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

China Finance Online ADR (NQ: JRJC )

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 (%)
Mar 31, 2009 9.050 9.280 8.640 8.760 103,690 -0.22(-2.45%)
Mar 30, 2009 9.650 9.650 8.590 8.980 168,741 -0.45(-4.77%)
Mar 26, 2009 9.440 9.720 9.320 9.430 138,007 +0.28(+3.06%)
Mar 25, 2009 9.500 9.930 9.000 9.150 164,890 -0.14(-1.51%)
Mar 24, 2009 9.290 9.600 8.976 9.290 92,770 -0.03(-0.32%)
Mar 23, 2009 9.320 9.500 9.130 9.320 121,927 +0.53(+6.03%)
Mar 20, 2009 8.990 9.210 8.670 8.790 69,122 -0.41(-4.46%)
Mar 19, 2009 9.920 9.956 9.010 9.200 117,444 -0.48(-4.96%)
Mar 18, 2009 9.530 9.950 9.313 9.680 86,557 +0.27(+2.87%)
Mar 17, 2009 9.100 9.510 8.860 9.410 90,251 +0.58(+6.57%)
Mar 16, 2009 9.300 9.330 8.750 8.830 133,544 -0.32(-3.50%)
Mar 13, 2009 9.640 9.990 8.700 9.150 208,942 -0.31(-3.28%)
Mar 12, 2009 8.880 9.500 8.510 9.460 227,832 +0.55(+6.17%)
Mar 11, 2009 8.780 9.180 8.550 8.910 153,148 +0.27(+3.12%)
Mar 10, 2009 8.180 9.380 8.159 8.640 318,188 +0.79(+10.06%)
Mar 09, 2009 8.130 8.200 7.670 7.850 89,819 -0.35(-4.27%)
Mar 06, 2009 8.220 8.433 8.050 8.200 80,584 +0.00(+0.00%)
Mar 05, 2009 8.800 8.800 7.930 8.200 161,522 -0.75(-8.38%)
Mar 04, 2009 8.110 9.200 7.950 8.950 192,450 +0.88(+10.90%)
Mar 02, 2009 8.370 8.500 7.880 8.070 101,272 -0.70(-7.98%)
Feb 27, 2009 8.500 9.248 8.200 8.770 70,763 +0.03(+0.34%)
Feb 26, 2009 9.130 9.470 8.590 8.740 97,111 -0.37(-4.06%)
Feb 25, 2009 9.020 9.250 8.740 9.110 85,441 +0.09(+1.00%)
Feb 24, 2009 8.780 9.170 8.370 9.020 81,960 +0.26(+2.97%)
Feb 23, 2009 9.250 9.350 8.530 8.760 97,004 -0.36(-3.95%)
Feb 20, 2009 9.360 9.360 8.870 9.120 96,914 -0.37(-3.90%)
Feb 19, 2009 10.05 10.26 9.400 9.490 75,147 -0.50(-5.01%)
Feb 18, 2009 10.39 10.39 9.900 9.990 78,481 -0.38(-3.66%)
Feb 17, 2009 10.81 10.98 10.02 10.37 120,735 -0.80(-7.16%)
Feb 13, 2009 10.87 11.39 10.75 11.17 118,964 +0.43(+4.00%)
Feb 12, 2009 10.36 11.05 10.26 10.74 138,413 -0.58(-5.12%)
Feb 11, 2009 11.39 11.95 10.85 11.32 115,771 -0.12(-1.05%)
Feb 10, 2009 11.17 11.94 11.00 11.44 276,104 +0.49(+4.47%)
Feb 09, 2009 11.30 12.80 10.71 10.95 505,977 -0.42(-3.69%)
Feb 06, 2009 10.00 11.96 9.990 11.37 417,699 +1.48(+14.96%)
Feb 05, 2009 9.740 10.10 9.540 9.890 93,407 -0.01(-0.10%)
Feb 04, 2009 9.090 10.34 9.090 9.900 361,785 +0.76(+8.32%)
Feb 03, 2009 8.140 9.300 8.100 9.140 347,535 +1.04(+12.84%)
Feb 02, 2009 8.060 8.150 7.960 8.100 46,780 +0.05(+0.62%)
Jan 30, 2009 8.050 8.170 7.950 8.050 77,545 +0.02(+0.25%)
Jan 29, 2009 8.090 8.180 7.890 8.030 47,807 -0.09(-1.11%)
Jan 28, 2009 7.590 8.170 7.590 8.120 105,121 +0.62(+8.27%)
Jan 27, 2009 7.200 7.640 7.200 7.500 35,477 +0.30(+4.17%)
Jan 26, 2009 6.940 7.350 6.900 7.200 90,288 +0.23(+3.30%)
Jan 23, 2009 6.780 7.100 6.780 6.970 49,839 -0.04(-0.57%)
Jan 22, 2009 7.320 7.370 6.880 7.010 86,844 -0.62(-8.13%)
Jan 21, 2009 7.280 7.630 7.200 7.630 58,075 +0.41(+5.68%)
Jan 20, 2009 7.600 7.600 7.100 7.220 136,607 -0.32(-4.24%)
Jan 16, 2009 7.280 7.670 7.280 7.540 101,966 +0.33(+4.58%)
Jan 15, 2009 7.060 7.489 6.880 7.210 111,953 -0.22(-2.96%)
Jan 14, 2009 7.820 7.970 7.250 7.430 86,089 -0.65(-8.04%)
Jan 13, 2009 7.900 8.140 7.900 8.080 58,751 +0.18(+2.28%)
Jan 12, 2009 8.130 8.170 7.870 7.900 81,737 -0.21(-2.59%)
Jan 09, 2009 8.230 8.420 7.989 8.110 83,867 -0.19(-2.29%)
Jan 08, 2009 8.100 8.460 7.820 8.300 57,878 +0.05(+0.61%)
Jan 07, 2009 8.300 8.500 7.920 8.250 149,430 -0.05(-0.60%)
Jan 06, 2009 8.200 8.500 8.080 8.300 148,699 +0.12(+1.47%)
Jan 05, 2009 7.900 8.340 7.790 8.180 197,479 +0.39(+5.01%)
Jan 02, 2009 7.030 7.930 7.030 7.790 162,578 +0.76(+10.81%)
Dec 31, 2008 7.010 7.200 6.760 7.030 140,699 -0.02(-0.28%)
Dec 30, 2008 6.950 7.050 6.810 7.050 105,776 +0.08(+1.15%)
Dec 29, 2008 7.440 7.470 6.790 6.970 103,545 -0.41(-5.56%)
Dec 26, 2008 7.500 7.750 7.300 7.380 138,039 -0.01(-0.14%)
Dec 24, 2008 7.530 7.880 7.300 7.390 72,706 -0.17(-2.25%)
Dec 23, 2008 7.890 7.890 7.400 7.560 123,138 -0.04(-0.53%)
Dec 22, 2008 8.260 8.400 7.410 7.600 135,288 -0.67(-8.10%)
Dec 19, 2008 8.240 8.460 8.100 8.270 88,198 +0.01(+0.12%)
Dec 18, 2008 8.590 8.700 8.100 8.260 90,432 -0.35(-4.07%)
Dec 17, 2008 8.230 8.680 8.010 8.610 142,745 +0.36(+4.36%)
Dec 16, 2008 7.600 8.290 7.600 8.250 424,197 +0.25(+3.12%)
Dec 15, 2008 8.000 8.250 7.960 8.000 130,584 -0.03(-0.37%)
Dec 12, 2008 7.560 8.170 7.410 8.030 382,188 +0.03(+0.37%)
Dec 11, 2008 8.150 8.360 7.700 8.000 918,347 -0.33(-3.96%)
Dec 10, 2008 8.110 8.500 8.110 8.330 130,218 +0.24(+2.97%)
Dec 09, 2008 8.120 8.480 8.000 8.090 307,459 +0.08(+1.00%)
Dec 08, 2008 7.790 8.200 7.400 8.010 289,294 +0.66(+8.98%)
Dec 05, 2008 6.750 7.450 6.590 7.350 194,210 +0.45(+6.52%)
Dec 04, 2008 6.890 7.480 6.500 6.900 197,905 -0.22(-3.09%)
Dec 03, 2008 6.670 7.170 6.470 7.120 196,289 +0.39(+5.79%)
Dec 02, 2008 6.620 6.840 6.280 6.730 208,077 +0.43(+6.83%)
Dec 01, 2008 6.150 6.550 5.970 6.300 351,886 -0.05(-0.79%)
Nov 28, 2008 6.100 6.410 6.000 6.350 248,904 +0.11(+1.76%)
Nov 26, 2008 6.200 6.360 5.710 6.240 385,187 -0.11(-1.73%)
Nov 25, 2008 4.510 6.740 4.480 6.350 940,085 +1.17(+22.59%)
Nov 24, 2008 5.210 5.690 5.059 5.180 631,594 +0.15(+2.98%)
Nov 21, 2008 4.800 5.290 4.750 5.030 351,949 +0.31(+6.57%)
Nov 20, 2008 5.830 5.930 4.540 4.720 370,809 -1.20(-20.27%)
Nov 19, 2008 6.420 6.420 5.850 5.920 122,380 -0.50(-7.79%)
Nov 18, 2008 6.620 6.950 6.060 6.420 269,655 -0.20(-3.02%)
Nov 17, 2008 7.810 7.975 6.580 6.620 283,150 -1.38(-17.25%)
Nov 14, 2008 8.490 8.490 7.750 8.000 124,014 -0.08(-0.99%)
Nov 13, 2008 7.960 8.320 7.240 8.080 283,680 -0.01(-0.12%)
Nov 12, 2008 8.600 8.890 8.000 8.090 149,804 -0.83(-9.30%)
Nov 11, 2008 8.710 9.030 8.310 8.920 98,731 -0.04(-0.45%)
Nov 10, 2008 9.060 9.350 8.800 8.960 118,533 +0.42(+4.92%)
Nov 07, 2008 8.610 8.800 8.310 8.540 93,400 +0.24(+2.89%)
Nov 06, 2008 9.520 9.520 8.200 8.300 168,320 -1.04(-11.13%)
Nov 05, 2008 10.03 10.08 9.250 9.340 172,064 -0.45(-4.60%)
Nov 04, 2008 9.420 10.41 9.110 9.790 281,365 +0.57(+6.18%)
Nov 03, 2008 9.290 9.490 8.990 9.220 124,356 +0.24(+2.67%)
Oct 31, 2008 8.650 8.980 8.310 8.980 106,096 +0.18(+2.05%)
Oct 30, 2008 8.600 8.840 8.160 8.800 190,595 +0.55(+6.67%)
Oct 29, 2008 7.990 8.570 7.570 8.250 247,092 +0.37(+4.70%)
Oct 28, 2008 7.440 7.950 7.000 7.880 229,210 +0.71(+9.90%)
Oct 27, 2008 7.730 7.930 7.160 7.170 207,075 -0.78(-9.81%)
Oct 24, 2008 7.800 8.110 7.560 7.950 190,675 -0.21(-2.57%)
Oct 23, 2008 8.970 9.126 8.050 8.160 217,542 -0.71(-8.00%)
Oct 22, 2008 9.800 9.870 8.570 8.870 241,739 -0.92(-9.40%)
Oct 21, 2008 9.790 10.20 9.500 9.790 291,285 -0.40(-3.93%)
Oct 20, 2008 9.980 10.32 9.610 10.19 362,796 +0.71(+7.49%)
Oct 17, 2008 9.490 9.950 8.500 9.480 295,504 +0.00(+0.00%)
Oct 16, 2008 9.020 9.600 8.580 9.480 208,211 +0.39(+4.29%)
Oct 15, 2008 9.710 9.920 9.050 9.090 327,092 -1.06(-10.44%)
Oct 14, 2008 11.29 11.40 9.700 10.15 395,020 -0.63(-5.84%)
Oct 13, 2008 9.500 10.78 9.470 10.78 361,536 +1.73(+19.12%)
Oct 10, 2008 8.310 9.150 7.980 9.050 457,056 -0.10(-1.09%)
Oct 09, 2008 10.00 10.49 9.000 9.150 317,687 -0.71(-7.20%)
Oct 08, 2008 9.320 10.44 9.320 9.860 321,975 +0.02(+0.20%)
Oct 07, 2008 10.70 10.75 9.630 9.840 211,480 -1.00(-9.23%)
Oct 06, 2008 10.25 10.85 9.300 10.84 398,075 -0.08(-0.73%)
Oct 03, 2008 11.75 11.98 10.70 10.92 187,369 -0.33(-2.93%)
Oct 02, 2008 12.40 12.40 10.62 11.25 225,259 -0.37(-3.18%)
Oct 01, 2008 11.27 11.94 10.84 11.62 213,377 +0.07(+0.61%)
Sep 30, 2008 10.53 11.74 10.53 11.55 369,507 +1.15(+11.06%)
Sep 29, 2008 12.83 13.00 10.05 10.40 508,697 -2.70(-20.61%)
Sep 26, 2008 12.94 13.25 12.82 13.10 176,143 -0.57(-4.20%)
Sep 25, 2008 13.51 14.00 13.25 13.67 148,549 +0.01(+0.10%)
Sep 24, 2008 13.05 13.66 12.85 13.66 237,687 +0.31(+2.32%)
Sep 23, 2008 13.66 14.17 13.00 13.35 184,795 -0.47(-3.40%)
Sep 22, 2008 14.51 14.66 13.64 13.82 300,627 -0.73(-5.02%)
Sep 19, 2008 15.33 15.33 13.51 14.55 716,562 +2.00(+15.94%)
Sep 18, 2008 11.73 12.55 11.41 12.55 665,616 +1.17(+10.28%)
Sep 17, 2008 12.10 12.14 11.19 11.38 522,271 -0.98(-7.93%)
Sep 16, 2008 12.22 12.70 11.65 12.36 735,214 -0.74(-5.65%)
Sep 15, 2008 12.50 13.27 12.28 13.10 387,670 -0.36(-2.67%)
Sep 12, 2008 12.98 13.75 12.83 13.46 243,203 +0.20(+1.51%)
Sep 11, 2008 12.35 13.57 12.15 13.26 518,285 -0.40(-2.93%)
Sep 10, 2008 13.24 13.90 13.24 13.66 562,489 +0.51(+3.88%)
Sep 09, 2008 14.60 14.91 13.03 13.15 518,198 -1.55(-10.54%)
Sep 08, 2008 15.85 16.00 14.50 14.70 365,341 -0.43(-2.84%)
Sep 05, 2008 14.95 15.37 14.22 15.13 414,169 +0.11(+0.73%)
Sep 04, 2008 16.05 16.25 15.00 15.02 566,035 -1.07(-6.65%)
Sep 03, 2008 16.56 16.98 16.02 16.09 505,682 -0.71(-4.23%)
Sep 02, 2008 18.94 19.12 16.56 16.80 970,992 -1.95(-10.40%)
Aug 29, 2008 19.20 19.95 18.00 18.75 2,051,403 +0.66(+3.65%)
Aug 28, 2008 18.00 18.09 17.33 18.09 515,761 +0.20(+1.12%)
Aug 27, 2008 18.00 18.48 17.65 17.89 323,345 -0.11(-0.61%)
Aug 26, 2008 18.20 18.94 17.83 18.00 612,982 -0.45(-2.44%)
Aug 25, 2008 17.20 18.48 16.77 18.45 591,014 +1.09(+6.28%)
Aug 22, 2008 16.20 17.45 16.01 17.36 468,161 +1.28(+7.96%)
Aug 21, 2008 16.00 16.20 15.60 16.08 239,123 +0.08(+0.50%)
Aug 20, 2008 15.49 16.00 15.48 16.00 465,437 +0.95(+6.31%)
Aug 19, 2008 15.30 15.33 14.98 15.05 211,980 -0.31(-2.02%)
Aug 18, 2008 15.77 15.95 15.33 15.36 200,310 -0.30(-1.92%)
Aug 15, 2008 16.43 16.43 15.56 15.66 252,154 -0.54(-3.33%)
Aug 14, 2008 15.95 16.48 15.80 16.20 313,008 +0.26(+1.63%)
Aug 13, 2008 15.99 16.14 15.57 15.94 281,970 +0.10(+0.63%)
Aug 12, 2008 15.40 16.14 15.40 15.84 553,727 +0.34(+2.19%)
Aug 11, 2008 16.23 16.25 15.06 15.50 1,455,703 -0.79(-4.82%)
Aug 08, 2008 16.30 16.48 15.99 16.29 164,151 +0.16(+1.02%)
Aug 07, 2008 16.69 16.76 16.06 16.12 309,904 -0.85(-5.01%)
Aug 06, 2008 15.91 17.50 15.71 16.97 393,687 +0.42(+2.54%)
Aug 05, 2008 17.56 17.72 16.30 16.55 535,840 -0.62(-3.61%)
Aug 04, 2008 18.00 18.00 17.05 17.17 309,760 -0.83(-4.61%)
Aug 01, 2008 17.59 18.00 17.21 18.00 315,276 +0.66(+3.81%)
Jul 31, 2008 17.24 18.20 16.80 17.34 365,087 -0.21(-1.20%)
Jul 30, 2008 17.60 17.88 17.01 17.55 275,979 +0.16(+0.92%)
Jul 29, 2008 17.39 17.50 16.35 17.39 246,428 +0.64(+3.82%)
Jul 28, 2008 16.80 17.10 16.54 16.75 168,784 -0.04(-0.24%)
Jul 25, 2008 17.19 17.43 16.33 16.79 354,297 -0.25(-1.47%)
Jul 24, 2008 18.35 18.95 16.65 17.04 528,449 -1.15(-6.32%)
Jul 23, 2008 18.60 18.66 17.82 18.19 289,850 -0.18(-0.98%)
Jul 22, 2008 18.47 18.48 17.30 18.37 531,473 -0.22(-1.18%)
Jul 21, 2008 17.57 19.00 17.56 18.59 591,980 +0.80(+4.50%)
Jul 18, 2008 18.00 18.20 17.18 17.79 151,915 -0.24(-1.33%)
Jul 17, 2008 18.05 18.25 16.80 18.03 603,156 +0.12(+0.67%)
Jul 16, 2008 15.56 18.02 15.34 17.91 756,807 +2.35(+15.10%)
Jul 15, 2008 15.85 16.09 15.25 15.56 460,257 -0.66(-4.07%)
Jul 14, 2008 16.21 16.53 15.81 16.22 223,297 +0.08(+0.50%)
Jul 11, 2008 15.76 16.34 15.71 16.14 129,633 -0.04(-0.25%)
Jul 10, 2008 16.40 16.55 15.89 16.18 202,123 -0.33(-2.00%)
Jul 09, 2008 16.46 16.60 15.71 16.51 423,877 +0.22(+1.35%)
Jul 08, 2008 15.61 16.29 15.06 16.29 307,307 +0.58(+3.69%)
Jul 07, 2008 16.00 16.45 15.11 15.71 403,997 -0.05(-0.32%)
Jul 04, 2008 15.28 15.76 14.62 15.76 290,181 +0.00(+0.00%)
Jul 03, 2008 15.28 15.76 14.62 15.76 290,181 +0.59(+3.89%)
Jul 02, 2008 15.99 16.46 15.01 15.17 532,198 -0.33(-2.13%)
Jul 01, 2008 15.01 15.67 14.80 15.50 403,305 +0.23(+1.51%)
Jun 30, 2008 15.27 15.55 15.01 15.27 397,832 -0.40(-2.55%)
Jun 27, 2008 16.25 16.35 15.30 15.67 464,920 -0.55(-3.39%)
Jun 26, 2008 16.71 16.84 15.81 16.22 635,469 -0.81(-4.76%)
Jun 25, 2008 17.17 17.80 16.85 17.03 571,706 -0.06(-0.35%)
Jun 24, 2008 17.62 17.80 17.00 17.09 592,840 -0.77(-4.31%)
Jun 23, 2008 18.25 18.26 17.85 17.86 469,789 -0.39(-2.14%)
Jun 20, 2008 18.51 18.64 17.88 18.25 577,692 -0.61(-3.23%)
Jun 19, 2008 18.66 19.20 18.15 18.86 511,544 +0.09(+0.48%)
Jun 18, 2008 18.25 18.87 17.85 18.77 676,020 +0.38(+2.07%)
Jun 17, 2008 19.03 19.54 18.18 18.39 739,477 -0.37(-1.97%)
Jun 16, 2008 17.63 19.20 17.42 18.76 973,270 +1.34(+7.69%)
Jun 13, 2008 17.26 17.60 16.93 17.42 481,779 +0.09(+0.52%)
Jun 12, 2008 18.00 18.71 16.83 17.33 1,038,317 -0.50(-2.80%)
Jun 11, 2008 18.40 19.07 17.65 17.83 1,188,231 +0.00(+0.00%)
Jun 10, 2008 18.00 19.30 17.53 17.83 1,453,464 -0.97(-5.16%)
Jun 09, 2008 21.01 21.39 18.20 18.80 1,525,494 -2.21(-10.52%)
Jun 06, 2008 21.40 21.64 20.51 21.01 942,266 -0.70(-3.22%)
Jun 05, 2008 22.05 22.80 21.42 21.71 958,277 -0.15(-0.69%)
Jun 04, 2008 22.89 23.53 21.51 21.86 1,208,600 -1.31(-5.65%)
Jun 03, 2008 23.70 24.66 22.77 23.17 1,039,303 -0.84(-3.50%)
Jun 02, 2008 24.50 24.84 23.51 24.01 802,642 -0.56(-2.28%)
May 30, 2008 25.00 25.90 23.80 24.57 2,322,240 +0.81(+3.41%)
May 29, 2008 25.31 28.04 23.61 23.76 6,361,116 -1.39(-5.53%)
May 28, 2008 24.40 25.75 24.15 25.15 2,344,343 +1.25(+5.23%)
May 27, 2008 20.90 23.99 20.85 23.90 1,872,377 +3.35(+16.30%)
May 26, 2008 22.38 22.38 20.12 20.55 1,498,127 +0.00(+0.00%)
May 23, 2008 22.38 22.38 20.12 20.55 1,497,227 -1.67(-7.52%)
May 22, 2008 23.26 23.51 21.86 22.22 1,087,555 -1.18(-5.04%)
May 21, 2008 24.61 25.00 23.25 23.40 1,001,863 -1.11(-4.53%)
May 20, 2008 24.48 24.74 23.03 24.51 1,368,488 -0.22(-0.89%)
May 19, 2008 27.24 27.25 24.01 24.73 2,523,757 -1.42(-5.43%)
May 16, 2008 25.48 26.98 24.81 26.15 5,188,772 +4.11(+18.65%)
May 15, 2008 21.45 22.28 21.00 22.04 690,145 +0.64(+2.99%)
May 14, 2008 23.14 23.15 21.02 21.40 929,978 -0.69(-3.12%)
May 13, 2008 23.14 23.24 22.01 22.09 718,824 -0.30(-1.34%)
May 12, 2008 21.78 23.35 20.80 22.39 1,424,233 +0.52(+2.38%)
May 09, 2008 21.26 21.90 20.40 21.87 1,200,422 -0.03(-0.14%)
May 08, 2008 22.50 22.65 21.12 21.90 950,758 +0.40(+1.86%)
May 07, 2008 23.56 23.70 21.13 21.50 1,491,554 -2.34(-9.82%)
May 06, 2008 21.50 24.32 20.75 23.84 1,990,761 +2.01(+9.21%)
May 05, 2008 22.99 23.00 21.32 21.83 1,181,975 -0.83(-3.66%)
May 02, 2008 22.53 23.57 20.86 22.66 3,814,651 +0.68(+3.09%)
May 01, 2008 18.88 22.09 18.61 21.98 2,506,683 +3.53(+19.13%)
Apr 30, 2008 19.25 19.68 18.17 18.45 829,023 -0.43(-2.28%)
Apr 29, 2008 20.00 20.00 17.94 18.88 1,212,896 -0.89(-4.50%)
Apr 28, 2008 19.95 21.18 19.70 19.77 2,365,070 +0.53(+2.75%)
Apr 25, 2008 18.79 19.90 18.11 19.24 1,816,239 +0.79(+4.28%)
Apr 24, 2008 17.50 19.38 16.80 18.45 2,882,092 +1.16(+6.71%)
Apr 23, 2008 15.25 17.70 15.22 17.29 2,683,386 +2.44(+16.43%)
Apr 22, 2008 15.29 15.40 14.23 14.85 604,107 -0.64(-4.13%)
Apr 21, 2008 14.04 15.49 14.04 15.49 1,119,602 +1.45(+10.33%)
Apr 18, 2008 14.51 14.51 13.91 14.04 515,555 -0.04(-0.28%)
Apr 17, 2008 14.40 14.40 13.90 14.08 315,154 -0.41(-2.83%)
Apr 16, 2008 14.22 14.50 13.95 14.49 576,771 +0.59(+4.24%)
Apr 15, 2008 14.22 14.50 13.75 13.90 336,263 -0.22(-1.56%)
Apr 14, 2008 14.52 14.53 13.80 14.12 926,251 -0.52(-3.55%)
Apr 11, 2008 14.80 14.85 14.35 14.64 373,664 -0.45(-2.98%)
Apr 10, 2008 14.98 15.70 14.91 15.09 492,126 -0.01(-0.07%)
Apr 09, 2008 15.77 16.16 14.89 15.10 722,207 -1.00(-6.21%)
Apr 08, 2008 17.13 17.15 15.66 16.10 1,130,946 -1.36(-7.79%)
Apr 07, 2008 15.97 17.58 15.65 17.46 1,548,424 +1.89(+12.14%)
Apr 04, 2008 15.51 16.19 15.15 15.57 804,252 +0.22(+1.43%)
Apr 03, 2008 15.08 15.70 14.92 15.35 711,385 +0.35(+2.33%)
Apr 02, 2008 14.76 16.25 14.65 15.00 1,208,467 +0.42(+2.88%)
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.