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

Marketaxess Holdings (NQ: MKTX )

214.71 -1.89 (-0.87%)
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 13.90 14.13 13.63 13.64 151,761 -0.27(-1.98%)
Apr 27, 2007 14.15 14.28 13.84 13.91 122,179 -0.24(-1.71%)
Apr 26, 2007 14.22 14.31 14.00 14.15 99,187 -0.06(-0.41%)
Apr 25, 2007 14.15 14.35 14.07 14.21 77,550 +0.17(+1.19%)
Apr 24, 2007 14.00 14.15 13.93 14.05 560,279 +0.05(+0.36%)
Apr 23, 2007 14.19 14.23 13.96 14.00 96,102 -0.25(-1.75%)
Apr 20, 2007 13.73 14.47 13.55 14.25 962,231 +0.65(+4.78%)
Apr 19, 2007 14.11 14.17 13.50 13.60 148,346 -0.53(-3.77%)
Apr 18, 2007 13.76 14.30 13.76 14.13 388,060 +0.25(+1.80%)
Apr 17, 2007 14.60 14.60 13.79 13.88 153,375 -0.69(-4.74%)
Apr 16, 2007 13.48 14.63 13.47 14.57 410,713 +1.08(+8.02%)
Apr 13, 2007 13.50 13.57 13.42 13.49 144,990 -0.02(-0.18%)
Apr 12, 2007 13.46 13.53 13.30 13.51 131,681 -0.01(-0.06%)
Apr 11, 2007 13.55 13.68 13.32 13.52 121,351 +0.00(+0.00%)
Apr 10, 2007 13.67 13.95 13.48 13.52 322,577 -0.15(-1.10%)
Apr 09, 2007 14.13 14.13 13.55 13.67 146,847 -0.44(-3.13%)
Apr 05, 2007 14.09 14.11 13.82 14.11 95,914 +0.05(+0.36%)
Apr 04, 2007 14.15 14.16 13.86 14.06 63,099 -0.06(-0.41%)
Apr 03, 2007 14.05 14.15 13.89 14.12 317,049 +0.13(+0.95%)
Apr 02, 2007 13.97 14.12 13.85 13.99 196,816 +0.05(+0.36%)
Mar 30, 2007 13.87 13.99 13.78 13.94 611,068 +0.11(+0.78%)
Mar 29, 2007 13.60 13.94 13.58 13.83 415,172 +0.28(+2.09%)
Mar 28, 2007 13.67 13.72 13.49 13.55 149,858 -0.19(-1.39%)
Mar 27, 2007 13.88 13.93 13.68 13.74 126,641 -0.17(-1.20%)
Mar 26, 2007 14.04 14.09 13.88 13.90 207,750 -0.21(-1.48%)
Mar 23, 2007 13.88 14.25 13.84 14.11 736,041 +0.16(+1.13%)
Mar 22, 2007 13.07 14.15 12.95 13.95 1,027,269 +0.90(+6.89%)
Mar 21, 2007 12.56 13.10 12.53 13.05 242,499 +0.53(+4.25%)
Mar 20, 2007 12.52 12.65 12.43 12.52 597,912 +0.03(+0.27%)
Mar 19, 2007 12.38 12.97 12.31 12.49 1,156,298 +0.13(+1.08%)
Mar 16, 2007 12.48 12.53 12.08 12.36 482,892 -0.13(-1.07%)
Mar 15, 2007 12.09 12.57 12.09 12.49 212,745 +0.42(+3.45%)
Mar 14, 2007 11.72 12.54 11.65 12.07 157,984 +0.30(+2.55%)
Mar 13, 2007 12.47 12.44 11.66 11.77 221,046 -0.70(-5.61%)
Mar 12, 2007 12.47 12.57 12.36 12.47 232,762 +0.00(+0.00%)
Mar 09, 2007 12.03 12.48 11.82 12.47 155,276 +0.53(+4.46%)
Mar 08, 2007 12.11 12.34 11.83 11.94 145,890 -0.05(-0.42%)
Mar 07, 2007 12.48 12.48 11.87 11.99 235,499 -0.49(-3.94%)
Mar 06, 2007 11.96 12.58 11.96 12.48 484,383 +0.57(+4.82%)
Mar 05, 2007 12.02 12.22 11.86 11.91 591,070 -0.23(-1.92%)
Mar 02, 2007 11.43 12.18 11.43 12.14 734,052 +0.64(+5.58%)
Mar 01, 2007 11.44 11.71 11.32 11.50 375,490 -0.17(-1.50%)
Feb 28, 2007 11.71 11.84 11.26 11.67 335,333 +0.02(+0.21%)
Feb 27, 2007 11.89 11.89 11.65 11.65 268,359 -0.30(-2.51%)
Feb 26, 2007 12.37 12.37 11.86 11.95 117,720 -0.33(-2.71%)
Feb 23, 2007 12.22 12.44 12.12 12.28 152,895 +0.03(+0.27%)
Feb 22, 2007 12.08 12.27 12.03 12.25 145,766 +0.19(+1.59%)
Feb 21, 2007 12.06 12.22 11.80 12.06 95,798 -0.06(-0.48%)
Feb 20, 2007 11.80 12.15 11.78 12.11 279,721 +0.26(+2.18%)
Feb 16, 2007 11.79 11.92 11.66 11.86 793,166 +0.06(+0.49%)
Feb 15, 2007 11.69 11.84 11.59 11.80 454,245 +0.09(+0.78%)
Feb 14, 2007 11.69 11.77 11.60 11.71 930,374 +0.09(+0.79%)
Feb 13, 2007 11.41 11.84 11.34 11.61 533,901 +0.25(+2.20%)
Feb 12, 2007 11.28 11.41 11.19 11.36 246,824 +0.16(+1.41%)
Feb 09, 2007 11.45 11.49 10.83 11.21 302,858 -0.19(-1.68%)
Feb 08, 2007 10.95 11.45 10.95 11.40 290,204 +0.23(+2.09%)
Feb 07, 2007 10.77 11.49 10.77 11.16 634,313 +0.54(+5.09%)
Feb 06, 2007 10.39 10.66 10.38 10.62 255,438 +0.29(+2.82%)
Feb 05, 2007 10.37 10.52 10.20 10.33 997,356 -0.04(-0.40%)
Feb 02, 2007 10.57 10.57 10.37 10.37 272,357 -0.18(-1.74%)
Feb 01, 2007 10.60 10.64 10.52 10.56 141,667 +0.01(+0.08%)
Jan 31, 2007 10.62 10.67 10.51 10.55 199,787 -0.11(-1.02%)
Jan 30, 2007 10.66 10.68 10.64 10.66 131,268 +0.04(+0.39%)
Jan 29, 2007 10.58 10.67 10.57 10.62 92,482 -0.01(-0.08%)
Jan 26, 2007 10.67 10.72 10.57 10.62 127,598 -0.05(-0.47%)
Jan 25, 2007 10.90 10.90 10.56 10.67 115,363 -0.12(-1.16%)
Jan 24, 2007 10.98 10.98 10.79 10.80 156,696 -0.13(-1.22%)
Jan 23, 2007 10.62 10.98 10.61 10.93 107,410 +0.27(+2.58%)
Jan 22, 2007 10.61 10.74 10.57 10.66 238,509 +0.03(+0.31%)
Jan 19, 2007 10.57 10.67 10.57 10.62 70,227 +0.02(+0.16%)
Jan 18, 2007 10.71 10.82 10.58 10.61 171,998 -0.13(-1.24%)
Jan 17, 2007 10.62 10.85 10.62 10.74 155,094 +0.08(+0.78%)
Jan 16, 2007 10.82 11.00 10.57 10.66 274,093 -0.13(-1.23%)
Jan 12, 2007 10.72 10.84 10.72 10.79 128,821 +0.02(+0.15%)
Jan 11, 2007 10.72 10.85 10.72 10.77 384,960 +0.05(+0.47%)
Jan 10, 2007 10.64 10.84 10.61 10.72 467,859 -0.02(-0.16%)
Jan 09, 2007 10.91 10.91 10.58 10.74 310,574 -0.12(-1.07%)
Jan 08, 2007 10.79 10.96 10.70 10.86 159,567 +0.05(+0.46%)
Jan 05, 2007 11.16 11.16 10.73 10.81 322,738 -0.35(-3.13%)
Jan 04, 2007 11.20 11.27 11.05 11.16 184,756 -0.07(-0.59%)
Jan 03, 2007 11.34 11.37 11.15 11.22 169,378 -0.07(-0.66%)
Dec 29, 2006 11.51 11.51 11.21 11.30 210,873 -0.07(-0.66%)
Dec 28, 2006 11.44 11.45 11.34 11.37 125,452 -0.08(-0.66%)
Dec 27, 2006 11.53 11.53 11.41 11.45 269,095 -0.05(-0.43%)
Dec 26, 2006 11.28 11.56 11.28 11.50 269,428 +0.24(+2.14%)
Dec 22, 2006 11.33 11.42 11.23 11.26 68,095 -0.05(-0.44%)
Dec 21, 2006 11.48 11.49 11.22 11.31 101,086 -0.14(-1.24%)
Dec 20, 2006 11.53 11.56 11.41 11.45 129,609 +0.04(+0.37%)
Dec 19, 2006 11.51 11.58 11.39 11.41 145,366 -0.12(-1.01%)
Dec 18, 2006 11.64 11.68 11.49 11.52 112,228 -0.07(-0.57%)
Dec 15, 2006 11.66 11.71 11.57 11.59 335,722 -0.05(-0.43%)
Dec 14, 2006 11.73 11.79 11.60 11.64 171,041 -0.04(-0.36%)
Dec 13, 2006 12.03 12.05 11.61 11.68 226,007 -0.28(-2.37%)
Dec 12, 2006 12.06 12.10 11.83 11.96 166,674 -0.08(-0.69%)
Dec 11, 2006 12.26 12.28 12.00 12.05 240,172 -0.20(-1.63%)
Dec 08, 2006 12.17 12.25 11.89 12.25 245,044 +0.10(+0.82%)
Dec 07, 2006 12.07 12.32 11.84 12.15 412,343 +0.13(+1.11%)
Dec 06, 2006 12.15 12.15 11.86 12.01 148,701 -0.18(-1.50%)
Dec 05, 2006 12.26 12.26 12.06 12.20 145,905 -0.02(-0.20%)
Dec 04, 2006 12.05 12.28 11.91 12.22 237,282 +0.17(+1.45%)
Dec 01, 2006 11.96 12.09 11.78 12.05 244,786 +0.06(+0.49%)
Nov 30, 2006 11.98 12.21 11.78 11.99 254,632 -0.01(-0.07%)
Nov 29, 2006 11.93 12.17 11.85 12.00 364,302 +0.07(+0.56%)
Nov 28, 2006 11.74 12.14 11.74 11.93 258,417 +0.11(+0.92%)
Nov 27, 2006 12.40 12.53 11.78 11.82 757,679 -0.62(-5.02%)
Nov 24, 2006 12.45 12.56 12.24 12.45 183,990 +0.00(+0.00%)
Nov 22, 2006 12.40 12.56 12.16 12.45 241,540 +0.10(+0.81%)
Nov 21, 2006 12.01 12.41 11.98 12.35 466,077 +0.39(+3.27%)
Nov 20, 2006 11.87 12.16 11.80 11.96 598,968 +0.09(+0.77%)
Nov 17, 2006 11.73 11.91 11.68 11.86 264,204 +0.11(+0.92%)
Nov 16, 2006 11.68 12.03 11.60 11.76 555,193 +0.04(+0.36%)
Nov 15, 2006 11.56 11.72 11.49 11.71 528,274 +0.14(+1.22%)
Nov 14, 2006 11.52 11.57 11.13 11.57 230,968 +0.01(+0.07%)
Nov 13, 2006 11.36 11.66 11.35 11.56 905,379 +0.32(+2.89%)
Nov 10, 2006 10.44 11.36 10.44 11.24 702,962 +0.77(+7.40%)
Nov 09, 2006 10.52 10.70 10.31 10.47 84,192 -0.04(-0.40%)
Nov 08, 2006 10.73 10.74 10.45 10.51 255,609 -0.26(-2.40%)
Nov 07, 2006 10.30 10.94 10.30 10.77 1,547,917 +0.45(+4.36%)
Nov 06, 2006 10.03 10.37 9.949 10.32 152,508 +0.32(+3.25%)
Nov 03, 2006 10.09 10.20 9.841 9.991 212,810 -0.05(-0.50%)
Nov 02, 2006 9.358 10.32 9.358 10.04 382,117 +0.61(+6.44%)
Nov 01, 2006 9.591 9.591 9.350 9.433 202,445 +0.07(+0.71%)
Oct 31, 2006 9.466 9.600 9.275 9.366 154,528 -0.03(-0.35%)
Oct 30, 2006 9.183 9.421 9.167 9.400 128,946 +0.21(+2.26%)
Oct 27, 2006 9.250 9.475 9.183 9.192 34,264 -0.12(-1.34%)
Oct 26, 2006 9.408 9.491 9.217 9.316 133,999 +0.00(+0.00%)
Oct 25, 2006 9.300 9.408 9.258 9.316 101,037 +0.03(+0.36%)
Oct 24, 2006 9.267 9.316 9.183 9.283 46,734 -0.04(-0.45%)
Oct 23, 2006 9.316 9.333 9.225 9.325 69,676 +0.00(+0.00%)
Oct 20, 2006 9.341 9.366 9.150 9.325 79,740 +0.02(+0.27%)
Oct 19, 2006 9.158 9.383 9.025 9.300 121,987 +0.09(+0.99%)
Oct 18, 2006 9.333 9.575 9.117 9.208 144,058 -0.09(-0.98%)
Oct 17, 2006 9.067 9.438 9.067 9.300 625,371 +0.17(+1.92%)
Oct 16, 2006 9.017 9.158 9.017 9.125 125,024 +0.15(+1.67%)
Oct 13, 2006 8.842 9.048 8.675 8.975 295,013 +0.15(+1.70%)
Oct 12, 2006 8.609 8.950 8.609 8.825 255,211 +0.29(+3.41%)
Oct 11, 2006 8.509 8.700 8.409 8.534 187,008 -0.01(-0.10%)
Oct 10, 2006 8.709 8.709 8.334 8.542 164,056 -0.12(-1.35%)
Oct 09, 2006 8.609 8.659 8.575 8.659 35,859 +0.00(+0.00%)
Oct 06, 2006 8.617 8.742 8.567 8.659 79,168 -0.02(-0.29%)
Oct 05, 2006 8.650 8.742 8.517 8.684 83,049 +0.02(+0.29%)
Oct 04, 2006 8.409 8.675 8.409 8.659 107,499 +0.25(+2.97%)
Oct 03, 2006 8.534 8.575 8.392 8.409 218,478 -0.15(-1.75%)
Oct 02, 2006 8.684 8.759 8.542 8.559 160,728 -0.16(-1.81%)
Sep 29, 2006 8.842 8.842 8.642 8.717 187,355 -0.09(-1.04%)
Sep 28, 2006 8.700 8.867 8.700 8.809 109,448 +0.14(+1.63%)
Sep 27, 2006 8.584 8.667 8.575 8.667 77,333 +0.04(+0.48%)
Sep 26, 2006 8.384 8.667 8.384 8.625 103,897 +0.26(+3.08%)
Sep 25, 2006 8.242 8.409 8.159 8.367 40,758 +0.16(+1.93%)
Sep 22, 2006 8.284 8.359 8.159 8.209 72,438 -0.12(-1.40%)
Sep 21, 2006 8.409 8.451 8.234 8.326 94,711 -0.04(-0.50%)
Sep 20, 2006 8.451 8.492 8.284 8.367 113,169 -0.03(-0.40%)
Sep 19, 2006 8.592 8.600 8.093 8.401 107,453 -0.16(-1.85%)
Sep 18, 2006 8.592 8.617 8.542 8.559 62,496 -0.07(-0.77%)
Sep 15, 2006 8.725 8.834 8.609 8.625 548,055 +0.02(+0.19%)
Sep 14, 2006 8.459 8.684 8.459 8.609 126,222 +0.07(+0.88%)
Sep 13, 2006 8.542 8.650 8.501 8.534 145,848 +0.00(+0.00%)
Sep 12, 2006 8.409 8.575 8.226 8.534 163,745 +0.17(+2.09%)
Sep 11, 2006 8.168 8.401 8.109 8.359 78,181 +0.16(+1.93%)
Sep 08, 2006 7.951 8.234 7.934 8.201 104,863 +0.29(+3.68%)
Sep 07, 2006 7.884 8.076 7.826 7.909 78,191 -0.04(-0.52%)
Sep 06, 2006 8.034 8.301 7.946 7.951 83,984 -0.16(-1.95%)
Sep 05, 2006 8.109 8.151 8.018 8.109 80,107 -0.02(-0.21%)
Sep 01, 2006 7.868 8.126 7.835 8.126 171,145 +0.28(+3.61%)
Aug 31, 2006 7.943 8.059 7.826 7.843 136,430 -0.07(-0.84%)
Aug 30, 2006 8.026 8.051 7.893 7.909 67,251 -0.13(-1.66%)
Aug 29, 2006 8.009 8.043 7.801 8.043 92,113 +0.05(+0.63%)
Aug 28, 2006 7.951 8.068 7.843 7.993 76,118 +0.05(+0.63%)
Aug 25, 2006 7.984 8.018 7.876 7.943 75,682 -0.09(-1.14%)
Aug 24, 2006 8.084 8.118 7.976 8.034 84,369 +0.01(+0.10%)
Aug 23, 2006 8.159 8.251 8.018 8.026 79,205 -0.10(-1.23%)
Aug 22, 2006 8.076 8.201 8.059 8.126 63,302 +0.04(+0.51%)
Aug 21, 2006 8.201 8.201 8.059 8.084 62,527 -0.17(-2.12%)
Aug 18, 2006 8.251 8.309 8.118 8.259 64,846 +0.07(+0.92%)
Aug 17, 2006 8.043 8.317 8.018 8.184 48,353 +0.09(+1.13%)
Aug 16, 2006 8.159 8.309 7.951 8.093 150,021 +0.03(+0.41%)
Aug 15, 2006 7.726 8.126 7.718 8.059 132,245 +0.42(+5.56%)
Aug 14, 2006 7.743 7.968 7.601 7.635 101,476 -0.01(-0.11%)
Aug 11, 2006 7.476 7.693 7.460 7.643 95,677 +0.12(+1.55%)
Aug 10, 2006 7.368 7.601 7.302 7.526 88,948 +0.12(+1.57%)
Aug 09, 2006 7.576 7.576 7.302 7.410 122,500 -0.09(-1.22%)
Aug 08, 2006 7.859 7.884 7.418 7.501 111,789 -0.31(-3.94%)
Aug 07, 2006 7.718 7.918 7.601 7.810 210,078 +0.07(+0.86%)
Aug 04, 2006 8.093 8.501 7.718 7.743 275,457 -0.23(-2.92%)
Aug 03, 2006 8.226 8.309 7.909 7.976 113,977 -0.36(-4.30%)
Aug 02, 2006 8.376 8.434 7.810 8.334 229,005 +0.05(+0.60%)
Aug 01, 2006 8.367 8.417 8.109 8.284 105,678 -0.17(-2.07%)
Jul 31, 2006 8.409 8.476 8.284 8.459 120,525 +0.08(+0.99%)
Jul 28, 2006 7.993 8.417 7.951 8.376 198,077 +0.40(+5.01%)
Jul 27, 2006 8.068 8.101 7.785 7.976 145,889 -0.07(-0.93%)
Jul 26, 2006 8.351 8.367 7.959 8.051 152,650 -0.35(-4.16%)
Jul 25, 2006 8.309 8.600 8.209 8.401 129,345 +0.10(+1.20%)
Jul 24, 2006 7.868 8.309 7.859 8.301 337,437 +0.52(+6.63%)
Jul 21, 2006 8.159 8.176 7.785 7.785 81,974 -0.41(-4.98%)
Jul 20, 2006 8.359 8.442 8.168 8.193 151,105 -0.14(-1.70%)
Jul 19, 2006 8.367 8.376 8.159 8.334 162,981 +0.00(+0.00%)
Jul 18, 2006 8.334 8.401 8.159 8.334 149,921 +0.01(+0.10%)
Jul 17, 2006 8.234 8.401 8.234 8.326 198,604 +0.07(+0.91%)
Jul 14, 2006 8.351 8.359 8.251 8.251 179,964 -0.11(-1.34%)
Jul 13, 2006 8.617 8.675 8.292 8.363 171,226 -0.28(-3.23%)
Jul 12, 2006 8.459 8.792 8.451 8.642 283,480 +0.15(+1.76%)
Jul 11, 2006 8.426 8.617 8.193 8.492 143,719 +0.02(+0.20%)
Jul 10, 2006 8.484 8.734 8.376 8.476 133,026 +0.00(+0.00%)
Jul 07, 2006 8.700 8.958 8.409 8.476 230,604 -0.29(-3.32%)
Jul 06, 2006 9.225 9.242 8.542 8.767 380,491 -0.42(-4.62%)
Jul 05, 2006 9.258 9.366 8.992 9.192 253,573 -0.17(-1.87%)
Jul 03, 2006 9.133 9.366 8.983 9.366 96,301 +0.20(+2.18%)
Jun 30, 2006 9.483 9.508 9.167 9.167 452,737 -0.27(-2.82%)
Jun 29, 2006 9.316 9.450 9.150 9.433 190,253 +0.21(+2.26%)
Jun 28, 2006 9.358 9.358 9.150 9.225 149,874 -0.08(-0.89%)
Jun 27, 2006 9.267 9.441 9.208 9.308 165,098 +0.09(+0.99%)
Jun 26, 2006 9.108 9.283 9.083 9.217 130,559 +0.17(+1.93%)
Jun 23, 2006 9.092 9.133 8.850 9.042 99,303 -0.08(-0.91%)
Jun 22, 2006 9.058 9.150 8.942 9.125 280,966 +0.07(+0.74%)
Jun 21, 2006 8.775 9.158 8.775 9.058 122,676 +0.27(+3.13%)
Jun 20, 2006 8.825 8.967 8.742 8.784 90,740 -0.03(-0.38%)
Jun 19, 2006 9.200 9.200 8.692 8.817 194,029 -0.33(-3.64%)
Jun 16, 2006 9.042 9.366 9.042 9.150 579,543 +0.02(+0.27%)
Jun 15, 2006 8.817 9.192 8.817 9.125 120,729 +0.37(+4.28%)
Jun 14, 2006 8.684 8.750 8.351 8.750 165,226 +0.09(+1.06%)
Jun 13, 2006 8.784 9.200 8.634 8.659 145,564 -0.14(-1.61%)
Jun 12, 2006 8.917 8.950 8.617 8.800 100,767 -0.12(-1.40%)
Jun 09, 2006 9.017 9.433 8.784 8.925 95,689 -0.07(-0.74%)
Jun 08, 2006 8.609 9.117 8.526 8.992 1,562,883 +0.32(+3.75%)
Jun 07, 2006 8.759 8.967 8.659 8.667 127,537 -0.06(-0.67%)
Jun 06, 2006 8.759 8.875 8.650 8.725 109,919 -0.04(-0.47%)
Jun 05, 2006 8.784 8.900 8.659 8.767 167,442 -0.06(-0.66%)
Jun 02, 2006 9.267 9.316 8.700 8.825 207,499 -0.32(-3.46%)
Jun 01, 2006 9.083 9.158 8.809 9.142 112,927 +0.02(+0.27%)
May 31, 2006 8.958 9.175 8.809 9.117 158,733 +0.38(+4.39%)
May 30, 2006 8.967 8.967 8.675 8.734 82,316 -0.28(-3.14%)
May 26, 2006 8.933 9.225 8.817 9.017 49,851 +0.17(+1.88%)
May 25, 2006 8.784 8.909 8.625 8.850 92,579 +0.19(+2.21%)
May 24, 2006 8.659 8.834 8.442 8.659 149,951 -0.02(-0.29%)
May 23, 2006 9.433 9.433 8.426 8.684 258,618 -0.70(-7.45%)
May 22, 2006 8.567 9.441 8.367 9.383 655,363 +0.76(+8.78%)
May 19, 2006 8.342 8.684 8.326 8.625 245,371 +0.33(+4.02%)
May 18, 2006 8.575 8.575 8.234 8.292 228,749 -0.27(-3.21%)
May 17, 2006 8.409 8.592 8.351 8.567 74,838 +0.11(+1.28%)
May 16, 2006 8.517 8.692 8.426 8.459 127,090 -0.04(-0.49%)
May 15, 2006 8.592 9.017 8.459 8.501 136,154 -0.16(-1.83%)
May 12, 2006 8.767 8.867 8.575 8.659 108,955 -0.17(-1.89%)
May 11, 2006 8.950 9.142 8.775 8.825 125,524 -0.13(-1.49%)
May 10, 2006 9.042 9.042 8.917 8.958 139,673 -0.13(-1.47%)
May 09, 2006 8.992 9.133 8.958 9.092 40,156 +0.10(+1.11%)
May 08, 2006 8.950 9.208 8.925 8.992 127,769 +0.02(+0.19%)
May 05, 2006 9.050 9.158 8.750 8.975 227,874 +0.00(+0.00%)
May 04, 2006 8.825 9.158 8.809 8.975 208,014 +0.09(+1.03%)
May 03, 2006 8.784 9.108 8.401 8.884 143,310 +0.16(+1.81%)
May 02, 2006 8.859 8.967 8.684 8.725 323,333 -0.16(-1.78%)
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.