.49%)
Jun 06, 2006 25.05 25.10 23.65 24.41 8,640,559 -0.95(-3.73%)
Jun 05, 2006 26.21 26.30 24.92 25.36 6,082,347 -1.15(-4.34%)
Jun 02, 2006 26.68 26.90 26.17 26.51 3,401,994 +0.04(+0.14%)
Jun 01, 2006 25.98 26.55 25.87 26.47 3,056,672 +0.49(+1.88%)
May 31, 2006 26.03 26.23 25.57 25.98 3,482,914 +0.03(+0.11%)
May 30, 2006 26.37 26.55 25.96 25.96 3,210,463 -0.78(-2.92%)
May 26, 2006 26.37 26.92 26.27 26.74 4,102,427 +0.60(+2.29%)
May 25, 2006 25.89 26.19 25.50 26.14 4,328,002 +0.39(+1.50%)
May 24, 2006 25.28 26.30 25.07 25.75 6,280,948 +0.61(+2.41%)
May 23, 2006 25.97 26.30 25.13 25.15 8,424,012 +0.41(+1.67%)
May 22, 2006 25.24 25.41 24.33 24.73 5,468,598 -0.86(-3.34%)
May 19, 2006 25.40 25.87 25.29 25.59 3,811,269 +0.08(+0.32%)
May 18, 2006 25.65 26.43 25.48 25.50 4,724,334 +0.10(+0.40%)
May 17, 2006 25.33 25.76 25.19 25.40 3,508,256 -0.29(-1.11%)
May 16, 2006 25.99 26.10 25.31 25.69 4,561,624 -0.29(-1.13%)
May 15, 2006 25.80 26.65 25.33 25.98 4,713,675 -0.42(-1.60%)
May 12, 2006 26.80 26.80 25.84 26.41 5,794,778 -0.44(-1.64%)
May 11, 2006 27.60 27.60 26.78 26.85 3,326,622 -0.78(-2.83%)
May 10, 2006 27.62 27.95 27.22 27.63 4,137,884 +0.16(+0.57%)
May 09, 2006 27.82 28.04 27.38 27.47 2,963,245 -0.69(-2.45%)
May 08, 2006 28.18 28.73 27.96 28.16 3,168,480 -0.20(-0.71%)
May 05, 2006 27.81 29.02 27.57 28.36 6,773,970 +1.11(+4.08%)
May 04, 2006 28.18 28.28 27.06 27.25 7,098,628 -0.85(-3.01%)
May 03, 2006 27.81 28.36 27.67 28.10 3,958,534 +0.37(+1.33%)
May 02, 2006 28.06 28.20 27.54 27.73 5,646,317 -0.94(-3.27%)
May 01, 2006 29.51 29.51 28.54 28.67 4,403,809 -0.89(-3.02%)
Apr 28, 2006 29.55 30.38 29.42 29.56 2,884,500 -0.45(-1.50%)
Apr 27, 2006 29.88 30.41 28.92 30.01 5,677,205 -0.64(-2.10%)
Apr 26, 2006 30.70 32.04 30.54 30.65 5,026,042 +0.37(+1.21%)
Apr 25, 2006 30.69 31.08 29.84 30.29 3,716,319 -0.50(-1.61%)
Apr 24, 2006 31.44 31.45 30.58 30.78 3,240,699 -0.76(-2.42%)
Apr 21, 2006 31.31 31.60 30.99 31.55 3,468,666 +0.35(+1.12%)
Apr 20, 2006 30.30 31.31 30.01 31.20 3,478,890 +0.56(+1.83%)
Apr 19, 2006 30.95 31.22 30.47 30.64 3,449,415 -0.31(-1.01%)
Apr 18, 2006 29.50 31.12 29.03 30.95 5,971,953 +1.28(+4.31%)
Apr 17, 2006 30.09 30.35 29.43 29.67 2,024,077 -0.43(-1.44%)
Apr 13, 2006 30.47 30.34 29.74 30.10 2,363,417 -0.37(-1.21%)
Apr 12, 2006 30.89 30.92 30.31 30.47 1,923,471 -0.50(-1.60%)
Apr 11, 2006 31.66 32.12 30.71 30.97 3,773,855 -0.69(-2.18%)
Apr 10, 2006 32.27 32.67 31.63 31.66 2,927,462 -0.90(-2.77%)
Apr 07, 2006 32.34 32.85 32.12 32.56 2,914,301 +0.10(+0.31%)
Apr 06, 2006 32.71 32.98 32.12 32.46 3,005,880 -0.49(-1.48%)
Apr 05, 2006 31.54 32.98 31.48 32.94 3,850,967 +1.69(+5.41%)
Apr 04, 2006 31.41 31.63 31.06 31.25 2,183,741 -0.07(-0.23%)
Apr 03, 2006 31.64 31.76 31.17 31.32 3,193,387 -0.51(-1.62%)
Mar 31, 2006 31.65 32.11 31.55 31.84 1,916,619 -0.18(-0.57%)
Mar 30, 2006 32.01 32.49 31.26 32.02 3,105,072 -0.20(-0.63%)
Mar 29, 2006 32.12 32.38 31.76 32.23 2,061,056 +0.09(+0.29%)
Mar 28, 2006 32.83 32.96 31.78 32.13 3,902,521 -0.32(-0.99%)
Mar 27, 2006 32.81 33.15 32.24 32.46 5,975,433 +0.87(+2.77%)
Mar 24, 2006 31.28 32.35 30.80 31.58 4,610,024 -0.10(-0.32%)
Mar 23, 2006 30.66 32.06 30.57 31.68 4,532,150 +1.25(+4.11%)
Mar 22, 2006 30.22 30.85 30.17 30.43 2,061,056 +0.21(+0.70%)
Mar 21, 2006 30.66 30.97 30.15 30.22 4,289,173 -0.60(-1.94%)
Mar 20, 2006 32.06 32.18 30.74 30.82 3,714,144 -1.35(-4.20%)
Mar 17, 2006 32.41 32.70 31.90 32.17 4,138,210 +0.74(+2.37%)
Mar 16, 2006 30.98 32.10 30.65 31.43 5,567,355 +1.19(+3.92%)
Mar 15, 2006 30.66 31.03 30.04 30.24 3,306,500 -0.42(-1.38%)
Mar 14, 2006 29.04 30.68 29.01 30.66 4,211,082 +1.56(+5.37%)
Mar 13, 2006 28.78 29.33 28.73 29.10 1,916,075 +0.24(+0.83%)
Mar 10, 2006 28.21 29.24 28.05 28.86 2,523,299 +0.55(+1.95%)
Mar 09, 2006 28.78 29.09 28.14 28.31 2,905,927 -0.43(-1.50%)
Mar 08, 2006 28.50 29.03 28.16 28.74 3,780,380 -0.06(-0.22%)
Mar 07, 2006 29.79 29.93 28.63 28.81 4,464,608 -1.37(-4.54%)
Mar 06, 2006 30.18 30.48 30.02 30.18 2,577,028 -0.17(-0.55%)
Mar 03, 2006 30.25 30.72 30.05 30.34 3,345,546 -0.48(-1.55%)
Mar 02, 2006 30.14 31.03 29.98 30.82 3,913,724 +0.57(+1.88%)
Mar 01, 2006 29.46 30.34 29.32 30.25 3,566,988 +0.52(+1.76%)
Feb 28, 2006 30.02 30.25 29.42 29.73 2,554,949 -0.29(-0.98%)
Feb 27, 2006 30.25 30.43 29.61 30.02 3,904,805 -0.63(-2.07%)
Feb 24, 2006 30.75 30.85 30.11 30.65 3,144,987 -0.18(-0.60%)
Feb 23, 2006 30.43 31.34 29.53 30.84 8,432,714 +0.97(+3.23%)
Feb 22, 2006 28.50 30.10 28.32 29.87 7,853,551 +1.58(+5.59%)
Feb 21, 2006 28.17 28.64 27.64 28.29 7,093,081 +0.94(+3.43%)
Feb 17, 2006 28.25 28.27 27.33 27.35 3,457,790 -0.75(-2.68%)
Feb 16, 2006 28.50 28.55 27.59 28.11 4,037,278 +0.63(+2.31%)
Feb 15, 2006 27.44 28.17 27.12 27.47 3,548,715 +0.00(+0.00%)
Feb 14, 2006 26.88 27.67 26.39 27.47 4,312,884 +0.49(+1.81%)
Feb 13, 2006 27.26 27.67 26.93 26.99 3,139,549 -0.43(-1.58%)
Feb 10, 2006 27.58 27.76 27.07 27.42 2,661,101 -0.20(-0.73%)
Feb 09, 2006 27.75 28.13 27.53 27.62 3,092,129 -0.33(-1.18%)
Feb 08, 2006 27.49 28.18 26.93 27.95 5,779,551 +0.86(+3.16%)
Feb 07, 2006 27.56 28.28 26.93 27.10 10,779,273 -1.59(-5.55%)
Feb 06, 2006 29.61 29.70 28.51 28.69 3,573,296 -0.90(-3.05%)
Feb 03, 2006 29.02 30.11 28.23 29.59 5,819,685 +0.34(+1.16%)
Feb 02, 2006 30.34 30.39 29.11 29.25 5,558,763 -1.06(-3.49%)
Feb 01, 2006 31.09 31.18 30.06 30.30 4,436,329 -0.96(-3.06%)
Jan 31, 2006 31.95 31.95 31.10 31.26 3,300,845 -0.65(-2.05%)
Jan 30, 2006 31.83 32.44 31.57 31.91 2,429,654 -0.01(-0.03%)
Jan 27, 2006 31.91 32.87 31.58 31.92 3,545,888 +0.01(+0.03%)
Jan 26, 2006 31.46 31.98 31.13 31.91 2,635,868 +0.63(+2.03%)
Jan 25, 2006 31.93 32.17 30.94 31.28 3,687,606 -0.54(-1.70%)
Jan 24, 2006 31.65 32.36 31.54 31.82 3,587,000 -0.19(-0.60%)
Jan 23, 2006 32.27 32.52 31.79 32.01 3,030,569 -0.33(-1.02%)
Jan 20, 2006 33.33 33.79 32.19 32.35 4,308,859 -0.70(-2.11%)
Jan 19, 2006 33.74 33.86 32.78 33.04 3,626,916 -0.61(-1.80%)
Jan 18, 2006 33.56 34.24 33.24 33.65 4,261,439 -0.40(-1.16%)
Jan 17, 2006 33.50 34.69 33.25 34.05 4,853,000 -0.65(-1.88%)
Jan 13, 2006 34.90 35.31 34.44 34.70 3,774,290 -0.43(-1.23%)
Jan 12, 2006 36.52 36.52 35.08 35.13 3,221,665 -1.55(-4.24%)
Jan 11, 2006 36.76 36.76 35.98 36.69 2,958,568 +0.06(+0.18%)
Jan 10, 2006 36.13 36.70 35.70 36.62 4,720,418 +0.28(+0.78%)
Jan 09, 2006 34.37 36.68 34.21 36.34 7,020,971 +2.11(+6.15%)
Jan 06, 2006 33.51 34.36 33.19 34.23 4,456,559 +0.41(+1.22%)
Jan 05, 2006 33.15 34.38 32.92 33.82 3,875,439 +0.77(+2.34%)
Jan 04, 2006 33.38 33.68 32.94 33.04 3,823,777 -0.47(-1.40%)
Jan 03, 2006 31.72 33.84 31.11 33.51 6,157,502 +1.66(+5.23%)
Dec 30, 2005 32.29 32.34 31.67 31.85 2,315,344 -0.58(-1.79%)
Dec 29, 2005 32.78 32.90 32.38 32.43 2,488,930 -0.51(-1.54%)
Dec 28, 2005 33.02 33.25 32.86 32.93 2,767,798 -0.04(-0.11%)
Dec 27, 2005 33.24 33.24 32.82 32.97 2,494,694 +0.33(+1.01%)
Dec 23, 2005 33.17 33.17 32.10 32.64 3,491,180 -0.17(-0.53%)
Dec 22, 2005 32.23 33.15 32.15 32.81 2,942,797 +0.33(+1.02%)
Dec 21, 2005 32.93 33.04 32.09 32.48 4,047,176 -0.59(-1.78%)
Dec 20, 2005 33.61 33.65 32.66 33.07 3,463,663 -0.25(-0.75%)
Dec 19, 2005 34.34 34.34 33.18 33.32 2,578,007 -1.02(-2.97%)
Dec 16, 2005 34.94 34.94 34.11 34.34 2,942,253 -0.25(-0.72%)
Dec 15, 2005 35.36 35.53 34.24 34.59 4,156,047 -0.29(-0.84%)
Dec 14, 2005 33.68 35.12 33.64 34.88 6,347,837 +1.31(+3.89%)
Dec 13, 2005 32.69 33.78 32.41 33.58 4,735,536 +0.73(+2.21%)
Dec 12, 2005 32.27 32.87 32.24 32.85 2,622,164 +0.49(+1.51%)
Dec 09, 2005 32.44 32.51 31.71 32.36 4,711,935 -0.32(-0.98%)
Dec 08, 2005 32.02 32.82 31.03 32.69 7,987,003 +1.15(+3.64%)
Dec 07, 2005 32.46 32.51 31.09 31.54 4,904,336 -0.97(-3.00%)
Dec 06, 2005 32.82 33.01 32.28 32.51 4,067,949 -0.09(-0.28%)
Dec 05, 2005 32.35 32.73 32.20 32.60 3,801,372 -0.16(-0.48%)
Dec 02, 2005 32.41 33.13 32.23 32.76 6,792,025 +0.40(+1.22%)
Dec 01, 2005 32.00 32.70 31.65 32.36 4,232,182 +0.74(+2.33%)
Nov 30, 2005 31.59 32.11 31.17 31.63 4,246,103 -0.04(-0.12%)
Nov 29, 2005 32.46 33.83 31.59 31.67 6,967,677 -0.52(-1.63%)
Nov 28, 2005 32.96 33.56 32.18 32.19 4,713,892 -1.42(-4.21%)
Nov 25, 2005 33.15 33.81 33.10 33.61 1,816,122 +0.33(+0.99%)
Nov 23, 2005 32.46 33.74 32.40 33.27 6,026,117 +0.57(+1.74%)
Nov 22, 2005 31.99 32.94 31.49 32.70 6,135,967 +0.30(+0.94%)
Nov 21, 2005 31.03 32.41 31.01 32.40 3,748,078 +1.06(+3.37%)
Nov 18, 2005 32.64 32.72 31.28 31.34 5,932,907 -1.38(-4.21%)
Nov 17, 2005 30.94 32.84 30.92 32.72 5,997,512 +1.31(+4.16%)
Nov 16, 2005 31.33 31.57 30.43 31.42 5,077,378 +0.51(+1.64%)
Nov 15, 2005 30.99 31.39 30.37 30.91 4,280,690 -0.12(-0.39%)
Nov 14, 2005 31.36 31.62 30.87 31.03 3,866,412 -0.40(-1.26%)
Nov 11, 2005 31.56 32.23 31.26 31.43 4,190,416 -0.14(-0.44%)
Nov 10, 2005 30.92 31.72 30.46 31.56 4,999,177 +0.56(+1.81%)
Nov 09, 2005 31.40 31.65 30.61 31.00 6,972,789 -0.17(-0.56%)
Nov 08, 2005 31.59 32.52 30.99 31.18 18,064,756 -5.06(-13.96%)
Nov 07, 2005 35.87 36.32 35.21 36.23 3,059,282 +0.62(+1.73%)
Nov 04, 2005 35.59 36.32 34.61 35.62 3,759,280 -0.20(-0.56%)
Nov 03, 2005 37.33 38.30 35.57 35.82 8,023,330 -0.85(-2.31%)
Nov 02, 2005 33.88 36.78 33.88 36.67 7,261,554 +2.66(+7.81%)
Nov 01, 2005 33.94 34.28 33.35 34.01 3,396,012 +0.07(+0.22%)
Oct 31, 2005 33.38 34.25 32.51 33.94 4,307,228 +1.39(+4.27%)
Oct 28, 2005 31.91 32.62 31.86 32.55 4,714,545 +0.69(+2.16%)
Oct 27, 2005 33.84 33.87 31.74 31.86 9,253,438 -1.91(-5.66%)
Oct 26, 2005 34.66 34.84 33.61 33.77 4,988,084 -1.34(-3.82%)
Oct 25, 2005 35.63 35.63 34.64 35.11 4,264,484 -0.41(-1.16%)
Oct 24, 2005 34.85 35.76 34.58 35.53 3,886,207 +0.75(+2.17%)
Oct 21, 2005 34.99 35.66 34.64 34.77 4,407,616 +0.06(+0.19%)
Oct 20, 2005 35.42 35.69 34.36 34.71 6,123,568 -1.30(-3.60%)
Oct 19, 2005 33.05 36.13 33.05 36.00 8,410,200 +1.79(+5.24%)
Oct 18, 2005 34.85 34.93 33.88 34.21 5,470,121 -1.16(-3.28%)
Oct 17, 2005 34.43 35.64 34.21 35.37 3,695,872 +0.94(+2.72%)
Oct 14, 2005 35.12 35.54 34.25 34.43 5,274,239 -0.05(-0.13%)
Oct 13, 2005 34.38 34.84 33.19 34.48 5,059,541 -0.08(-0.24%)
Oct 12, 2005 34.69 35.43 34.34 34.56 5,893,317 -0.55(-1.57%)
Oct 11, 2005 35.95 36.22 34.42 35.11 5,627,936 +0.00(+0.00%)
Oct 10, 2005 36.46 36.55 34.98 35.11 4,238,490 -1.58(-4.31%)
Oct 07, 2005 36.59 36.98 35.76 36.69 3,109,313 +0.60(+1.66%)
Oct 06, 2005 36.92 37.22 35.42 36.10 6,121,719 -1.12(-3.01%)
Oct 05, 2005 38.29 38.43 36.35 37.22 5,026,803 -0.85(-2.22%)
Oct 04, 2005 38.29 40.93 38.06 38.06 4,456,886 -2.07(-5.15%)
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.