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

Miller Industries (NY: MLR )

59.15 -0.64 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2010 9.961 10.52 9.835 10.02 85,457 +0.02(+0.21%)
Apr 29, 2010 9.674 10.06 9.639 10.00 23,236 +0.34(+3.48%)
Apr 28, 2010 9.779 9.779 9.590 9.667 14,607 -0.10(-1.01%)
Apr 27, 2010 10.15 10.18 9.744 9.765 17,533 -0.50(-4.85%)
Apr 26, 2010 10.33 10.34 10.14 10.26 39,999 -0.10(-0.95%)
Apr 23, 2010 10.06 10.37 9.842 10.36 35,474 +0.26(+2.57%)
Apr 22, 2010 9.688 10.14 9.569 10.10 90,929 +0.32(+3.22%)
Apr 21, 2010 9.744 9.793 9.534 9.786 36,759 +0.02(+0.22%)
Apr 20, 2010 9.723 9.884 9.569 9.765 112,468 +0.06(+0.65%)
Apr 19, 2010 9.898 9.982 9.695 9.702 30,995 -0.27(-2.74%)
Apr 16, 2010 9.919 10.26 9.786 9.975 59,663 +0.07(+0.71%)
Apr 15, 2010 9.828 9.954 9.618 9.905 57,347 +0.07(+0.71%)
Apr 14, 2010 9.422 9.926 9.359 9.835 35,501 +0.43(+4.55%)
Apr 13, 2010 9.295 9.415 9.295 9.408 11,329 +0.08(+0.83%)
Apr 12, 2010 9.183 9.387 9.183 9.330 26,514 +0.18(+1.91%)
Apr 09, 2010 8.875 9.457 8.819 9.155 58,931 +0.25(+2.83%)
Apr 08, 2010 8.924 8.987 8.728 8.903 31,681 -0.06(-0.63%)
Apr 07, 2010 8.524 9.078 8.524 8.959 28,407 +0.36(+4.24%)
Apr 06, 2010 8.454 8.742 8.454 8.594 36,892 +0.14(+1.66%)
Apr 05, 2010 8.496 8.643 8.265 8.454 56,832 -0.06(-0.66%)
Apr 01, 2010 8.714 8.510 8.510 8.510 61,482 -0.20(-2.33%)
Mar 31, 2010 8.777 9.036 8.552 8.714 98,510 -0.10(-1.11%)
Mar 30, 2010 8.973 8.987 8.728 8.812 35,510 -0.18(-1.95%)
Mar 29, 2010 8.770 9.099 8.770 8.987 40,535 +0.21(+2.40%)
Mar 26, 2010 8.896 9.071 8.763 8.777 26,889 -0.11(-1.18%)
Mar 25, 2010 9.092 9.176 8.854 8.882 38,303 -0.17(-1.86%)
Mar 24, 2010 9.309 9.429 9.043 9.050 56,794 -0.26(-2.79%)
Mar 23, 2010 9.085 9.408 9.015 9.309 40,755 +0.25(+2.79%)
Mar 22, 2010 8.861 9.085 8.861 9.057 28,856 +0.20(+2.30%)
Mar 19, 2010 8.510 8.854 8.349 8.854 91,818 +0.39(+4.64%)
Mar 18, 2010 8.573 8.615 8.335 8.461 81,965 -0.15(-1.71%)
Mar 17, 2010 8.482 8.686 8.342 8.608 31,976 +0.11(+1.24%)
Mar 16, 2010 8.545 8.643 8.342 8.503 48,595 +0.01(+0.17%)
Mar 15, 2010 8.448 8.524 8.448 8.489 78,822 -0.14(-1.61%)
Mar 12, 2010 8.677 8.726 8.482 8.628 29,861 -0.06(-0.72%)
Mar 11, 2010 8.830 9.039 8.559 8.691 118,129 +0.14(+1.63%)
Mar 10, 2010 8.149 8.607 8.149 8.552 44,135 +0.38(+4.59%)
Mar 09, 2010 7.975 8.357 7.926 8.176 115,133 +0.19(+2.35%)
Mar 08, 2010 8.051 8.176 7.961 7.989 70,621 -0.17(-2.05%)
Mar 05, 2010 8.100 8.246 8.051 8.156 64,996 +0.05(+0.60%)
Mar 04, 2010 8.010 8.135 7.870 8.107 51,476 +0.10(+1.30%)
Mar 03, 2010 8.030 8.260 7.857 8.003 85,094 +0.00(+0.00%)
Mar 02, 2010 8.086 8.128 7.850 8.003 77,617 -0.06(-0.78%)
Mar 01, 2010 8.211 8.253 7.815 8.065 54,597 -0.14(-1.69%)
Feb 26, 2010 8.399 8.427 8.044 8.204 30,464 -0.20(-2.40%)
Feb 25, 2010 8.135 8.420 8.100 8.406 29,950 +0.16(+1.94%)
Feb 24, 2010 7.870 8.302 7.870 8.246 30,133 +0.38(+4.86%)
Feb 23, 2010 7.655 7.891 7.572 7.864 148,445 +0.23(+3.01%)
Feb 22, 2010 7.613 7.724 7.544 7.634 46,911 +0.04(+0.55%)
Feb 19, 2010 7.641 7.704 7.572 7.592 100,163 -0.03(-0.36%)
Feb 18, 2010 7.578 7.669 7.578 7.620 107,727 +0.03(+0.37%)
Feb 17, 2010 7.752 7.752 7.592 7.592 52,451 -0.16(-2.06%)
Feb 16, 2010 7.711 7.808 7.683 7.752 14,449 +0.07(+0.90%)
Feb 12, 2010 7.613 7.683 7.683 7.683 68,893 +0.00(+0.00%)
Feb 11, 2010 7.620 7.745 7.585 7.683 86,561 +0.03(+0.45%)
Feb 10, 2010 7.585 7.655 7.544 7.648 65,457 +0.02(+0.27%)
Feb 09, 2010 7.724 7.724 7.599 7.627 63,163 -0.01(-0.09%)
Feb 08, 2010 7.655 7.718 7.551 7.634 32,394 -0.02(-0.27%)
Feb 05, 2010 7.711 7.711 7.578 7.655 34,170 -0.01(-0.18%)
Feb 04, 2010 7.738 7.766 7.634 7.669 49,622 -0.11(-1.43%)
Feb 03, 2010 7.829 7.933 7.641 7.780 50,298 -0.03(-0.44%)
Feb 02, 2010 7.648 7.961 7.592 7.815 72,414 +0.11(+1.44%)
Feb 01, 2010 7.829 7.835 7.662 7.704 26,248 -0.09(-1.16%)
Jan 29, 2010 7.884 8.030 7.794 7.794 53,021 -0.06(-0.71%)
Jan 28, 2010 8.058 8.295 7.787 7.850 74,825 -0.12(-1.48%)
Jan 27, 2010 7.933 8.041 7.926 7.968 29,899 -0.01(-0.17%)
Jan 26, 2010 8.072 8.211 7.975 7.982 38,114 -0.14(-1.71%)
Jan 25, 2010 8.114 8.169 8.023 8.121 19,838 -0.01(-0.17%)
Jan 22, 2010 8.093 8.246 8.072 8.135 45,662 +0.03(+0.43%)
Jan 21, 2010 8.336 8.434 8.079 8.100 38,133 -0.24(-2.92%)
Jan 20, 2010 8.566 8.694 8.315 8.343 33,181 -0.22(-2.60%)
Jan 19, 2010 8.448 8.656 8.315 8.566 53,189 +0.13(+1.57%)
Jan 15, 2010 8.614 8.434 8.434 8.434 51,203 -0.11(-1.30%)
Jan 14, 2010 8.545 8.649 8.378 8.545 27,511 -0.01(-0.16%)
Jan 13, 2010 8.545 8.614 8.392 8.559 15,648 +0.01(+0.08%)
Jan 12, 2010 8.733 8.962 8.517 8.552 31,209 -0.18(-2.07%)
Jan 11, 2010 8.545 8.969 8.531 8.733 18,697 +0.21(+2.45%)
Jan 08, 2010 8.190 8.559 8.128 8.524 40,122 +0.32(+3.90%)
Jan 07, 2010 8.204 8.413 8.121 8.204 39,765 +0.01(+0.08%)
Jan 06, 2010 8.322 8.343 8.121 8.197 50,443 -0.15(-1.75%)
Jan 05, 2010 8.308 8.413 8.176 8.343 52,523 +0.06(+0.67%)
Jan 04, 2010 7.954 8.308 7.954 8.288 83,626 +0.40(+5.02%)
Dec 31, 2009 7.912 7.891 7.891 7.891 40,703 +0.00(+0.00%)
Dec 30, 2009 7.954 7.954 7.721 7.891 61,237 -0.03(-0.44%)
Dec 29, 2009 8.065 8.065 7.870 7.926 67,451 -0.12(-1.47%)
Dec 28, 2009 7.996 8.058 7.926 8.044 26,710 +0.07(+0.87%)
Dec 24, 2009 7.898 7.975 7.669 7.975 19,242 +0.11(+1.41%)
Dec 23, 2009 7.836 7.919 7.718 7.864 65,922 +0.04(+0.53%)
Dec 22, 2009 7.829 7.843 7.752 7.822 33,434 -0.03(-0.44%)
Dec 21, 2009 7.850 7.989 7.780 7.857 25,063 +0.00(+0.00%)
Dec 18, 2009 7.836 7.968 7.773 7.857 211,507 -0.06(-0.79%)
Dec 17, 2009 7.850 7.996 7.850 7.919 16,619 +0.06(+0.80%)
Dec 16, 2009 7.724 7.891 7.613 7.857 46,403 +0.22(+2.91%)
Dec 15, 2009 7.690 7.870 7.585 7.634 84,397 -0.06(-0.81%)
Dec 14, 2009 7.815 7.857 7.648 7.697 29,046 +0.02(+0.27%)
Dec 11, 2009 7.669 7.731 7.599 7.676 67,908 +0.06(+0.82%)
Dec 10, 2009 7.634 7.794 7.606 7.613 75,127 +0.01(+0.18%)
Dec 09, 2009 7.627 7.891 7.531 7.599 66,302 -0.03(-0.46%)
Dec 08, 2009 7.606 7.677 7.585 7.634 71,386 -0.01(-0.18%)
Dec 07, 2009 7.224 7.655 7.210 7.648 108,794 -0.03(-0.36%)
Dec 04, 2009 7.662 7.676 7.502 7.676 71,123 +0.13(+1.75%)
Dec 03, 2009 7.648 7.662 7.307 7.544 78,682 -0.10(-1.36%)
Dec 02, 2009 7.641 7.724 7.509 7.648 33,066 +0.03(+0.36%)
Dec 01, 2009 7.697 7.718 7.516 7.620 116,406 -0.03(-0.36%)
Nov 30, 2009 7.585 7.648 7.502 7.648 45,170 +0.03(+0.46%)
Nov 27, 2009 7.516 7.711 7.516 7.613 14,827 -0.03(-0.36%)
Nov 25, 2009 7.599 7.648 7.516 7.641 15,773 +0.07(+0.92%)
Nov 24, 2009 7.669 7.669 7.474 7.572 92,700 -0.08(-1.00%)
Nov 23, 2009 7.711 7.718 7.606 7.648 52,091 +0.00(+0.00%)
Nov 20, 2009 7.627 7.648 7.592 7.648 39,452 +0.03(+0.36%)
Nov 19, 2009 7.572 7.648 7.481 7.620 56,938 +0.00(+0.00%)
Nov 18, 2009 7.620 7.648 7.620 7.620 14,638 -0.03(-0.36%)
Nov 17, 2009 7.648 7.683 7.613 7.648 53,991 -0.05(-0.63%)
Nov 16, 2009 7.592 7.780 7.467 7.697 33,612 +0.10(+1.37%)
Nov 13, 2009 7.099 7.641 7.099 7.592 41,766 +0.49(+6.85%)
Nov 12, 2009 7.203 7.259 7.050 7.106 42,579 -0.10(-1.45%)
Nov 11, 2009 7.057 7.314 6.960 7.210 25,006 +0.19(+2.77%)
Nov 10, 2009 7.029 7.544 7.015 7.015 63,772 +0.02(+0.30%)
Nov 09, 2009 6.911 7.043 6.904 6.994 37,665 +0.12(+1.72%)
Nov 06, 2009 6.848 7.175 6.828 6.876 25,065 -0.05(-0.70%)
Nov 05, 2009 6.828 6.981 6.828 6.925 14,502 +0.13(+1.94%)
Nov 04, 2009 6.814 6.953 6.758 6.793 42,323 -0.02(-0.31%)
Nov 03, 2009 6.689 6.939 6.598 6.814 39,854 +0.08(+1.24%)
Nov 02, 2009 6.994 7.231 6.577 6.730 72,128 -0.26(-3.68%)
Oct 30, 2009 6.974 7.085 6.932 6.987 75,783 -0.08(-1.18%)
Oct 29, 2009 6.932 7.224 6.932 7.071 32,508 +0.15(+2.21%)
Oct 28, 2009 6.967 7.043 6.918 6.918 29,300 -0.03(-0.50%)
Oct 27, 2009 6.939 7.050 6.904 6.953 35,929 +0.01(+0.10%)
Oct 26, 2009 6.960 7.231 6.821 6.946 41,572 -0.01(-0.10%)
Oct 23, 2009 7.140 7.168 6.953 6.953 17,214 -0.23(-3.19%)
Oct 22, 2009 7.043 7.259 6.869 7.182 32,453 +0.10(+1.37%)
Oct 21, 2009 7.217 7.342 7.043 7.085 41,608 -0.16(-2.21%)
Oct 20, 2009 7.279 7.342 7.210 7.245 31,448 -0.26(-3.52%)
Oct 19, 2009 7.537 7.857 7.439 7.509 40,148 +0.04(+0.56%)
Oct 16, 2009 7.481 7.613 7.238 7.467 55,517 -0.01(-0.19%)
Oct 15, 2009 7.502 7.662 7.419 7.481 37,996 -0.08(-1.01%)
Oct 14, 2009 7.572 7.641 7.391 7.558 43,670 +0.03(+0.37%)
Oct 13, 2009 7.669 7.745 7.467 7.530 16,034 -0.17(-2.17%)
Oct 12, 2009 7.603 7.718 7.516 7.697 18,297 +0.23(+3.07%)
Oct 09, 2009 7.592 7.718 7.321 7.467 37,165 -0.15(-1.92%)
Oct 08, 2009 7.815 7.836 7.495 7.613 43,469 -0.13(-1.71%)
Oct 07, 2009 7.690 7.780 7.648 7.745 49,761 +0.02(+0.27%)
Oct 06, 2009 7.572 7.822 7.509 7.724 20,525 +0.15(+1.93%)
Oct 05, 2009 7.419 7.592 7.196 7.578 26,555 +0.22(+2.93%)
Oct 02, 2009 7.481 7.530 7.147 7.363 42,570 -0.17(-2.22%)
Oct 01, 2009 7.613 7.648 7.439 7.530 79,380 -0.12(-1.55%)
Sep 30, 2009 7.724 7.815 7.509 7.648 84,046 -0.10(-1.26%)
Sep 29, 2009 7.724 7.801 7.551 7.745 67,785 +0.00(+0.00%)
Sep 28, 2009 7.773 7.794 7.572 7.745 22,326 -0.03(-0.45%)
Sep 25, 2009 7.578 7.822 7.474 7.780 29,960 +0.21(+2.75%)
Sep 24, 2009 7.766 7.766 7.474 7.572 33,201 -0.22(-2.77%)
Sep 23, 2009 8.003 8.023 7.731 7.787 72,643 -0.24(-2.95%)
Sep 22, 2009 8.016 8.079 7.919 8.023 16,136 +0.07(+0.87%)
Sep 21, 2009 7.968 8.135 7.919 7.954 44,555 -0.02(-0.26%)
Sep 18, 2009 7.801 8.030 7.711 7.975 79,686 +0.16(+2.05%)
Sep 17, 2009 7.724 7.815 7.662 7.815 25,846 +0.09(+1.17%)
Sep 16, 2009 7.718 7.801 7.578 7.724 28,993 +0.04(+0.54%)
Sep 15, 2009 7.551 7.836 7.474 7.683 155,622 +0.15(+2.03%)
Sep 14, 2009 7.140 7.565 7.008 7.530 55,132 +0.39(+5.45%)
Sep 11, 2009 7.015 7.210 6.953 7.140 153,882 +0.09(+1.28%)
Sep 10, 2009 6.779 7.085 6.779 7.050 138,717 +0.26(+3.79%)
Sep 09, 2009 6.605 6.883 6.605 6.793 51,499 +0.18(+2.73%)
Sep 08, 2009 6.828 6.897 6.605 6.612 82,442 -0.20(-2.96%)
Sep 04, 2009 6.668 6.835 6.668 6.814 115,728 +0.13(+1.87%)
Sep 03, 2009 6.695 6.807 6.619 6.689 65,089 +0.01(+0.10%)
Sep 02, 2009 6.821 6.835 6.605 6.682 81,243 -0.17(-2.44%)
Sep 01, 2009 7.099 7.120 6.779 6.848 81,179 -0.19(-2.67%)
Aug 31, 2009 7.259 7.391 6.987 7.036 87,854 -0.22(-3.07%)
Aug 28, 2009 7.015 7.460 7.001 7.259 70,943 +0.27(+3.88%)
Aug 27, 2009 7.050 7.120 6.835 6.987 180,991 -0.03(-0.49%)
Aug 26, 2009 6.814 7.078 6.730 7.022 63,399 +0.23(+3.38%)
Aug 25, 2009 6.689 7.078 6.549 6.793 91,446 +0.14(+2.09%)
Aug 24, 2009 6.765 6.883 6.654 6.654 167,078 -0.10(-1.44%)
Aug 21, 2009 6.883 6.890 6.702 6.751 80,351 -0.01(-0.21%)
Aug 20, 2009 6.501 6.814 6.501 6.765 57,600 +0.28(+4.29%)
Aug 19, 2009 6.417 6.577 6.403 6.487 81,549 +0.00(+0.00%)
Aug 18, 2009 6.619 6.904 6.390 6.487 83,945 -0.10(-1.58%)
Aug 17, 2009 6.522 6.730 6.501 6.591 60,725 -0.03(-0.42%)
Aug 14, 2009 6.689 6.758 6.584 6.619 71,143 -0.06(-0.83%)
Aug 13, 2009 6.549 6.883 6.466 6.675 63,999 +0.13(+1.91%)
Aug 12, 2009 6.320 6.807 6.306 6.549 87,400 +0.28(+4.43%)
Aug 11, 2009 6.348 6.480 6.257 6.271 35,187 -0.06(-0.88%)
Aug 10, 2009 6.320 6.445 6.230 6.327 19,319 +0.01(+0.22%)
Aug 07, 2009 6.334 6.556 6.160 6.313 35,796 +0.03(+0.44%)
Aug 06, 2009 6.216 6.640 6.084 6.285 75,462 +0.27(+4.51%)
Aug 05, 2009 5.938 6.083 5.875 6.014 38,307 +0.03(+0.46%)
Aug 04, 2009 5.945 6.334 5.743 5.986 46,110 +0.01(+0.12%)
Aug 03, 2009 6.202 6.362 5.840 5.979 93,061 -0.16(-2.60%)
Jul 31, 2009 6.417 6.515 6.014 6.139 75,589 -0.28(-4.33%)
Jul 30, 2009 6.647 6.668 6.292 6.417 58,262 -0.14(-2.12%)
Jul 29, 2009 6.598 6.730 6.508 6.556 15,214 -0.08(-1.15%)
Jul 28, 2009 6.702 6.716 6.396 6.633 16,308 -0.10(-1.45%)
Jul 27, 2009 6.515 7.036 6.515 6.730 60,720 +0.19(+2.98%)
Jul 24, 2009 6.563 6.563 6.257 6.536 3,129 -0.01(-0.21%)
Jul 23, 2009 6.230 6.751 6.139 6.549 52,670 +0.30(+4.78%)
Jul 22, 2009 6.403 6.563 6.160 6.250 18,700 -0.18(-2.81%)
Jul 21, 2009 6.188 6.702 6.139 6.431 63,543 +0.30(+4.88%)
Jul 20, 2009 5.945 6.181 5.945 6.132 74,175 +0.10(+1.61%)
Jul 17, 2009 6.007 6.077 5.931 6.035 36,800 +0.02(+0.35%)
Jul 16, 2009 5.952 6.021 5.931 6.014 29,916 +0.03(+0.58%)
Jul 15, 2009 5.924 6.035 5.666 5.979 53,094 +0.09(+1.53%)
Jul 14, 2009 5.854 5.910 5.757 5.889 37,999 +0.04(+0.71%)
Jul 13, 2009 5.799 5.889 5.764 5.847 23,691 -0.03(-0.59%)
Jul 10, 2009 5.660 5.917 5.639 5.882 15,557 +0.18(+3.17%)
Jul 09, 2009 5.792 5.792 5.653 5.701 16,252 -0.06(-0.97%)
Jul 08, 2009 5.646 5.778 5.646 5.757 45,541 +0.13(+2.35%)
Jul 07, 2009 5.806 6.000 5.625 5.625 22,983 -0.16(-2.76%)
Jul 06, 2009 5.653 5.896 5.548 5.785 47,873 +0.15(+2.72%)
Jul 02, 2009 6.077 6.077 5.430 5.632 32,588 -0.47(-7.74%)
Jul 01, 2009 6.146 6.230 5.750 6.104 94,135 -0.01(-0.23%)
Jun 30, 2009 5.653 6.403 5.653 6.118 85,568 +0.52(+9.32%)
Jun 29, 2009 6.167 6.167 5.298 5.597 172,706 -0.52(-8.52%)
Jun 26, 2009 5.875 6.396 5.757 6.118 1,474,834 +0.25(+4.27%)
Jun 25, 2009 5.646 5.903 5.639 5.868 71,679 +0.25(+4.46%)
Jun 24, 2009 5.534 5.653 5.326 5.618 46,174 +0.05(+0.87%)
Jun 23, 2009 5.569 5.583 5.381 5.569 31,632 +0.00(+0.00%)
Jun 22, 2009 5.819 5.819 5.500 5.569 86,389 -0.28(-4.76%)
Jun 19, 2009 5.583 5.931 5.583 5.847 35,817 +0.28(+4.99%)
Jun 18, 2009 6.014 6.070 5.569 5.569 64,163 -0.44(-7.40%)
Jun 17, 2009 5.680 6.070 5.570 6.014 70,763 +0.35(+6.27%)
Jun 16, 2009 5.715 5.715 5.451 5.660 23,444 -0.03(-0.61%)
Jun 15, 2009 5.785 5.792 5.458 5.694 34,574 -0.21(-3.53%)
Jun 12, 2009 6.049 6.146 5.736 5.903 25,201 -0.15(-2.53%)
Jun 11, 2009 5.694 6.056 5.660 6.056 33,838 +0.35(+6.22%)
Jun 10, 2009 5.687 5.701 5.541 5.701 24,591 +0.03(+0.49%)
Jun 09, 2009 5.687 5.701 5.562 5.673 38,977 -0.01(-0.12%)
Jun 08, 2009 5.555 5.736 5.555 5.680 40,968 +0.01(+0.12%)
Jun 05, 2009 5.625 5.826 5.500 5.673 261,500 +0.04(+0.74%)
Jun 04, 2009 5.764 5.771 5.597 5.632 17,877 -0.05(-0.86%)
Jun 03, 2009 5.618 5.764 5.473 5.680 56,956 +0.08(+1.49%)
Jun 02, 2009 5.701 5.701 5.430 5.597 50,968 -0.10(-1.83%)
Jun 01, 2009 5.416 5.875 5.389 5.701 140,158 +0.37(+6.91%)
May 29, 2009 5.479 5.618 5.333 5.333 48,004 -0.29(-5.07%)
May 28, 2009 5.785 5.847 5.430 5.618 55,651 +0.26(+4.80%)
May 27, 2009 5.409 5.444 5.326 5.361 54,883 -0.10(-1.78%)
May 26, 2009 5.361 5.458 5.256 5.458 47,463 +0.04(+0.77%)
May 22, 2009 5.354 5.467 5.354 5.416 15,399 +0.03(+0.52%)
May 21, 2009 5.444 5.527 5.347 5.388 39,955 -0.15(-2.64%)
May 20, 2009 5.416 5.534 5.416 5.534 46,505 +0.11(+2.05%)
May 19, 2009 5.381 5.458 5.381 5.423 21,561 +0.01(+0.13%)
May 18, 2009 5.409 5.447 5.388 5.416 11,165 +0.03(+0.52%)
May 15, 2009 5.416 5.423 5.326 5.388 30,293 +0.01(+0.26%)
May 14, 2009 5.465 5.465 5.363 5.374 16,182 -0.01(-0.26%)
May 13, 2009 5.381 5.458 5.298 5.388 35,669 -0.05(-0.90%)
May 12, 2009 5.451 5.534 5.249 5.437 16,567 -0.07(-1.26%)
May 11, 2009 5.500 5.520 5.319 5.507 25,010 -0.06(-1.00%)
May 08, 2009 5.392 5.632 5.392 5.562 20,852 +0.19(+3.63%)
May 07, 2009 5.555 5.555 5.284 5.367 33,584 -0.03(-0.52%)
May 06, 2009 5.548 5.583 5.270 5.395 41,615 -0.14(-2.51%)
May 05, 2009 5.527 5.576 5.486 5.534 19,103 +0.02(+0.38%)
May 04, 2009 5.458 5.527 5.430 5.513 44,385 -0.10(-1.86%)
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.