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

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2008 16.22 17.22 16.04 16.98 1,891,141 +0.78(+4.84%)
Dec 30, 2008 16.14 16.33 15.95 16.20 1,335,806 +0.23(+1.45%)
Dec 29, 2008 16.35 16.46 15.63 15.96 927,486 -0.50(-3.03%)
Dec 26, 2008 16.20 16.53 16.03 16.46 532,160 +0.29(+1.76%)
Dec 24, 2008 15.89 16.35 15.66 16.18 448,382 +0.25(+1.57%)
Dec 23, 2008 16.60 17.02 15.79 15.93 874,717 -0.60(-3.61%)
Dec 22, 2008 16.92 17.10 15.95 16.52 1,574,741 -0.43(-2.52%)
Dec 19, 2008 17.25 17.67 16.74 16.95 1,724,431 -0.32(-1.86%)
Dec 18, 2008 18.12 18.16 16.79 17.27 2,595,636 -0.73(-4.06%)
Dec 17, 2008 15.39 18.24 15.24 18.00 4,849,550 +2.99(+19.95%)
Dec 16, 2008 14.91 15.13 14.00 15.01 3,849,117 +0.22(+1.51%)
Dec 15, 2008 15.40 15.75 14.11 14.79 3,876,968 -0.88(-5.63%)
Dec 12, 2008 16.26 16.57 14.96 15.67 3,499,561 -1.20(-7.13%)
Dec 11, 2008 18.03 18.19 16.45 16.87 1,086,429 -1.27(-7.02%)
Dec 10, 2008 17.54 18.34 17.42 18.15 1,060,459 +0.78(+4.46%)
Dec 09, 2008 18.25 18.31 16.86 17.37 1,341,317 -1.00(-5.43%)
Dec 08, 2008 17.30 18.57 17.30 18.37 2,162,913 +1.60(+9.57%)
Dec 05, 2008 16.35 16.90 15.46 16.77 1,263,136 +0.26(+1.57%)
Dec 04, 2008 17.02 17.63 15.97 16.51 1,468,167 -0.79(-4.59%)
Dec 03, 2008 16.79 17.60 16.14 17.30 1,663,324 +0.36(+2.10%)
Dec 02, 2008 17.67 17.67 16.22 16.94 2,032,883 -0.39(-2.26%)
Dec 01, 2008 18.82 18.95 17.31 17.34 1,530,790 -2.20(-11.27%)
Nov 28, 2008 19.49 19.64 18.62 19.54 817,533 +0.04(+0.18%)
Nov 26, 2008 17.46 19.70 17.22 19.50 2,511,106 +1.61(+9.02%)
Nov 25, 2008 17.84 18.18 17.35 17.89 2,874,270 +0.32(+1.83%)
Nov 24, 2008 17.11 17.93 16.45 17.57 2,380,317 +1.25(+7.65%)
Nov 21, 2008 16.01 16.41 14.93 16.32 2,876,406 +0.72(+4.63%)
Nov 20, 2008 17.07 17.26 15.41 15.60 2,035,426 -1.51(-8.81%)
Nov 19, 2008 18.55 18.74 16.98 17.10 2,140,214 -1.54(-8.27%)
Nov 18, 2008 20.04 20.31 18.32 18.65 1,980,908 -1.33(-6.65%)
Nov 17, 2008 19.53 20.84 18.25 19.97 2,321,093 -0.29(-1.45%)
Nov 14, 2008 22.67 22.67 20.19 20.27 2,344,214 -2.85(-12.34%)
Nov 13, 2008 21.70 23.17 19.47 23.12 2,003,380 +1.63(+7.59%)
Nov 12, 2008 23.40 23.48 21.33 21.49 1,931,164 -2.50(-10.44%)
Nov 11, 2008 24.15 24.92 23.08 23.99 1,334,229 -0.37(-1.50%)
Nov 10, 2008 25.84 26.52 24.07 24.36 1,173,511 -0.73(-2.91%)
Nov 07, 2008 24.65 25.32 24.11 25.09 1,033,863 +0.53(+2.14%)
Nov 06, 2008 25.02 25.47 24.24 24.56 1,322,631 -0.70(-2.79%)
Nov 05, 2008 27.34 27.82 24.97 25.27 1,531,187 -2.54(-9.13%)
Nov 04, 2008 27.91 28.37 27.20 27.81 1,159,355 +0.55(+2.03%)
Nov 03, 2008 27.49 28.06 26.91 27.26 1,372,543 -0.26(-0.94%)
Oct 31, 2008 25.68 28.04 25.01 27.51 1,812,000 +1.92(+7.49%)
Oct 30, 2008 26.94 27.57 24.93 25.60 1,593,012 -0.53(-2.01%)
Oct 29, 2008 23.20 27.80 23.18 26.12 3,505,723 +2.86(+12.30%)
Oct 28, 2008 23.48 23.75 20.14 23.26 5,638,739 +0.41(+1.79%)
Oct 27, 2008 23.75 24.34 22.85 22.85 1,584,837 -1.22(-5.07%)
Oct 24, 2008 21.79 25.06 21.79 24.07 2,405,477 -0.03(-0.11%)
Oct 23, 2008 25.21 25.58 22.35 24.10 2,509,529 -0.92(-3.67%)
Oct 22, 2008 26.56 26.60 24.24 25.02 1,341,016 -1.73(-6.46%)
Oct 21, 2008 27.10 28.17 26.57 26.75 1,224,893 -0.82(-2.97%)
Oct 20, 2008 27.42 28.54 26.84 27.57 1,605,390 +0.57(+2.11%)
Oct 17, 2008 26.16 29.07 25.64 27.00 1,462,353 +0.24(+0.90%)
Oct 16, 2008 26.12 27.11 24.31 26.76 1,528,320 +0.71(+2.74%)
Oct 15, 2008 28.75 29.24 25.95 26.04 1,685,317 -3.75(-12.59%)
Oct 14, 2008 30.64 31.83 28.42 29.80 3,050,320 +0.63(+2.17%)
Oct 13, 2008 26.84 29.16 26.43 29.16 1,491,343 +3.61(+14.13%)
Oct 10, 2008 25.85 27.35 22.81 25.55 4,688,729 -1.80(-6.58%)
Oct 09, 2008 29.99 31.46 26.40 27.35 1,983,296 -2.12(-7.20%)
Oct 08, 2008 28.50 30.71 26.94 29.48 2,460,667 -0.18(-0.60%)
Oct 07, 2008 31.49 31.61 29.56 29.65 1,994,619 -1.16(-3.76%)
Oct 06, 2008 31.26 31.26 28.04 30.81 2,419,521 -1.43(-4.42%)
Oct 03, 2008 32.49 35.08 31.79 32.24 2,275,475 +0.29(+0.89%)
Oct 02, 2008 38.27 38.33 31.50 31.95 3,477,714 -6.92(-17.79%)
Oct 01, 2008 39.32 39.56 38.12 38.87 1,164,940 -0.67(-1.69%)
Sep 30, 2008 39.21 39.83 38.05 39.54 2,606,071 +1.40(+3.67%)
Sep 29, 2008 41.67 41.67 37.10 38.14 1,627,553 -4.26(-10.05%)
Sep 26, 2008 41.45 42.56 40.82 42.40 0 +0.20(+0.46%)
Sep 25, 2008 42.39 42.87 41.82 42.20 1,016,352 +0.04(+0.11%)
Sep 24, 2008 44.18 44.31 41.47 42.16 1,218,890 -2.01(-4.56%)
Sep 23, 2008 44.24 45.43 43.32 44.17 1,522,377 -0.07(-0.16%)
Sep 22, 2008 45.30 45.86 44.04 44.24 1,267,600 -1.36(-2.99%)
Sep 19, 2008 44.46 48.58 44.46 45.61 0 +2.72(+6.34%)
Sep 18, 2008 40.79 43.20 40.03 42.89 1,768,177 +2.64(+6.55%)
Sep 17, 2008 40.92 41.75 39.46 40.25 1,583,280 -1.31(-3.15%)
Sep 16, 2008 40.38 41.64 39.73 41.56 2,020,255 +0.21(+0.52%)
Sep 15, 2008 40.77 43.20 39.74 41.35 1,596,369 -0.74(-1.76%)
Sep 12, 2008 41.22 42.15 40.45 42.09 978,764 +0.62(+1.50%)
Sep 11, 2008 40.61 41.58 40.17 41.46 1,503,216 +0.43(+1.04%)
Sep 10, 2008 40.36 41.62 39.82 41.04 1,122,432 +0.95(+2.38%)
Sep 09, 2008 41.85 42.04 39.66 40.08 1,456,274 -1.66(-3.97%)
Sep 08, 2008 43.05 43.71 41.12 41.74 1,166,068 -0.12(-0.28%)
Sep 05, 2008 41.22 42.01 39.68 41.86 0 +0.32(+0.77%)
Sep 04, 2008 43.25 43.25 40.86 41.54 1,834,400 -2.09(-4.78%)
Sep 03, 2008 45.49 45.49 43.29 43.62 1,118,355 -1.85(-4.08%)
Sep 02, 2008 46.83 48.10 45.06 45.47 1,400,622 -0.37(-0.80%)
Aug 29, 2008 45.77 46.63 45.50 45.84 1,486,641 +0.02(+0.04%)
Aug 28, 2008 45.01 45.92 44.57 45.82 980,963 +1.02(+2.27%)
Aug 27, 2008 44.15 44.82 43.67 44.81 755,798 +0.70(+1.58%)
Aug 26, 2008 44.09 44.45 43.32 44.11 884,830 +0.00(+0.00%)
Aug 25, 2008 44.75 44.83 43.00 44.11 1,187,707 -0.93(-2.06%)
Aug 22, 2008 44.91 45.28 44.45 45.04 683,001 +0.49(+1.10%)
Aug 21, 2008 43.59 44.82 43.48 44.55 1,009,367 +0.58(+1.32%)
Aug 20, 2008 44.26 44.49 43.41 43.97 1,165,737 -0.02(-0.04%)
Aug 19, 2008 44.08 44.49 43.41 43.99 1,056,808 -0.42(-0.94%)
Aug 18, 2008 45.34 45.48 44.07 44.41 1,456,243 -0.59(-1.31%)
Aug 15, 2008 45.37 45.37 44.29 44.99 0 -0.05(-0.12%)
Aug 14, 2008 45.31 46.06 44.62 45.05 1,934,445 -0.46(-1.02%)
Aug 13, 2008 46.21 46.21 43.28 45.51 2,923,867 -0.74(-1.60%)
Aug 12, 2008 47.70 47.78 45.46 46.25 1,643,166 -1.55(-3.24%)
Aug 11, 2008 47.23 48.23 46.60 47.80 2,326,006 +0.74(+1.57%)
Aug 08, 2008 45.46 47.24 45.29 47.06 1,591,504 +1.43(+3.12%)
Aug 07, 2008 45.80 46.42 44.99 45.64 2,342,494 -0.45(-0.97%)
Aug 06, 2008 45.88 46.45 45.47 46.08 4,011,409 +0.18(+0.39%)
Aug 05, 2008 47.45 47.87 44.68 45.90 3,924,594 -1.35(-2.85%)
Aug 04, 2008 47.98 48.25 46.95 47.25 1,835,222 -0.26(-0.54%)
Aug 01, 2008 49.02 49.66 46.49 47.51 2,871,286 -1.52(-3.09%)
Jul 31, 2008 47.59 49.82 47.44 49.02 3,612,612 +1.93(+4.09%)
Jul 30, 2008 46.31 47.38 44.50 47.10 3,424,113 +1.41(+3.08%)
Jul 29, 2008 42.67 45.79 42.67 45.69 2,068,594 +3.22(+7.58%)
Jul 28, 2008 42.73 43.51 42.14 42.47 1,825,103 -0.31(-0.73%)
Jul 25, 2008 42.75 43.44 41.67 42.78 2,225,145 +0.07(+0.17%)
Jul 24, 2008 44.33 44.49 42.54 42.71 2,190,526 -1.51(-3.41%)
Jul 23, 2008 43.84 44.82 43.50 44.22 2,237,680 +0.84(+1.93%)
Jul 22, 2008 41.21 44.16 41.21 43.38 1,749,250 +1.85(+4.46%)
Jul 21, 2008 41.83 42.11 41.19 41.53 1,539,528 +0.10(+0.24%)
Jul 18, 2008 42.05 42.11 40.83 41.43 1,499,845 -0.43(-1.02%)
Jul 17, 2008 42.26 42.59 41.31 41.86 2,588,734 -0.07(-0.17%)
Jul 16, 2008 39.63 42.02 39.32 41.93 1,933,723 +2.66(+6.79%)
Jul 15, 2008 38.04 39.65 36.51 39.26 1,707,436 +0.50(+1.29%)
Jul 14, 2008 39.48 40.09 38.38 38.76 1,646,482 -0.35(-0.89%)
Jul 11, 2008 38.33 39.90 37.70 39.11 1,047,459 +0.33(+0.85%)
Jul 10, 2008 38.23 39.49 38.02 38.78 1,158,574 +0.50(+1.30%)
Jul 09, 2008 39.45 39.98 37.98 38.28 1,003,990 -0.96(-2.45%)
Jul 08, 2008 36.79 39.40 36.44 39.24 1,257,988 +2.56(+6.97%)
Jul 07, 2008 36.94 37.45 35.99 36.69 1,289,123 +0.02(+0.05%)
Jul 04, 2008 36.28 37.17 35.70 36.67 746,500 +0.00(+0.00%)
Jul 03, 2008 36.28 37.17 35.70 36.67 746,500 +0.55(+1.53%)
Jul 02, 2008 38.01 38.09 35.93 36.12 1,709,853 -1.80(-4.75%)
Jul 01, 2008 38.77 38.77 36.84 37.92 1,486,454 -1.29(-3.30%)
Jun 30, 2008 38.83 39.96 38.33 39.21 1,290,412 +0.41(+1.06%)
Jun 27, 2008 38.26 38.88 37.83 38.80 1,016,499 +0.41(+1.07%)
Jun 26, 2008 39.33 39.65 37.98 38.39 1,129,643 -1.31(-3.30%)
Jun 25, 2008 39.29 40.00 39.10 39.70 928,002 +0.47(+1.20%)
Jun 24, 2008 41.29 41.29 39.00 39.23 2,293,047 -2.17(-5.25%)
Jun 23, 2008 42.64 42.93 41.32 41.40 791,540 -0.95(-2.25%)
Jun 20, 2008 42.78 43.20 41.86 42.36 957,342 -0.65(-1.51%)
Jun 19, 2008 42.31 43.08 41.69 43.01 773,212 +0.80(+1.90%)
Jun 18, 2008 41.25 42.59 41.03 42.20 1,207,383 +0.67(+1.61%)
Jun 17, 2008 43.03 43.12 41.54 41.54 750,921 -1.27(-2.98%)
Jun 16, 2008 41.81 43.20 41.67 42.81 1,100,413 +0.91(+2.17%)
Jun 13, 2008 41.39 42.31 41.23 41.90 744,441 +0.88(+2.15%)
Jun 12, 2008 40.56 41.67 40.56 41.02 925,167 -0.26(-0.63%)
Jun 11, 2008 43.14 43.14 40.31 41.28 2,329,189 -2.29(-5.26%)
Jun 10, 2008 43.33 43.85 43.01 43.57 659,062 -0.27(-0.61%)
Jun 09, 2008 44.07 44.12 43.18 43.83 849,490 +0.45(+1.05%)
Jun 06, 2008 44.73 44.73 43.27 43.38 908,505 -1.77(-3.93%)
Jun 05, 2008 43.71 45.15 43.70 45.15 894,560 +1.72(+3.96%)
Jun 04, 2008 42.72 43.90 42.46 43.43 959,130 +0.47(+1.10%)
Jun 03, 2008 43.82 44.00 42.42 42.96 1,115,578 -0.65(-1.49%)
Jun 02, 2008 44.49 44.78 43.25 43.61 779,364 -0.92(-2.06%)
May 30, 2008 44.45 44.72 43.97 44.53 856,051 +0.25(+0.56%)
May 29, 2008 43.68 44.55 43.26 44.28 1,096,002 +0.61(+1.39%)
May 28, 2008 42.96 44.21 42.95 43.67 838,619 +1.00(+2.34%)
May 27, 2008 41.67 42.78 41.49 42.68 942,263 +1.40(+3.39%)
May 26, 2008 41.89 41.89 40.59 41.28 0 +0.00(+0.00%)
May 23, 2008 41.89 41.89 40.59 41.28 629,550 -0.71(-1.70%)
May 22, 2008 42.87 43.00 41.56 41.99 968,840 -0.88(-2.06%)
May 21, 2008 43.40 44.28 42.64 42.87 1,854,169 -0.32(-0.74%)
May 20, 2008 42.49 43.35 41.91 43.19 915,375 +0.64(+1.51%)
May 19, 2008 42.08 43.79 41.62 42.55 4,472,638 +0.66(+1.57%)
May 16, 2008 42.89 42.89 41.74 41.89 1,073,255 -0.56(-1.32%)
May 15, 2008 42.78 43.01 42.12 42.45 1,239,010 -0.27(-0.63%)
May 14, 2008 42.38 43.36 42.11 42.72 1,764,813 +0.53(+1.27%)
May 13, 2008 41.79 42.32 41.48 42.19 1,310,585 +0.49(+1.18%)
May 12, 2008 41.03 41.70 40.55 41.70 723,865 +0.78(+1.92%)
May 09, 2008 41.22 41.66 40.64 40.91 545,748 -1.02(-2.42%)
May 08, 2008 40.86 41.93 40.63 41.93 797,741 +1.15(+2.82%)
May 07, 2008 42.00 42.26 40.49 40.78 1,039,440 -1.18(-2.80%)
May 06, 2008 41.67 42.05 40.79 41.95 1,125,873 +0.29(+0.71%)
May 05, 2008 42.42 42.43 40.88 41.66 1,503,148 -0.04(-0.11%)
May 02, 2008 42.60 42.78 41.23 41.70 1,116,248 -0.62(-1.47%)
May 01, 2008 40.49 42.43 40.23 42.33 2,348,951 +2.15(+5.35%)
Apr 30, 2008 39.05 40.63 38.84 40.18 1,885,672 +1.31(+3.37%)
Apr 29, 2008 39.10 39.44 38.58 38.87 623,407 -0.21(-0.55%)
Apr 28, 2008 38.87 39.80 38.48 39.08 947,837 +0.17(+0.44%)
Apr 25, 2008 37.67 39.16 37.60 38.91 1,457,468 +1.44(+3.83%)
Apr 24, 2008 37.89 39.13 36.36 37.48 1,843,688 +0.33(+0.89%)
Apr 23, 2008 37.10 37.37 36.12 37.15 952,207 -0.11(-0.29%)
Apr 22, 2008 38.32 38.33 37.03 37.26 1,284,924 -1.30(-3.37%)
Apr 21, 2008 38.85 39.16 38.14 38.56 998,712 -0.17(-0.44%)
Apr 18, 2008 38.26 39.01 38.11 38.73 1,119,481 +0.98(+2.60%)
Apr 17, 2008 38.51 38.51 37.57 37.75 1,129,219 -0.66(-1.72%)
Apr 16, 2008 36.48 38.77 36.48 38.41 2,499,774 +2.27(+6.29%)
Apr 15, 2008 35.74 36.37 35.48 36.13 1,559,783 +0.70(+1.96%)
Apr 14, 2008 35.29 36.08 35.28 35.44 1,228,997 +0.08(+0.23%)
Apr 11, 2008 34.86 35.85 34.77 35.36 1,126,987 +0.17(+0.48%)
Apr 10, 2008 35.20 35.59 34.86 35.19 647,713 -0.09(-0.25%)
Apr 09, 2008 36.37 36.62 35.17 35.28 974,437 -1.24(-3.39%)
Apr 08, 2008 36.36 36.97 36.06 36.52 1,642,791 -0.05(-0.15%)
Apr 07, 2008 35.91 37.17 35.62 36.57 1,713,167 +0.80(+2.24%)
Apr 04, 2008 35.18 35.96 35.18 35.77 2,424,769 -0.82(-2.24%)
Apr 03, 2008 36.04 36.62 35.99 36.59 1,320,576 +0.22(+0.61%)
Apr 02, 2008 36.55 37.25 36.03 36.37 1,713,238 +0.08(+0.22%)
Apr 01, 2008 36.10 36.37 34.89 36.29 1,916,094 +0.53(+1.50%)
Mar 31, 2008 35.20 36.00 34.45 35.75 1,563,646 +0.66(+1.88%)
Mar 28, 2008 34.89 35.78 34.69 35.09 1,324,561 +0.20(+0.56%)
Mar 27, 2008 36.12 36.35 34.66 34.89 1,324,452 -1.19(-3.29%)
Mar 26, 2008 36.54 36.70 35.62 36.08 1,494,734 -0.61(-1.65%)
Mar 25, 2008 35.37 37.03 34.76 36.69 2,636,175 +1.52(+4.31%)
Mar 24, 2008 33.77 35.65 33.77 35.17 1,606,035 +1.52(+4.53%)
Mar 21, 2008 32.55 33.79 32.12 33.65 1,694,600 +0.00(+0.00%)
Mar 20, 2008 32.55 33.79 32.12 33.65 1,694,600 +1.02(+3.14%)
Mar 19, 2008 33.58 33.58 32.27 32.62 2,593,876 -0.21(-0.65%)
Mar 18, 2008 31.62 32.86 31.19 32.84 824,691 +1.94(+6.29%)
Mar 17, 2008 30.47 31.36 30.19 30.89 1,065,676 -0.18(-0.57%)
Mar 14, 2008 32.23 32.23 30.66 31.07 858,676 -0.83(-2.60%)
Mar 13, 2008 31.13 32.06 30.37 31.90 849,083 +0.35(+1.10%)
Mar 12, 2008 31.33 32.09 31.18 31.55 1,088,109 +0.22(+0.71%)
Mar 11, 2008 30.93 31.41 30.58 31.33 760,899 +1.04(+3.44%)
Mar 10, 2008 30.71 31.37 30.17 30.29 749,873 -0.52(-1.68%)
Mar 07, 2008 30.74 31.62 30.57 30.80 868,692 -0.32(-1.03%)
Mar 06, 2008 31.82 32.02 31.02 31.12 1,034,843 -0.94(-2.95%)
Mar 05, 2008 31.92 32.56 31.55 32.07 1,730,256 +0.22(+0.70%)
Mar 04, 2008 31.91 32.05 31.20 31.85 1,160,189 -0.40(-1.24%)
Mar 03, 2008 31.86 32.25 31.55 32.25 932,937 +0.34(+1.06%)
Feb 29, 2008 32.59 32.73 31.80 31.91 865,579 -1.04(-3.16%)
Feb 28, 2008 33.34 33.48 32.74 32.95 574,058 -0.51(-1.52%)
Feb 27, 2008 34.23 34.35 33.19 33.46 745,281 -1.12(-3.25%)
Feb 26, 2008 33.68 34.77 33.68 34.58 831,236 +0.84(+2.48%)
Feb 25, 2008 33.44 33.77 32.57 33.75 768,416 +0.35(+1.04%)
Feb 22, 2008 33.25 33.41 32.46 33.40 746,871 +0.37(+1.13%)
Feb 21, 2008 33.69 34.03 32.85 33.02 593,775 -0.53(-1.59%)
Feb 20, 2008 33.42 33.70 32.84 33.56 1,539,372 +0.04(+0.13%)
Feb 19, 2008 34.56 34.58 33.10 33.51 940,633 -0.62(-1.83%)
Feb 18, 2008 34.43 34.85 33.42 34.14 0 +0.00(+0.00%)
Feb 15, 2008 34.43 34.85 33.42 34.14 893,554 -0.50(-1.44%)
Feb 14, 2008 34.89 35.40 34.42 34.64 1,404,380 -0.27(-0.77%)
Feb 13, 2008 33.90 35.08 33.90 34.90 1,800,521 +1.22(+3.63%)
Feb 12, 2008 33.89 34.43 33.35 33.68 881,964 +0.03(+0.08%)
Feb 11, 2008 34.15 34.23 32.94 33.66 1,102,010 -0.16(-0.47%)
Feb 08, 2008 32.98 33.97 32.98 33.82 778,642 +0.78(+2.37%)
Feb 07, 2008 32.49 33.33 32.23 33.03 970,629 +0.54(+1.67%)
Feb 06, 2008 33.64 33.75 32.37 32.49 1,158,500 -0.90(-2.70%)
Feb 05, 2008 33.11 34.85 32.69 33.39 2,319,240 +0.57(+1.74%)
Feb 04, 2008 33.87 33.98 32.75 32.82 846,036 -1.08(-3.18%)
Feb 01, 2008 32.09 34.01 31.90 33.90 1,607,110 +1.91(+5.96%)
Jan 31, 2008 31.15 32.52 30.81 31.99 1,377,072 +0.45(+1.41%)
Jan 30, 2008 31.29 32.25 31.14 31.54 917,521 +0.26(+0.83%)
Jan 29, 2008 31.11 31.53 30.88 31.29 904,058 +0.41(+1.33%)
Jan 28, 2008 30.43 31.03 29.90 30.88 783,220 +0.39(+1.29%)
Jan 25, 2008 31.20 31.41 30.30 30.48 1,239,720 -0.33(-1.07%)
Jan 24, 2008 29.14 31.77 29.07 30.81 2,995,274 +1.76(+6.04%)
Jan 23, 2008 27.37 29.07 26.83 29.06 1,622,099 +1.05(+3.76%)
Jan 22, 2008 26.12 28.30 25.85 28.01 1,400,853 +0.48(+1.75%)
Jan 21, 2008 27.04 35.65 26.83 27.52 0 +0.00(+0.00%)
Jan 18, 2008 27.04 35.65 26.83 27.52 1,590,236 +0.89(+3.35%)
Jan 17, 2008 28.10 28.40 26.56 26.63 1,095,237 -1.37(-4.90%)
Jan 16, 2008 27.57 28.37 27.43 28.01 637,250 +0.48(+1.75%)
Jan 15, 2008 27.76 27.80 27.26 27.52 737,995 -0.62(-2.22%)
Jan 14, 2008 27.65 28.26 27.63 28.15 704,353 +0.63(+2.30%)
Jan 11, 2008 27.85 27.85 26.69 27.51 952,862 -0.52(-1.84%)
Jan 10, 2008 27.42 28.37 26.96 28.03 1,015,326 +0.37(+1.32%)
Jan 09, 2008 26.23 27.78 26.23 27.67 1,124,675 +1.37(+5.22%)
Jan 08, 2008 27.44 27.79 26.29 26.29 947,654 -1.02(-3.72%)
Jan 07, 2008 27.97 28.10 26.93 27.31 1,246,633 -0.37(-1.35%)
Jan 04, 2008 28.66 28.72 27.54 27.68 894,506 -1.30(-4.49%)
Jan 03, 2008 29.82 30.00 28.91 28.99 481,547 -0.85(-2.84%)
Jan 02, 2008 30.54 31.03 29.74 29.83 433,171 -0.77(-2.51%)
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.