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

Microstrategy Cl A (NQ: MSTR )

146.64 +13.97 (+10.53%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 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 (%)
Jun 30, 2009 5.011 5.099 4.895 5.022 691,820 -0.00(-0.02%)
Jun 29, 2009 5.082 5.127 4.946 5.023 710,090 -0.06(-1.12%)
Jun 26, 2009 4.958 5.144 4.899 5.080 1,732,490 +0.11(+2.21%)
Jun 25, 2009 4.933 5.055 4.918 4.970 538,980 +0.01(+0.26%)
Jun 24, 2009 4.946 5.040 4.850 4.957 569,510 +0.04(+0.79%)
Jun 23, 2009 4.902 5.084 4.874 4.918 768,040 -0.08(-1.64%)
Jun 22, 2009 5.156 5.191 4.987 5.000 1,165,270 -0.21(-4.07%)
Jun 19, 2009 5.076 5.245 5.057 5.212 2,419,140 +0.19(+3.72%)
Jun 18, 2009 4.688 5.031 4.600 5.025 2,820,410 +0.33(+6.91%)
Jun 17, 2009 4.691 4.766 4.655 4.700 975,700 +0.01(+0.30%)
Jun 16, 2009 4.806 4.842 4.684 4.686 789,780 -0.09(-1.80%)
Jun 15, 2009 4.829 4.855 4.714 4.772 767,010 -0.11(-2.21%)
Jun 12, 2009 4.901 4.904 4.816 4.880 331,540 -0.04(-0.87%)
Jun 11, 2009 4.948 4.985 4.900 4.923 390,490 -0.01(-0.14%)
Jun 10, 2009 4.947 4.947 4.873 4.930 761,070 +0.04(+0.74%)
Jun 09, 2009 4.922 4.933 4.880 4.894 436,120 +0.01(+0.20%)
Jun 08, 2009 4.864 4.941 4.830 4.884 1,026,500 -0.01(-0.16%)
Jun 05, 2009 4.910 4.915 4.853 4.892 1,157,960 +0.04(+0.82%)
Jun 04, 2009 4.797 4.859 4.736 4.852 731,700 +0.05(+1.10%)
Jun 03, 2009 4.725 4.799 4.701 4.799 1,037,400 +0.05(+1.07%)
Jun 02, 2009 4.720 4.760 4.605 4.748 1,066,730 +0.02(+0.44%)
Jun 01, 2009 4.700 4.741 4.665 4.727 1,466,280 +0.05(+1.00%)
May 29, 2009 4.700 4.715 4.526 4.680 1,181,100 +0.01(+0.17%)
May 28, 2009 4.681 4.700 4.598 4.672 964,380 +0.01(+0.26%)
May 27, 2009 4.608 4.712 4.608 4.660 1,777,890 +0.02(+0.50%)
May 26, 2009 4.500 4.650 4.500 4.637 1,759,290 +0.11(+2.34%)
May 22, 2009 4.514 4.598 4.482 4.531 875,120 -0.01(-0.18%)
May 21, 2009 4.645 4.657 4.493 4.539 1,251,990 -0.15(-3.14%)
May 20, 2009 4.643 4.706 4.590 4.686 1,469,360 +0.08(+1.65%)
May 19, 2009 4.587 4.662 4.550 4.610 906,700 -0.00(-0.11%)
May 18, 2009 4.609 4.619 4.510 4.615 1,603,780 +0.02(+0.41%)
May 15, 2009 4.448 4.610 4.414 4.596 2,447,940 +0.14(+3.16%)
May 14, 2009 4.504 4.504 4.386 4.455 1,237,720 -0.02(-0.51%)
May 13, 2009 4.354 4.572 4.324 4.478 2,306,580 +0.05(+1.24%)
May 12, 2009 4.424 4.436 4.310 4.423 1,310,920 +0.04(+0.82%)
May 11, 2009 4.305 4.433 4.274 4.387 1,268,240 +0.01(+0.14%)
May 08, 2009 4.165 4.382 4.144 4.381 2,368,270 +0.25(+6.08%)
May 07, 2009 4.126 4.196 4.001 4.130 1,727,230 +0.03(+0.83%)
May 06, 2009 4.189 4.213 4.057 4.096 1,971,960 -0.06(-1.56%)
May 05, 2009 4.097 4.229 4.074 4.161 1,496,730 +0.07(+1.69%)
May 04, 2009 4.096 4.119 3.909 4.092 1,777,830 +0.21(+5.36%)
May 01, 2009 3.894 3.976 3.861 3.884 849,850 -0.01(-0.18%)
Apr 30, 2009 3.983 4.034 3.878 3.891 781,800 -0.07(-1.82%)
Apr 29, 2009 3.941 4.010 3.888 3.963 527,640 +0.04(+0.89%)
Apr 28, 2009 3.826 3.978 3.826 3.928 1,301,340 +0.04(+1.13%)
Apr 27, 2009 3.887 4.017 3.857 3.884 930,490 -0.06(-1.45%)
Apr 24, 2009 3.953 4.023 3.881 3.941 1,321,000 +0.01(+0.20%)
Apr 23, 2009 3.919 3.953 3.847 3.933 865,630 +0.04(+0.95%)
Apr 22, 2009 3.883 4.020 3.883 3.896 855,430 -0.04(-0.92%)
Apr 21, 2009 3.883 3.962 3.877 3.932 814,050 +0.04(+1.00%)
Apr 20, 2009 3.929 3.986 3.819 3.893 1,425,880 -0.11(-2.65%)
Apr 17, 2009 3.983 4.000 3.940 3.999 787,660 +0.03(+0.73%)
Apr 16, 2009 3.932 4.026 3.810 3.970 1,366,010 +0.08(+2.14%)
Apr 15, 2009 3.868 3.927 3.845 3.887 757,830 +0.02(+0.52%)
Apr 14, 2009 3.857 3.926 3.782 3.867 1,333,460 -0.04(-1.02%)
Apr 13, 2009 3.844 3.935 3.806 3.907 1,045,400 +0.04(+1.03%)
Apr 09, 2009 3.805 3.900 3.793 3.867 763,490 +0.09(+2.49%)
Apr 08, 2009 3.663 3.842 3.573 3.773 1,178,840 +0.04(+0.96%)
Apr 07, 2009 3.759 3.856 3.737 3.737 578,440 -0.08(-2.10%)
Apr 06, 2009 3.762 3.836 3.661 3.817 1,188,470 +0.00(+0.10%)
Apr 03, 2009 3.738 3.819 3.729 3.813 624,320 +0.07(+1.76%)
Apr 02, 2009 3.668 3.787 3.618 3.747 1,365,570 +0.13(+3.71%)
Apr 01, 2009 3.390 3.613 3.368 3.613 1,272,400 +0.19(+5.67%)
Mar 31, 2009 3.393 3.574 3.393 3.419 1,102,390 +0.08(+2.30%)
Mar 30, 2009 3.397 3.397 3.313 3.342 875,670 -0.44(-11.52%)
Mar 26, 2009 3.713 3.778 3.651 3.777 1,192,130 +0.10(+2.72%)
Mar 25, 2009 3.635 3.677 3.591 3.677 1,086,410 +0.08(+2.20%)
Mar 24, 2009 3.599 3.679 3.598 3.598 1,013,210 -0.04(-1.24%)
Mar 23, 2009 3.575 3.643 3.458 3.643 928,730 +0.18(+5.29%)
Mar 20, 2009 3.389 3.489 3.389 3.460 1,776,900 +0.09(+2.76%)
Mar 19, 2009 3.454 3.476 3.357 3.367 635,840 -0.06(-1.84%)
Mar 18, 2009 3.328 3.430 3.269 3.430 856,770 +0.08(+2.33%)
Mar 17, 2009 3.290 3.352 3.245 3.352 472,000 +0.06(+1.88%)
Mar 16, 2009 3.358 3.358 3.264 3.290 912,140 -0.06(-1.70%)
Mar 13, 2009 3.317 3.374 3.283 3.347 775,810 +0.05(+1.45%)
Mar 12, 2009 3.411 3.476 3.281 3.299 2,888,200 -0.11(-3.23%)
Mar 11, 2009 3.448 3.509 3.376 3.409 1,139,640 -0.03(-0.87%)
Mar 10, 2009 3.324 3.446 3.290 3.439 1,044,150 +0.18(+5.39%)
Mar 09, 2009 3.339 3.407 3.255 3.263 987,810 -0.12(-3.46%)
Mar 06, 2009 3.380 3.429 3.290 3.380 800,770 +0.02(+0.72%)
Mar 05, 2009 3.398 3.454 3.354 3.356 1,151,580 -0.09(-2.70%)
Mar 04, 2009 3.459 3.545 3.400 3.449 1,195,890 -0.07(-1.91%)
Mar 02, 2009 3.595 3.600 3.449 3.516 1,807,730 -0.14(-3.75%)
Feb 27, 2009 3.604 3.719 3.600 3.653 1,312,990 -0.02(-0.52%)
Feb 26, 2009 3.759 3.836 3.661 3.672 1,357,820 -0.07(-1.84%)
Feb 25, 2009 3.865 3.880 3.690 3.741 981,290 -0.12(-3.21%)
Feb 24, 2009 3.851 3.901 3.740 3.865 1,125,200 +0.05(+1.31%)
Feb 23, 2009 3.961 3.961 3.779 3.815 992,020 -0.14(-3.47%)
Feb 20, 2009 3.890 4.014 3.872 3.952 1,411,980 -0.00(-0.03%)
Feb 19, 2009 4.072 4.096 3.953 3.953 1,032,580 -0.10(-2.37%)
Feb 18, 2009 3.913 4.098 3.911 4.049 2,060,180 +0.17(+4.28%)
Feb 17, 2009 3.966 4.011 3.878 3.883 1,184,470 -0.17(-4.24%)
Feb 13, 2009 4.019 4.085 3.971 4.055 1,000,380 +0.04(+0.92%)
Feb 12, 2009 3.924 4.035 3.907 4.018 1,033,070 +0.02(+0.50%)
Feb 11, 2009 4.033 4.061 3.930 3.998 928,780 -0.00(-0.12%)
Feb 10, 2009 4.171 4.258 3.995 4.003 995,370 -0.18(-4.37%)
Feb 09, 2009 4.165 4.237 4.079 4.186 650,190 +0.02(+0.46%)
Feb 06, 2009 4.044 4.180 4.016 4.167 1,206,440 +0.11(+2.69%)
Feb 05, 2009 3.922 4.106 3.895 4.058 1,311,690 +0.11(+2.73%)
Feb 04, 2009 4.007 4.016 3.917 3.950 1,288,550 -0.07(-1.69%)
Feb 03, 2009 4.009 4.054 3.857 4.018 1,282,070 +0.02(+0.45%)
Feb 02, 2009 4.090 4.223 3.930 4.000 2,918,670 +0.13(+3.36%)
Jan 30, 2009 4.030 4.037 3.834 3.870 1,228,010 -0.12(-2.91%)
Jan 29, 2009 3.946 4.148 3.912 3.986 1,789,710 -0.01(-0.33%)
Jan 28, 2009 3.939 4.044 3.900 3.999 1,287,400 +0.08(+2.07%)
Jan 27, 2009 3.829 3.941 3.805 3.918 987,310 +0.09(+2.32%)
Jan 26, 2009 3.767 3.934 3.749 3.829 1,094,830 +0.06(+1.48%)
Jan 23, 2009 3.675 3.821 3.675 3.773 724,440 +0.02(+0.64%)
Jan 22, 2009 3.835 3.912 3.691 3.749 1,107,570 -0.16(-4.09%)
Jan 21, 2009 3.681 3.934 3.628 3.909 1,435,540 +0.27(+7.42%)
Jan 20, 2009 3.719 3.783 3.540 3.639 1,400,130 -0.14(-3.60%)
Jan 16, 2009 3.907 3.911 3.620 3.775 1,613,600 -0.06(-1.64%)
Jan 15, 2009 3.692 3.891 3.650 3.838 1,769,900 +0.14(+3.73%)
Jan 14, 2009 3.699 3.772 3.655 3.700 1,054,380 -0.05(-1.39%)
Jan 13, 2009 3.752 3.821 3.688 3.752 935,280 +0.00(+0.05%)
Jan 12, 2009 3.757 3.817 3.717 3.750 843,600 -0.05(-1.21%)
Jan 09, 2009 3.876 3.907 3.769 3.796 1,112,560 -0.09(-2.34%)
Jan 08, 2009 3.824 3.913 3.718 3.887 1,330,110 +0.04(+1.01%)
Jan 07, 2009 3.751 3.872 3.683 3.848 1,080,540 +0.04(+1.02%)
Jan 06, 2009 3.764 3.954 3.750 3.809 1,090,990 +0.08(+2.28%)
Jan 05, 2009 3.733 3.756 3.670 3.724 715,270 -0.00(-0.11%)
Jan 02, 2009 3.720 3.782 3.699 3.728 559,610 +0.02(+0.40%)
Dec 31, 2008 3.636 3.754 3.625 3.713 858,210 +0.10(+2.91%)
Dec 30, 2008 3.523 3.614 3.446 3.608 710,580 +0.09(+2.65%)
Dec 29, 2008 3.501 3.591 3.429 3.515 580,320 +0.01(+0.40%)
Dec 26, 2008 3.494 3.513 3.455 3.501 373,700 +0.02(+0.49%)
Dec 24, 2008 3.376 3.538 3.376 3.484 576,210 +0.03(+0.78%)
Dec 23, 2008 3.443 3.537 3.341 3.457 703,210 +0.03(+0.96%)
Dec 22, 2008 3.590 3.647 3.296 3.424 1,490,140 -0.17(-4.73%)
Dec 19, 2008 3.631 3.663 3.541 3.594 1,316,980 +0.04(+1.27%)
Dec 18, 2008 3.562 3.642 3.467 3.549 969,060 -0.02(-0.50%)
Dec 17, 2008 3.490 3.680 3.484 3.567 1,380,740 +0.05(+1.39%)
Dec 16, 2008 3.375 3.588 3.333 3.518 1,652,780 +0.18(+5.33%)
Dec 15, 2008 3.344 3.450 3.259 3.340 959,460 +0.02(+0.63%)
Dec 12, 2008 3.251 3.327 3.181 3.319 1,175,080 +0.01(+0.21%)
Dec 11, 2008 3.358 3.400 3.281 3.312 623,350 -0.09(-2.62%)
Dec 10, 2008 3.499 3.521 3.363 3.401 1,041,500 -0.07(-1.99%)
Dec 09, 2008 3.485 3.638 3.395 3.470 543,640 -0.05(-1.56%)
Dec 08, 2008 3.526 3.549 3.449 3.525 856,590 +0.06(+1.85%)
Dec 05, 2008 3.267 3.464 3.190 3.461 931,100 +0.16(+4.75%)
Dec 04, 2008 3.400 3.473 3.258 3.304 659,290 -0.12(-3.36%)
Dec 03, 2008 3.331 3.476 3.260 3.419 830,150 +0.07(+2.18%)
Dec 02, 2008 3.293 3.399 3.172 3.346 2,353,080 +0.11(+3.53%)
Dec 01, 2008 3.484 3.635 3.219 3.232 2,177,060 -0.34(-9.42%)
Nov 28, 2008 3.563 3.582 3.424 3.568 292,310 -0.04(-1.05%)
Nov 26, 2008 3.385 3.638 3.320 3.606 2,400,920 +0.15(+4.37%)
Nov 25, 2008 3.587 3.609 3.377 3.455 1,550,320 -0.03(-0.92%)
Nov 24, 2008 3.396 3.500 3.200 3.487 2,245,720 +0.13(+3.84%)
Nov 21, 2008 3.252 3.359 3.055 3.358 1,570,630 +0.17(+5.33%)
Nov 20, 2008 3.258 3.349 3.162 3.188 2,855,490 -0.08(-2.36%)
Nov 19, 2008 3.477 3.531 3.265 3.265 1,274,460 -0.22(-6.37%)
Nov 18, 2008 3.575 3.669 3.428 3.487 1,408,170 -0.07(-1.86%)
Nov 17, 2008 3.523 3.689 3.451 3.553 1,397,560 +0.00(+0.06%)
Nov 14, 2008 3.636 3.721 3.542 3.551 1,118,390 -0.16(-4.36%)
Nov 13, 2008 3.507 3.722 3.395 3.713 1,977,810 +0.19(+5.51%)
Nov 12, 2008 3.631 3.659 3.519 3.519 1,184,720 -0.16(-4.27%)
Nov 11, 2008 3.653 3.767 3.646 3.676 1,192,110 -0.06(-1.66%)
Nov 10, 2008 3.840 3.849 3.702 3.738 913,210 -0.02(-0.43%)
Nov 07, 2008 3.766 3.836 3.716 3.754 1,018,590 +0.02(+0.54%)
Nov 06, 2008 3.776 3.838 3.639 3.734 2,350,850 -0.06(-1.48%)
Nov 05, 2008 3.901 4.021 3.776 3.790 2,524,450 -0.26(-6.37%)
Nov 04, 2008 3.968 4.051 3.874 4.048 1,963,840 +0.14(+3.64%)
Nov 03, 2008 3.838 3.989 3.838 3.906 2,062,010 -0.03(-0.79%)
Oct 31, 2008 4.200 4.200 3.812 3.937 4,514,020 -0.42(-9.60%)
Oct 30, 2008 4.318 4.366 4.191 4.355 1,412,650 +0.16(+3.86%)
Oct 29, 2008 4.073 4.306 4.052 4.193 1,165,760 -0.03(-0.59%)
Oct 28, 2008 3.922 4.234 3.889 4.218 1,328,820 +0.35(+9.08%)
Oct 27, 2008 3.983 4.049 3.851 3.867 1,058,820 -0.19(-4.68%)
Oct 24, 2008 3.926 4.166 3.907 4.057 2,076,100 -0.00(-0.07%)
Oct 23, 2008 4.003 4.137 3.929 4.060 2,995,750 +0.05(+1.17%)
Oct 22, 2008 4.086 4.246 3.920 4.013 1,960,190 -0.11(-2.69%)
Oct 21, 2008 4.188 4.239 4.107 4.124 1,261,600 -0.09(-2.16%)
Oct 20, 2008 4.173 4.237 4.002 4.215 2,025,190 +0.08(+1.93%)
Oct 17, 2008 3.947 4.196 3.863 4.135 4,599,530 +0.09(+2.25%)
Oct 16, 2008 4.037 4.185 3.887 4.044 2,633,810 +0.02(+0.55%)
Oct 15, 2008 4.399 4.399 3.989 4.022 1,547,360 -0.42(-9.50%)
Oct 14, 2008 4.679 4.800 4.375 4.444 1,437,990 -0.14(-3.05%)
Oct 13, 2008 4.127 4.584 4.127 4.584 1,847,310 +0.51(+12.49%)
Oct 10, 2008 4.083 4.263 3.771 4.075 2,752,510 -0.12(-2.77%)
Oct 09, 2008 4.623 4.699 4.190 4.191 1,868,990 -0.33(-7.38%)
Oct 08, 2008 4.627 4.868 4.411 4.525 1,985,150 -0.17(-3.64%)
Oct 07, 2008 4.959 5.017 4.687 4.696 1,560,000 -0.27(-5.34%)
Oct 06, 2008 5.213 5.250 4.766 4.961 1,557,070 -0.34(-6.41%)
Oct 03, 2008 5.468 5.551 5.301 5.301 1,183,020 -0.12(-2.16%)
Oct 02, 2008 5.627 5.627 5.380 5.418 1,107,090 -0.27(-4.73%)
Oct 01, 2008 5.890 5.995 5.581 5.687 975,580 -0.27(-4.47%)
Sep 30, 2008 6.003 6.089 5.743 5.953 1,043,610 +0.03(+0.42%)
Sep 29, 2008 6.145 6.289 5.871 5.928 1,040,840 -0.28(-4.53%)
Sep 26, 2008 5.812 6.280 5.812 6.209 1,766,080 +0.32(+5.45%)
Sep 25, 2008 5.994 6.000 5.809 5.888 1,019,110 +0.00(+0.03%)
Sep 24, 2008 5.969 6.132 5.875 5.886 1,193,900 -0.06(-1.04%)
Sep 23, 2008 5.948 6.115 5.891 5.948 1,208,850 -0.01(-0.13%)
Sep 22, 2008 5.775 6.270 5.722 5.956 2,230,920 +0.06(+1.03%)
Sep 19, 2008 6.026 6.026 5.500 5.895 3,602,590 +0.29(+5.27%)
Sep 18, 2008 5.823 5.842 5.438 5.600 3,049,900 -0.13(-2.32%)
Sep 17, 2008 5.977 6.068 5.703 5.733 1,323,870 -0.31(-5.13%)
Sep 16, 2008 6.176 6.350 5.977 6.043 1,745,120 -0.22(-3.51%)
Sep 15, 2008 6.374 6.540 6.249 6.263 1,819,890 -0.20(-3.09%)
Sep 12, 2008 6.462 6.518 6.414 6.463 1,235,660 -0.04(-0.63%)
Sep 11, 2008 6.392 6.514 6.363 6.504 1,425,110 +0.06(+0.88%)
Sep 10, 2008 6.461 6.514 6.363 6.447 1,688,790 +0.08(+1.29%)
Sep 09, 2008 6.540 6.635 6.365 6.365 1,770,380 -0.14(-2.15%)
Sep 08, 2008 6.547 6.616 6.425 6.505 1,131,980 +0.08(+1.25%)
Sep 05, 2008 6.351 6.454 6.351 6.425 1,469,840 +0.01(+0.23%)
Sep 04, 2008 6.411 6.589 6.351 6.410 1,642,990 -0.06(-0.94%)
Sep 03, 2008 6.393 6.477 6.309 6.471 1,661,330 +0.05(+0.81%)
Sep 02, 2008 6.504 6.544 6.380 6.419 1,309,910 +0.00(+0.05%)
Aug 29, 2008 6.476 6.476 6.348 6.416 580,460 -0.08(-1.26%)
Aug 28, 2008 6.514 6.568 6.394 6.498 1,034,870 -0.01(-0.23%)
Aug 27, 2008 6.406 6.610 6.406 6.513 738,130 +0.10(+1.59%)
Aug 26, 2008 6.478 6.527 6.359 6.411 1,255,730 -0.08(-1.28%)
Aug 25, 2008 6.630 6.759 6.441 6.494 1,203,110 -0.19(-2.78%)
Aug 22, 2008 6.477 6.721 6.476 6.680 860,190 +0.26(+4.10%)
Aug 21, 2008 6.394 6.474 6.257 6.417 468,590 +0.01(+0.16%)
Aug 20, 2008 6.469 6.633 6.401 6.407 1,242,740 -0.07(-1.02%)
Aug 19, 2008 6.451 6.498 6.373 6.473 1,118,860 -0.06(-0.92%)
Aug 18, 2008 6.593 6.670 6.499 6.533 785,650 -0.06(-0.93%)
Aug 15, 2008 6.523 6.632 6.357 6.594 1,594,880 +0.13(+2.03%)
Aug 14, 2008 6.448 6.565 6.435 6.463 962,750 -0.04(-0.60%)
Aug 13, 2008 6.563 6.563 6.317 6.502 1,275,220 -0.06(-0.87%)
Aug 12, 2008 6.499 6.618 6.473 6.559 1,098,550 +0.03(+0.41%)
Aug 11, 2008 6.237 6.570 6.184 6.532 2,206,820 +0.28(+4.40%)
Aug 08, 2008 6.149 6.288 6.053 6.257 1,540,630 +0.07(+1.20%)
Aug 07, 2008 6.102 6.232 6.091 6.183 2,075,980 -0.02(-0.27%)
Aug 06, 2008 5.717 6.258 5.649 6.200 4,509,160 +0.33(+5.57%)
Aug 05, 2008 5.360 5.989 5.350 5.873 9,674,480 -0.14(-2.31%)
Aug 04, 2008 5.830 6.075 5.811 6.012 1,695,280 -0.04(-0.73%)
Aug 01, 2008 6.066 6.107 5.842 6.056 1,343,520 +0.01(+0.20%)
Jul 31, 2008 5.900 6.125 5.900 6.044 957,670 +0.07(+1.17%)
Jul 30, 2008 6.075 6.144 5.911 5.974 1,001,320 -0.04(-0.62%)
Jul 29, 2008 6.011 6.058 5.890 6.011 1,500,770 +0.09(+1.57%)
Jul 28, 2008 6.148 6.204 5.864 5.918 2,142,860 -0.27(-4.39%)
Jul 25, 2008 6.259 6.307 6.160 6.190 1,397,250 -0.09(-1.50%)
Jul 24, 2008 6.495 6.495 6.262 6.284 1,804,780 -0.19(-2.86%)
Jul 23, 2008 6.185 6.487 6.151 6.469 1,371,130 +0.30(+4.86%)
Jul 22, 2008 6.252 6.277 6.105 6.169 1,319,820 -0.11(-1.74%)
Jul 21, 2008 6.308 6.417 6.245 6.278 1,317,170 -0.03(-0.40%)
Jul 18, 2008 6.436 6.520 6.272 6.303 2,174,370 -0.11(-1.75%)
Jul 17, 2008 6.582 6.582 6.300 6.415 1,814,910 -0.11(-1.75%)
Jul 16, 2008 6.378 6.641 6.378 6.529 1,508,460 +0.17(+2.59%)
Jul 15, 2008 6.330 6.454 6.220 6.364 1,588,600 +0.01(+0.22%)
Jul 14, 2008 6.578 6.578 6.337 6.350 1,706,350 -0.16(-2.49%)
Jul 11, 2008 6.414 6.530 6.307 6.512 977,860 +0.03(+0.43%)
Jul 10, 2008 6.429 6.566 6.300 6.484 1,212,060 +0.04(+0.54%)
Jul 09, 2008 6.516 6.642 6.449 6.449 1,400,760 -0.08(-1.20%)
Jul 08, 2008 6.386 6.527 6.348 6.527 1,536,870 +0.17(+2.61%)
Jul 07, 2008 6.345 6.424 6.270 6.361 1,214,410 +0.02(+0.30%)
Jul 04, 2008 6.246 6.400 6.221 6.342 809,530 +0.00(+0.00%)
Jul 03, 2008 6.246 6.400 6.221 6.342 809,530 +0.11(+1.77%)
Jul 02, 2008 6.346 6.359 6.222 6.232 2,031,510 -0.13(-2.06%)
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.