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

F.N.B. Corp (NY: FNB )

14.15 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 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, 2009 4.392 4.403 4.117 4.139 867,528 -0.18(-4.20%)
Apr 29, 2009 3.962 4.320 3.935 4.320 1,032,191 +0.41(+10.56%)
Apr 28, 2009 3.836 4.095 3.764 3.907 663,941 +0.03(+0.85%)
Apr 27, 2009 4.128 4.238 3.825 3.874 1,341,640 -0.35(-8.33%)
Apr 24, 2009 3.742 4.331 3.720 4.227 2,413,741 +0.62(+17.07%)
Apr 23, 2009 3.687 3.759 3.462 3.610 1,023,864 -0.03(-0.76%)
Apr 22, 2009 3.726 3.863 3.561 3.638 1,490,493 -0.20(-5.16%)
Apr 21, 2009 3.555 3.852 3.231 3.836 1,647,455 +0.27(+7.56%)
Apr 20, 2009 4.045 4.045 3.566 3.566 1,477,761 -0.62(-14.74%)
Apr 17, 2009 4.073 4.304 3.885 4.183 1,029,040 +0.10(+2.43%)
Apr 16, 2009 4.089 4.183 3.808 4.084 973,048 +0.06(+1.50%)
Apr 15, 2009 3.841 4.056 3.665 4.023 1,089,802 +0.16(+4.13%)
Apr 14, 2009 4.243 4.271 3.852 3.863 1,309,549 -0.40(-9.30%)
Apr 13, 2009 4.067 4.293 3.869 4.260 1,312,696 +0.14(+3.34%)
Apr 09, 2009 3.891 4.150 3.885 4.122 1,901,698 +0.36(+9.50%)
Apr 08, 2009 3.863 3.896 3.660 3.764 697,555 -0.05(-1.30%)
Apr 07, 2009 3.891 3.979 3.786 3.814 878,384 -0.18(-4.41%)
Apr 06, 2009 4.326 4.326 3.907 3.990 1,419,945 -0.50(-11.04%)
Apr 03, 2009 4.430 4.529 4.331 4.485 956,519 +0.06(+1.24%)
Apr 02, 2009 4.403 4.529 4.331 4.430 1,246,445 +0.18(+4.14%)
Apr 01, 2009 4.023 4.353 3.985 4.254 838,709 +0.03(+0.78%)
Mar 31, 2009 4.111 4.342 4.012 4.221 1,393,785 +0.25(+6.23%)
Mar 30, 2009 3.918 4.012 3.836 3.974 1,344,342 -0.37(-8.61%)
Mar 26, 2009 4.408 4.447 4.117 4.348 1,201,168 +0.01(+0.25%)
Mar 25, 2009 4.304 4.485 3.918 4.337 951,945 +0.17(+4.10%)
Mar 24, 2009 4.557 4.590 4.144 4.166 1,282,762 -0.50(-10.63%)
Mar 23, 2009 4.243 4.672 4.243 4.661 2,061,708 +0.73(+18.63%)
Mar 20, 2009 4.122 4.276 3.924 3.929 1,376,600 -0.38(-8.73%)
Mar 19, 2009 4.199 4.535 4.056 4.305 1,681,522 -0.09(-2.10%)
Mar 18, 2009 4.199 4.469 4.034 4.397 1,855,892 +0.19(+4.44%)
Mar 17, 2009 3.880 4.254 3.808 4.210 1,121,186 +0.34(+8.66%)
Mar 16, 2009 4.018 4.128 3.841 3.874 1,464,484 -0.04(-0.98%)
Mar 13, 2009 4.100 4.100 3.852 3.913 0 -0.16(-3.92%)
Mar 12, 2009 3.638 4.199 3.517 4.073 1,860,226 +0.40(+10.94%)
Mar 11, 2009 3.996 4.128 3.643 3.671 1,511,876 -0.28(-7.10%)
Mar 10, 2009 3.577 3.962 3.572 3.951 1,205,746 +0.47(+13.61%)
Mar 09, 2009 3.379 3.577 3.297 3.478 1,303,524 +0.06(+1.77%)
Mar 06, 2009 3.308 3.517 3.253 3.418 0 +0.18(+5.43%)
Mar 05, 2009 3.368 3.368 3.082 3.242 1,216,297 -0.17(-5.00%)
Mar 04, 2009 3.390 3.506 3.214 3.412 1,408,436 -0.07(-2.05%)
Mar 02, 2009 3.401 3.588 3.319 3.484 1,789,193 +0.03(+0.80%)
Feb 27, 2009 3.467 3.660 3.418 3.456 0 -0.09(-2.64%)
Feb 26, 2009 3.621 3.847 3.517 3.550 1,179,562 -0.08(-2.12%)
Feb 25, 2009 3.379 3.836 3.120 3.627 1,977,776 +0.20(+5.95%)
Feb 24, 2009 3.027 3.456 3.005 3.423 1,490,906 +0.46(+15.61%)
Feb 23, 2009 3.214 3.308 2.906 2.961 1,766,309 -0.20(-6.43%)
Feb 20, 2009 2.950 3.231 2.829 3.164 0 +0.13(+4.36%)
Feb 19, 2009 3.275 3.308 3.032 3.032 870,796 -0.18(-5.65%)
Feb 18, 2009 3.577 3.665 3.104 3.214 1,301,863 -0.30(-8.46%)
Feb 17, 2009 3.621 3.709 3.429 3.511 1,187,001 -0.34(-8.86%)
Feb 13, 2009 3.990 4.029 3.830 3.852 803,524 -0.13(-3.18%)
Feb 12, 2009 4.084 4.139 3.715 3.979 969,810 -0.25(-5.98%)
Feb 11, 2009 4.084 4.392 4.056 4.232 815,293 +0.14(+3.36%)
Feb 10, 2009 4.601 4.749 4.045 4.095 1,125,827 -0.58(-12.47%)
Feb 09, 2009 4.650 4.838 4.579 4.678 717,526 +0.06(+1.19%)
Feb 06, 2009 4.414 4.700 4.392 4.623 1,402,725 +0.29(+6.73%)
Feb 05, 2009 4.342 4.496 4.194 4.331 1,030,910 -0.07(-1.50%)
Feb 04, 2009 4.430 4.672 4.370 4.397 855,853 -0.04(-0.87%)
Feb 03, 2009 4.507 4.540 4.221 4.436 1,039,345 -0.04(-0.86%)
Feb 02, 2009 4.320 4.546 4.188 4.474 1,338,709 +0.12(+2.78%)
Jan 30, 2009 4.535 4.667 4.315 4.353 0 -0.11(-2.47%)
Jan 29, 2009 4.860 4.942 4.452 4.463 1,051,634 -0.50(-9.99%)
Jan 28, 2009 4.524 5.074 4.524 4.959 1,608,605 +0.55(+12.48%)
Jan 27, 2009 3.929 4.452 4.254 4.408 914,573 +0.10(+2.43%)
Jan 26, 2009 4.381 4.628 4.249 4.304 1,270,746 -0.04(-1.01%)
Jan 23, 2009 4.023 4.370 3.737 4.348 1,411,274 +0.19(+4.50%)
Jan 22, 2009 4.419 4.463 4.128 4.161 1,040,866 -0.40(-8.81%)
Jan 21, 2009 4.337 4.584 4.056 4.562 1,868,886 +0.32(+7.66%)
Jan 20, 2009 4.783 4.893 4.199 4.238 1,535,910 -0.65(-13.39%)
Jan 16, 2009 4.992 5.069 4.650 4.893 1,494,398 +0.00(+0.00%)
Jan 15, 2009 5.014 5.157 4.540 4.893 2,204,042 -0.12(-2.42%)
Jan 14, 2009 5.702 5.949 4.893 5.014 3,807,947 -1.46(-22.53%)
Jan 13, 2009 6.323 6.527 6.219 6.472 671,989 +0.14(+2.17%)
Jan 12, 2009 6.626 6.654 6.279 6.334 877,320 -0.31(-4.72%)
Jan 09, 2009 6.951 6.967 6.621 6.648 893,989 -0.20(-2.89%)
Jan 08, 2009 6.786 6.995 6.736 6.846 936,094 +0.07(+1.06%)
Jan 07, 2009 6.967 7.110 6.714 6.775 1,049,684 -0.35(-4.94%)
Jan 06, 2009 6.940 7.182 6.923 7.127 664,812 +0.09(+1.33%)
Jan 05, 2009 7.364 7.391 6.951 7.033 722,595 -0.34(-4.56%)
Jan 02, 2009 7.276 7.545 7.094 7.369 0 +0.10(+1.44%)
Jan 01, 2009 7.072 7.292 6.852 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.072 7.292 6.852 7.265 1,463,140 +0.23(+3.29%)
Dec 30, 2008 6.659 7.033 6.604 7.033 855,552 +0.47(+7.21%)
Dec 29, 2008 6.813 6.830 6.428 6.560 853,576 -0.25(-3.72%)
Dec 26, 2008 6.951 6.951 6.687 6.813 323,972 -0.07(-0.96%)
Dec 24, 2008 6.637 6.929 6.610 6.879 203,702 +0.23(+3.48%)
Dec 23, 2008 6.868 7.011 6.593 6.648 911,903 -0.10(-1.55%)
Dec 22, 2008 6.885 6.948 6.478 6.753 1,133,800 -0.10(-1.52%)
Dec 19, 2008 6.731 7.094 6.720 6.857 2,163,143 +0.26(+4.01%)
Dec 18, 2008 6.621 6.984 6.505 6.593 786,333 -0.06(-0.91%)
Dec 17, 2008 6.703 7.017 6.555 6.654 1,076,600 -0.31(-4.43%)
Dec 16, 2008 6.417 7.011 6.290 6.962 1,572,447 +0.71(+11.36%)
Dec 15, 2008 6.450 6.467 5.878 6.252 975,069 -0.05(-0.79%)
Dec 12, 2008 5.861 6.412 5.861 6.301 1,262,028 +0.38(+6.41%)
Dec 11, 2008 6.197 6.329 5.905 5.922 1,139,647 -0.41(-6.43%)
Dec 10, 2008 6.500 6.604 6.103 6.329 1,052,953 -0.01(-0.09%)
Dec 09, 2008 6.764 6.984 6.329 6.334 1,059,376 -0.58(-8.36%)
Dec 08, 2008 6.934 6.989 6.505 6.912 1,023,059 +0.23(+3.46%)
Dec 05, 2008 6.043 6.808 5.751 6.681 1,290,320 +0.52(+8.39%)
Dec 04, 2008 6.087 6.665 6.004 6.164 996,948 +0.04(+0.72%)
Dec 03, 2008 5.647 6.153 5.536 6.120 836,293 +0.29(+4.91%)
Dec 02, 2008 5.470 5.861 5.399 5.834 1,315,019 +0.47(+8.72%)
Dec 01, 2008 6.654 6.681 5.278 5.366 1,625,868 -1.44(-21.12%)
Nov 28, 2008 6.158 6.802 6.043 6.802 880,712 +0.48(+7.67%)
Nov 26, 2008 6.296 6.323 5.916 6.318 1,240,767 -0.09(-1.46%)
Nov 25, 2008 6.692 6.692 5.916 6.412 1,368,763 -0.13(-2.02%)
Nov 24, 2008 6.334 6.626 6.004 6.544 1,871,057 +0.20(+3.21%)
Nov 21, 2008 5.889 6.412 5.344 6.340 1,847,076 +0.80(+14.51%)
Nov 20, 2008 5.696 6.323 5.476 5.536 1,274,626 -0.24(-4.10%)
Nov 19, 2008 6.246 6.544 5.746 5.773 1,003,418 -0.57(-8.94%)
Nov 18, 2008 6.252 6.621 5.861 6.340 961,990 +0.14(+2.31%)
Nov 17, 2008 6.230 6.511 6.098 6.197 672,385 -0.17(-2.68%)
Nov 14, 2008 6.945 7.154 6.362 6.368 0 -0.73(-10.31%)
Nov 13, 2008 6.076 7.099 5.999 7.099 1,438,012 +0.85(+13.66%)
Nov 12, 2008 6.659 6.808 6.224 6.246 893,181 -0.56(-8.25%)
Nov 11, 2008 6.813 7.017 6.758 6.808 831,512 -0.10(-1.51%)
Nov 10, 2008 7.518 7.518 6.698 6.912 567,669 -0.35(-4.78%)
Nov 07, 2008 7.226 7.292 6.918 7.259 720,771 +0.08(+1.07%)
Nov 06, 2008 7.193 7.463 7.094 7.182 880,777 -0.09(-1.21%)
Nov 05, 2008 7.936 8.112 7.160 7.270 958,463 -0.84(-10.32%)
Nov 04, 2008 7.705 8.156 7.595 8.107 996,908 +0.49(+6.43%)
Nov 03, 2008 7.154 7.650 7.132 7.617 591,674 +0.41(+5.65%)
Oct 31, 2008 6.808 7.265 6.742 7.210 1,158,962 +0.31(+4.47%)
Oct 30, 2008 7.033 7.066 6.643 6.901 776,107 +0.10(+1.46%)
Oct 29, 2008 7.281 7.474 6.742 6.802 1,030,430 -0.45(-6.22%)
Oct 28, 2008 6.538 7.320 6.142 7.254 1,137,507 +0.86(+13.52%)
Oct 27, 2008 6.230 6.857 6.230 6.390 1,283,700 +0.09(+1.40%)
Oct 24, 2008 6.114 6.577 5.707 6.301 1,415,243 +0.04(+0.70%)
Oct 23, 2008 6.577 6.588 5.718 6.257 1,496,395 -0.25(-3.89%)
Oct 22, 2008 6.626 6.786 6.384 6.511 941,305 -0.31(-4.60%)
Oct 21, 2008 7.110 7.132 6.714 6.824 756,280 -0.45(-6.13%)
Oct 20, 2008 6.978 7.402 6.841 7.270 654,774 +0.34(+4.92%)
Oct 17, 2008 7.138 7.430 6.929 6.929 1,057,359 -0.43(-5.90%)
Oct 16, 2008 6.934 7.424 6.384 7.364 1,212,768 +0.51(+7.47%)
Oct 15, 2008 7.072 7.738 6.802 6.852 1,517,040 -0.52(-7.09%)
Oct 14, 2008 7.160 9.180 6.824 7.375 1,189,799 +0.48(+6.94%)
Oct 13, 2008 6.995 6.995 6.368 6.896 1,327,680 +0.18(+2.62%)
Oct 10, 2008 5.636 6.945 5.603 6.720 2,307,951 +1.00(+17.52%)
Oct 09, 2008 6.879 6.940 5.718 5.718 1,921,199 -1.18(-17.15%)
Oct 08, 2008 7.237 7.870 6.901 6.901 1,070,676 -0.66(-8.73%)
Oct 07, 2008 8.167 8.310 7.562 7.562 1,151,752 -0.63(-7.66%)
Oct 06, 2008 7.980 8.486 7.760 8.189 1,058,771 -0.06(-0.73%)
Oct 03, 2008 8.723 8.861 8.250 8.250 0 -0.25(-2.98%)
Oct 02, 2008 8.762 8.828 8.492 8.503 678,385 -0.28(-3.13%)
Oct 01, 2008 8.806 8.861 8.398 8.778 742,592 -0.02(-0.19%)
Sep 30, 2008 8.294 8.806 8.294 8.795 772,055 +0.69(+8.56%)
Sep 29, 2008 8.624 8.833 7.986 8.101 810,311 -0.69(-7.83%)
Sep 26, 2008 8.508 9.053 8.409 8.789 0 -0.06(-0.62%)
Sep 25, 2008 8.844 8.971 8.618 8.844 1,137,777 +0.01(+0.12%)
Sep 24, 2008 8.541 8.960 8.293 8.833 647,739 +0.31(+3.62%)
Sep 23, 2008 8.503 8.817 8.255 8.525 605,958 +0.18(+2.11%)
Sep 22, 2008 9.042 9.356 7.980 8.349 1,184,693 -1.28(-13.31%)
Sep 19, 2008 10.57 11.39 6.835 9.631 0 +0.00(+0.00%)
Sep 18, 2008 8.107 9.631 7.705 9.631 3,636,431 +1.71(+21.61%)
Sep 17, 2008 7.798 8.239 7.611 7.919 2,120,032 -0.18(-2.24%)
Sep 16, 2008 7.094 8.101 7.094 8.101 2,283,172 +0.52(+6.90%)
Sep 15, 2008 7.039 8.046 7.039 7.578 2,190,620 -0.29(-3.71%)
Sep 12, 2008 7.672 8.112 7.622 7.870 1,976,493 +0.07(+0.85%)
Sep 11, 2008 7.171 7.826 7.166 7.804 2,296,173 +0.33(+4.42%)
Sep 10, 2008 7.479 7.617 7.033 7.474 1,322,835 +0.21(+2.96%)
Sep 09, 2008 7.254 7.633 7.210 7.259 1,611,695 -0.13(-1.79%)
Sep 08, 2008 7.154 8.332 7.083 7.391 2,136,063 +0.43(+6.17%)
Sep 05, 2008 6.549 7.017 6.527 6.962 0 +0.32(+4.89%)
Sep 04, 2008 6.841 6.962 6.637 6.637 856,567 -0.34(-4.81%)
Sep 03, 2008 6.615 6.978 6.588 6.973 1,211,865 +0.34(+5.06%)
Sep 02, 2008 6.571 6.841 6.483 6.637 1,073,035 +0.18(+2.81%)
Aug 29, 2008 6.478 6.549 6.368 6.456 0 -0.09(-1.43%)
Aug 28, 2008 6.356 6.549 6.235 6.549 1,044,133 +0.23(+3.57%)
Aug 27, 2008 6.356 6.467 6.235 6.323 825,047 -0.10(-1.63%)
Aug 26, 2008 6.345 6.505 6.246 6.428 854,592 +0.08(+1.30%)
Aug 25, 2008 6.549 6.571 6.323 6.345 750,152 -0.23(-3.51%)
Aug 22, 2008 6.351 6.604 6.307 6.577 0 +0.28(+4.46%)
Aug 21, 2008 6.384 6.423 6.285 6.296 661,843 -0.15(-2.31%)
Aug 20, 2008 6.621 6.659 6.279 6.445 1,062,276 -0.15(-2.25%)
Aug 19, 2008 6.604 6.654 6.412 6.593 1,043,235 -0.12(-1.72%)
Aug 18, 2008 6.929 6.929 6.665 6.709 1,040,938 -0.24(-3.48%)
Aug 15, 2008 6.978 7.342 6.797 6.951 0 +0.15(+2.27%)
Aug 14, 2008 6.544 6.857 6.522 6.797 790,729 +0.09(+1.31%)
Aug 13, 2008 6.720 6.764 6.445 6.709 1,426,866 -0.06(-0.89%)
Aug 12, 2008 6.967 7.050 6.736 6.769 1,536,597 -0.36(-5.09%)
Aug 11, 2008 6.676 7.204 6.582 7.132 1,237,006 +0.45(+6.67%)
Aug 08, 2008 6.351 6.698 6.351 6.687 880,747 +0.24(+3.67%)
Aug 07, 2008 6.450 6.648 6.340 6.450 1,342,245 -0.09(-1.43%)
Aug 06, 2008 6.621 6.621 6.257 6.544 875,435 -0.11(-1.65%)
Aug 05, 2008 6.329 6.692 6.268 6.654 1,277,062 +0.44(+7.09%)
Aug 04, 2008 6.202 6.362 6.054 6.213 991,597 -0.04(-0.62%)
Aug 01, 2008 6.263 6.379 6.092 6.252 1,753,891 +0.02(+0.26%)
Jul 31, 2008 6.037 6.362 6.015 6.235 1,353,302 +0.10(+1.71%)
Jul 30, 2008 6.323 6.423 6.026 6.131 1,432,239 -0.17(-2.71%)
Jul 29, 2008 5.773 6.301 5.735 6.301 1,730,477 +0.58(+10.20%)
Jul 28, 2008 5.911 6.043 5.641 5.718 1,662,151 -0.20(-3.44%)
Jul 25, 2008 6.076 6.175 5.795 5.922 1,662,787 -0.07(-1.10%)
Jul 24, 2008 6.456 6.538 5.905 5.988 1,879,857 -0.42(-6.61%)
Jul 23, 2008 6.533 6.692 6.175 6.412 1,991,538 -0.17(-2.51%)
Jul 22, 2008 6.081 6.588 5.779 6.577 2,817,505 +0.30(+4.73%)
Jul 21, 2008 6.467 6.632 6.235 6.279 1,441,786 -0.19(-2.98%)
Jul 18, 2008 6.461 6.571 6.219 6.472 1,414,405 -0.06(-0.84%)
Jul 17, 2008 6.180 6.643 6.164 6.527 2,549,219 +0.39(+6.27%)
Jul 16, 2008 5.426 6.186 5.366 6.142 1,735,850 +0.71(+13.07%)
Jul 15, 2008 5.454 5.790 5.118 5.432 2,287,444 -0.09(-1.69%)
Jul 14, 2008 6.026 6.125 5.393 5.525 1,865,975 -0.43(-7.29%)
Jul 11, 2008 5.784 6.081 5.713 5.960 1,398,748 +0.04(+0.65%)
Jul 10, 2008 5.845 6.103 5.768 5.922 2,023,654 +0.08(+1.32%)
Jul 09, 2008 6.164 6.230 5.839 5.845 1,612,696 -0.33(-5.35%)
Jul 08, 2008 5.757 6.191 5.641 6.175 2,057,255 +0.39(+6.65%)
Jul 07, 2008 5.867 5.938 5.503 5.790 3,166,305 -0.07(-1.13%)
Jul 04, 2008 6.356 6.395 5.856 5.856 2,728,045 +0.00(+0.00%)
Jul 03, 2008 6.356 6.395 5.856 5.856 2,728,045 -0.46(-7.32%)
Jul 02, 2008 6.395 6.692 6.246 6.318 2,339,406 -0.10(-1.63%)
Jul 01, 2008 6.489 6.736 6.329 6.423 2,718,396 -0.06(-0.93%)
Jun 30, 2008 6.714 6.830 6.461 6.483 1,622,434 -0.23(-3.36%)
Jun 27, 2008 7.099 7.105 6.692 6.709 2,187,135 -0.34(-4.84%)
Jun 26, 2008 7.044 7.287 6.923 7.050 1,273,083 -0.06(-0.77%)
Jun 25, 2008 7.094 7.413 7.000 7.105 1,294,511 -0.05(-0.69%)
Jun 24, 2008 6.901 7.325 6.874 7.154 1,086,259 +0.17(+2.44%)
Jun 23, 2008 7.215 7.309 6.973 6.984 1,139,863 -0.20(-2.83%)
Jun 20, 2008 6.984 7.303 6.852 7.188 4,219,477 +0.18(+2.59%)
Jun 19, 2008 7.039 7.210 6.874 7.006 2,056,611 -0.05(-0.70%)
Jun 18, 2008 7.116 7.188 6.868 7.055 902,420 -0.06(-0.85%)
Jun 17, 2008 7.463 7.490 7.105 7.116 717,280 -0.29(-3.94%)
Jun 16, 2008 7.292 7.496 7.237 7.408 1,174,740 +0.14(+1.89%)
Jun 13, 2008 7.507 7.594 7.061 7.270 1,768,197 -0.17(-2.29%)
Jun 12, 2008 7.721 7.754 7.347 7.441 1,133,873 -0.12(-1.60%)
Jun 11, 2008 7.986 7.986 7.562 7.562 760,982 -0.25(-3.24%)
Jun 10, 2008 7.864 8.057 7.760 7.815 847,813 -0.03(-0.35%)
Jun 09, 2008 8.101 8.310 7.776 7.842 1,332,284 -0.27(-3.32%)
Jun 06, 2008 8.266 8.266 8.019 8.112 856,854 -0.23(-2.77%)
Jun 05, 2008 8.217 8.393 8.195 8.343 615,021 +0.15(+1.88%)
Jun 04, 2008 8.178 8.338 8.008 8.189 615,739 -0.01(-0.13%)
Jun 03, 2008 8.200 8.255 8.024 8.200 533,178 +0.02(+0.20%)
Jun 02, 2008 8.178 8.255 7.947 8.184 822,143 -0.07(-0.80%)
May 30, 2008 8.162 8.349 8.118 8.250 1,105,147 +0.11(+1.35%)
May 29, 2008 7.875 8.200 7.853 8.140 646,222 +0.29(+3.64%)
May 28, 2008 8.189 8.189 7.815 7.853 785,688 -0.32(-3.97%)
May 27, 2008 8.008 8.255 8.008 8.178 473,372 +0.17(+2.06%)
May 26, 2008 8.068 8.140 7.886 8.013 0 +0.00(+0.00%)
May 23, 2008 8.068 8.140 7.886 8.013 659,537 -0.12(-1.42%)
May 22, 2008 8.057 8.288 7.997 8.129 680,204 +0.07(+0.89%)
May 21, 2008 8.134 8.299 7.953 8.057 589,959 -0.04(-0.54%)
May 20, 2008 8.162 8.178 8.063 8.101 505,855 -0.08(-1.01%)
May 19, 2008 8.283 8.393 8.151 8.184 747,596 -0.14(-1.65%)
May 16, 2008 8.508 8.618 8.195 8.321 596,064 -0.19(-2.20%)
May 15, 2008 8.376 8.508 8.200 8.508 492,311 +0.14(+1.71%)
May 14, 2008 8.503 8.580 8.354 8.365 319,371 -0.14(-1.68%)
May 13, 2008 8.481 8.558 8.321 8.508 508,899 +0.01(+0.13%)
May 12, 2008 8.184 8.558 8.112 8.497 539,718 +0.34(+4.18%)
May 09, 2008 8.228 8.288 8.041 8.156 497,999 -0.05(-0.60%)
May 08, 2008 8.277 8.420 8.173 8.206 624,470 -0.07(-0.86%)
May 07, 2008 8.723 8.723 8.255 8.277 785,768 -0.41(-4.69%)
May 06, 2008 8.624 8.795 8.426 8.684 610,960 -0.01(-0.13%)
May 05, 2008 8.739 8.833 8.563 8.695 504,611 -0.06(-0.63%)
May 02, 2008 8.993 9.081 8.651 8.751 729,153 -0.20(-2.21%)
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.