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

Siga Technologies Inc (NQ: SIGA )

7.737 +0.127 (+1.66%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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 5.564 5.620 5.512 5.540 362,135 -0.02(-0.43%)
Apr 29, 2010 5.556 5.619 5.427 5.564 283,917 +0.02(+0.29%)
Apr 28, 2010 5.636 5.637 5.459 5.548 295,326 -0.09(-1.57%)
Apr 27, 2010 5.636 5.644 5.580 5.636 326,039 +0.00(+0.00%)
Apr 26, 2010 5.523 5.669 5.515 5.636 356,956 +0.09(+1.60%)
Apr 23, 2010 5.693 5.749 5.491 5.548 344,464 -0.15(-2.69%)
Apr 22, 2010 5.257 5.701 5.209 5.701 572,527 +0.38(+7.12%)
Apr 21, 2010 5.281 5.338 5.161 5.322 297,550 +0.02(+0.30%)
Apr 20, 2010 5.193 5.314 5.136 5.306 224,953 +0.15(+2.81%)
Apr 19, 2010 5.265 5.306 5.104 5.161 241,393 -0.14(-2.59%)
Apr 16, 2010 5.402 5.402 5.185 5.298 295,337 -0.10(-1.94%)
Apr 15, 2010 5.362 5.402 5.257 5.402 174,028 -0.01(-0.15%)
Apr 14, 2010 5.185 5.410 5.120 5.410 323,607 +0.24(+4.68%)
Apr 13, 2010 5.265 5.322 5.120 5.169 291,787 -0.12(-2.29%)
Apr 12, 2010 5.298 5.322 5.201 5.290 329,566 -0.02(-0.30%)
Apr 09, 2010 5.419 5.419 5.265 5.306 385,739 -0.14(-2.52%)
Apr 08, 2010 5.402 5.443 5.209 5.443 326,757 +0.04(+0.75%)
Apr 07, 2010 5.402 5.475 5.354 5.402 240,908 -0.04(-0.74%)
Apr 06, 2010 5.402 5.459 5.338 5.443 284,600 +0.03(+0.60%)
Apr 05, 2010 5.217 5.419 5.185 5.410 272,792 +0.19(+3.71%)
Apr 01, 2010 5.217 5.217 5.217 0 -0.13(-2.41%)
Mar 31, 2010 5.314 5.386 5.217 5.346 321,664 +0.04(+0.76%)
Mar 30, 2010 5.338 5.386 4.927 5.306 883,511 -0.05(-0.90%)
Mar 29, 2010 5.483 5.669 5.306 5.354 676,071 -0.12(-2.21%)
Mar 26, 2010 5.572 5.604 5.386 5.475 440,578 -0.08(-1.45%)
Mar 25, 2010 5.733 5.757 5.548 5.556 532,914 -0.15(-2.55%)
Mar 24, 2010 5.733 5.757 5.652 5.701 217,835 -0.06(-0.98%)
Mar 23, 2010 5.749 5.806 5.636 5.757 292,852 +0.02(+0.42%)
Mar 22, 2010 5.628 5.814 5.604 5.733 310,421 +0.10(+1.72%)
Mar 19, 2010 5.822 5.846 5.628 5.636 476,823 -0.15(-2.65%)
Mar 18, 2010 5.798 5.886 5.652 5.789 310,390 -0.02(-0.28%)
Mar 17, 2010 5.814 5.967 5.806 5.806 262,081 -0.03(-0.55%)
Mar 16, 2010 5.902 5.927 5.741 5.838 226,463 -0.07(-1.23%)
Mar 15, 2010 5.862 6.023 5.741 5.910 271,414 -0.08(-1.35%)
Mar 12, 2010 6.096 6.193 5.959 5.991 369,949 -0.02(-0.40%)
Mar 11, 2010 5.838 6.023 5.660 6.015 459,815 +0.27(+4.63%)
Mar 10, 2010 5.620 5.806 5.606 5.749 409,217 +0.12(+2.15%)
Mar 09, 2010 5.604 5.717 5.604 5.628 335,213 +0.02(+0.29%)
Mar 08, 2010 5.604 5.773 5.604 5.612 363,569 +0.00(+0.00%)
Mar 05, 2010 5.693 5.693 5.588 5.612 290,905 -0.05(-0.85%)
Mar 04, 2010 5.677 5.701 5.556 5.660 254,115 +0.02(+0.29%)
Mar 03, 2010 5.556 5.660 5.499 5.644 548,831 +0.17(+3.09%)
Mar 02, 2010 5.402 5.580 5.394 5.475 397,871 +0.09(+1.65%)
Mar 01, 2010 5.378 5.435 5.217 5.386 343,998 +0.05(+0.91%)
Feb 26, 2010 5.378 5.439 5.273 5.338 457,678 -0.02(-0.45%)
Feb 25, 2010 5.386 5.394 5.161 5.362 725,189 +0.15(+2.78%)
Feb 24, 2010 5.128 5.241 4.999 5.217 302,756 +0.09(+1.73%)
Feb 23, 2010 5.136 5.233 5.032 5.128 328,697 -0.02(-0.47%)
Feb 22, 2010 5.290 5.402 5.144 5.152 418,521 -0.14(-2.59%)
Feb 19, 2010 5.088 5.298 5.023 5.290 441,635 +0.21(+4.13%)
Feb 18, 2010 4.975 5.104 4.927 5.080 277,294 +0.08(+1.61%)
Feb 17, 2010 4.999 5.241 4.870 4.999 444,076 +0.04(+0.81%)
Feb 16, 2010 4.830 4.959 4.757 4.959 377,854 +0.14(+2.84%)
Feb 12, 2010 4.822 4.822 4.822 0 +0.02(+0.34%)
Feb 11, 2010 4.757 4.806 4.644 4.806 283,182 +0.06(+1.19%)
Feb 10, 2010 4.782 4.790 4.596 4.749 315,009 +0.12(+2.61%)
Feb 09, 2010 4.669 4.703 4.596 4.628 324,214 +0.01(+0.17%)
Feb 08, 2010 4.870 4.959 4.612 4.620 389,483 -0.19(-3.86%)
Feb 05, 2010 4.459 4.894 4.451 4.806 947,941 +0.36(+8.17%)
Feb 04, 2010 4.749 4.788 4.435 4.443 769,995 -0.31(-6.61%)
Feb 03, 2010 4.999 5.096 4.741 4.757 618,448 -0.19(-3.91%)
Feb 02, 2010 4.999 4.999 4.878 4.951 465,183 -0.02(-0.32%)
Feb 01, 2010 5.136 5.136 4.806 4.967 537,253 -0.06(-1.28%)
Jan 29, 2010 5.201 5.273 4.919 5.032 703,497 -0.15(-2.80%)
Jan 28, 2010 5.419 5.491 5.136 5.177 1,441,406 +0.18(+3.55%)
Jan 27, 2010 4.959 5.096 4.782 4.999 875,267 +0.08(+1.64%)
Jan 26, 2010 4.709 4.999 4.677 4.919 834,747 +0.15(+3.04%)
Jan 25, 2010 4.862 4.894 4.620 4.774 681,252 +0.01(+0.17%)
Jan 22, 2010 4.790 5.080 4.725 4.765 607,222 -0.03(-0.67%)
Jan 21, 2010 5.032 5.040 4.765 4.798 642,095 -0.23(-4.49%)
Jan 20, 2010 5.040 5.201 4.975 5.023 906,209 +0.02(+0.48%)
Jan 19, 2010 4.774 5.136 4.693 4.999 1,117,471 +0.21(+4.38%)
Jan 15, 2010 4.790 4.790 4.790 0 -0.15(-2.94%)
Jan 14, 2010 4.999 5.056 4.919 4.935 379,979 -0.08(-1.61%)
Jan 13, 2010 5.080 5.120 4.870 5.015 516,637 -0.07(-1.43%)
Jan 12, 2010 5.265 5.265 5.023 5.088 529,461 -0.22(-4.10%)
Jan 11, 2010 5.443 5.483 5.290 5.306 691,118 -0.17(-3.09%)
Jan 08, 2010 5.443 5.483 5.281 5.475 620,241 +0.03(+0.59%)
Jan 07, 2010 5.499 5.523 5.281 5.443 783,325 -0.03(-0.59%)
Jan 06, 2010 5.048 5.596 5.040 5.475 2,382,822 +0.41(+8.12%)
Jan 05, 2010 4.927 5.144 4.894 5.064 903,847 +0.16(+3.29%)
Jan 04, 2010 4.814 4.919 4.725 4.903 847,141 +0.23(+4.83%)
Dec 31, 2009 4.677 4.677 4.677 0 -0.15(-3.01%)
Dec 30, 2009 4.475 4.967 4.435 4.822 1,437,094 +0.31(+6.98%)
Dec 29, 2009 4.644 4.644 4.427 4.507 591,727 -0.13(-2.78%)
Dec 28, 2009 4.830 4.830 4.540 4.636 859,104 -0.16(-3.36%)
Dec 24, 2009 4.822 4.822 4.757 4.798 250,187 -0.04(-0.83%)
Dec 23, 2009 4.903 4.911 4.814 4.838 772,818 -0.06(-1.15%)
Dec 22, 2009 4.927 4.959 4.798 4.894 731,079 -0.06(-1.14%)
Dec 21, 2009 5.023 5.072 4.830 4.951 1,023,272 -0.07(-1.44%)
Dec 18, 2009 4.951 5.023 4.782 5.023 1,672,373 +0.14(+2.81%)
Dec 17, 2009 5.064 5.265 4.806 4.886 2,411,880 -0.20(-3.96%)
Dec 16, 2009 4.886 5.185 4.814 5.088 2,155,370 +0.29(+6.05%)
Dec 15, 2009 4.862 4.878 4.717 4.798 1,501,758 -0.05(-1.00%)
Dec 14, 2009 4.701 4.901 4.257 4.846 4,938,899 +0.62(+14.69%)
Dec 11, 2009 5.983 5.983 3.895 4.225 14,102,512 -1.68(-28.42%)
Dec 10, 2009 6.088 6.233 5.870 5.902 3,543,383 -1.08(-15.47%)
Dec 09, 2009 7.047 7.104 6.805 6.983 380,380 +0.02(+0.35%)
Dec 08, 2009 7.176 7.217 6.862 6.959 436,930 -0.27(-3.79%)
Dec 07, 2009 7.281 7.338 7.031 7.233 421,381 -0.07(-0.99%)
Dec 04, 2009 7.394 7.644 7.023 7.305 633,727 +0.05(+0.67%)
Dec 03, 2009 7.491 7.539 7.241 7.257 343,623 -0.26(-3.43%)
Dec 02, 2009 7.233 7.563 7.233 7.515 463,866 +0.27(+3.79%)
Dec 01, 2009 7.370 7.547 7.136 7.241 724,837 -0.06(-0.77%)
Nov 30, 2009 7.507 8.136 7.168 7.297 2,091,484 -0.04(-0.55%)
Nov 27, 2009 6.918 7.499 6.596 7.338 652,005 +0.36(+5.20%)
Nov 25, 2009 6.838 7.338 6.693 6.975 1,540,603 +0.20(+2.98%)
Nov 24, 2009 6.209 6.967 5.902 6.773 1,285,038 +0.65(+10.67%)
Nov 23, 2009 5.902 6.225 5.822 6.120 828,810 +0.31(+5.42%)
Nov 20, 2009 5.475 5.910 5.452 5.806 1,017,726 +0.29(+5.26%)
Nov 19, 2009 5.604 5.652 5.443 5.515 221,946 -0.12(-2.15%)
Nov 18, 2009 5.717 5.806 5.596 5.636 224,290 -0.09(-1.55%)
Nov 17, 2009 5.927 5.927 5.523 5.725 249,838 -0.10(-1.80%)
Nov 16, 2009 5.531 5.886 5.531 5.830 282,022 +0.31(+5.70%)
Nov 13, 2009 5.515 5.556 5.410 5.515 151,604 +0.01(+0.15%)
Nov 12, 2009 5.749 5.806 5.491 5.507 221,301 -0.22(-3.80%)
Nov 11, 2009 5.830 5.846 5.515 5.725 243,342 +0.13(+2.31%)
Nov 10, 2009 5.669 5.789 5.499 5.596 328,199 +0.04(+0.73%)
Nov 09, 2009 5.677 5.741 5.451 5.556 291,184 -0.07(-1.29%)
Nov 06, 2009 5.806 5.886 5.402 5.628 266,914 -0.07(-1.27%)
Nov 05, 2009 5.427 5.741 5.298 5.701 316,700 +0.37(+6.96%)
Nov 04, 2009 5.201 5.789 5.201 5.330 458,987 +0.15(+2.96%)
Nov 03, 2009 5.032 5.185 4.999 5.177 187,396 +0.11(+2.23%)
Nov 02, 2009 5.144 5.322 4.919 5.064 246,974 -0.08(-1.57%)
Oct 30, 2009 5.193 5.233 4.814 5.144 423,328 -0.06(-1.24%)
Oct 29, 2009 5.120 5.241 5.040 5.209 431,206 +0.19(+3.69%)
Oct 28, 2009 5.483 5.564 4.999 5.023 576,245 -0.43(-7.84%)
Oct 27, 2009 5.580 5.669 5.443 5.451 180,144 -0.11(-2.03%)
Oct 26, 2009 5.636 5.894 5.475 5.564 244,510 -0.07(-1.29%)
Oct 23, 2009 5.612 5.846 5.548 5.636 285,122 -0.08(-1.41%)
Oct 22, 2009 5.798 5.927 5.628 5.717 263,015 -0.09(-1.53%)
Oct 21, 2009 5.741 5.959 5.741 5.806 305,903 +0.04(+0.70%)
Oct 20, 2009 5.894 5.999 5.733 5.765 383,899 -0.20(-3.38%)
Oct 19, 2009 6.104 6.120 5.878 5.967 245,261 -0.11(-1.86%)
Oct 16, 2009 6.297 6.297 6.015 6.080 247,023 -0.17(-2.71%)
Oct 15, 2009 6.193 6.330 6.015 6.249 201,301 +0.06(+0.91%)
Oct 14, 2009 6.080 6.257 5.798 6.193 345,110 +0.17(+2.81%)
Oct 13, 2009 6.168 6.265 5.959 6.023 223,510 -0.17(-2.73%)
Oct 12, 2009 6.225 6.369 6.168 6.193 137,792 -0.03(-0.52%)
Oct 09, 2009 6.152 6.354 6.096 6.225 185,756 +0.09(+1.45%)
Oct 08, 2009 6.265 6.281 6.136 6.136 174,182 -0.09(-1.42%)
Oct 07, 2009 6.491 6.491 6.120 6.225 183,333 -0.10(-1.66%)
Oct 06, 2009 6.338 6.459 6.249 6.330 301,373 +0.15(+2.48%)
Oct 05, 2009 6.039 6.418 6.015 6.177 426,084 +0.26(+4.36%)
Oct 02, 2009 5.693 6.104 5.410 5.918 570,381 +0.05(+0.92%)
Oct 01, 2009 6.330 6.386 5.838 5.865 426,180 -0.50(-7.82%)
Sep 30, 2009 6.491 6.547 6.193 6.362 340,478 -0.15(-2.23%)
Sep 29, 2009 6.564 6.620 6.370 6.507 288,299 -0.03(-0.49%)
Sep 28, 2009 6.338 6.588 6.289 6.539 257,124 +0.23(+3.71%)
Sep 25, 2009 6.370 6.515 6.193 6.306 350,519 -0.05(-0.76%)
Sep 24, 2009 6.531 6.531 6.257 6.354 424,344 -0.18(-2.72%)
Sep 23, 2009 6.652 6.709 6.531 6.531 294,055 -0.12(-1.82%)
Sep 22, 2009 6.830 6.854 6.499 6.652 559,251 -0.11(-1.67%)
Sep 21, 2009 6.209 6.797 6.185 6.765 636,134 +0.56(+8.96%)
Sep 18, 2009 6.297 6.362 6.088 6.209 496,125 -0.10(-1.53%)
Sep 17, 2009 6.515 6.515 6.112 6.306 376,109 -0.23(-3.58%)
Sep 16, 2009 6.555 6.612 6.370 6.539 495,513 +0.01(+0.12%)
Sep 15, 2009 6.652 6.725 6.338 6.531 396,426 +0.16(+2.53%)
Sep 14, 2009 6.588 6.612 6.209 6.370 324,834 -0.22(-3.30%)
Sep 11, 2009 6.676 6.814 6.580 6.588 400,327 -0.09(-1.33%)
Sep 10, 2009 6.572 6.749 6.257 6.676 390,638 +0.17(+2.60%)
Sep 09, 2009 6.330 6.531 6.314 6.507 400,132 +0.15(+2.41%)
Sep 08, 2009 6.249 6.539 6.007 6.354 690,374 +0.30(+4.93%)
Sep 04, 2009 5.580 6.306 5.491 6.056 1,116,344 +0.71(+13.27%)
Sep 03, 2009 5.580 5.588 5.177 5.346 566,641 -0.07(-1.34%)
Sep 02, 2009 5.443 5.443 5.185 5.419 1,190,838 +0.26(+5.00%)
Sep 01, 2009 5.781 5.870 5.040 5.161 1,420,488 -0.74(-12.57%)
Aug 31, 2009 6.064 6.064 5.765 5.902 390,843 -0.16(-2.66%)
Aug 28, 2009 6.233 6.241 5.951 6.064 208,968 -0.05(-0.79%)
Aug 27, 2009 6.096 6.209 5.878 6.112 205,016 -0.03(-0.52%)
Aug 26, 2009 6.185 6.249 6.064 6.144 118,161 -0.09(-1.42%)
Aug 25, 2009 6.201 6.289 6.048 6.233 123,789 +0.03(+0.52%)
Aug 24, 2009 6.265 6.306 6.088 6.201 159,151 -0.01(-0.13%)
Aug 21, 2009 6.241 6.241 6.104 6.209 280,956 +0.10(+1.58%)
Aug 20, 2009 6.168 6.330 5.951 6.112 210,049 -0.09(-1.43%)
Aug 19, 2009 5.685 6.225 5.685 6.201 302,251 +0.48(+8.46%)
Aug 18, 2009 5.459 5.725 5.346 5.717 198,236 +0.25(+4.57%)
Aug 17, 2009 5.693 5.701 5.362 5.467 291,263 -0.18(-3.14%)
Aug 14, 2009 5.822 5.830 5.612 5.644 281,503 -0.17(-2.91%)
Aug 13, 2009 5.870 5.918 5.765 5.814 153,497 -0.04(-0.69%)
Aug 12, 2009 5.814 5.975 5.765 5.854 146,812 +0.01(+0.14%)
Aug 11, 2009 5.910 5.951 5.733 5.846 264,860 -0.06(-1.09%)
Aug 10, 2009 5.781 5.983 5.685 5.910 222,220 +0.11(+1.95%)
Aug 07, 2009 6.048 6.088 5.644 5.798 871,488 -0.29(-4.77%)
Aug 06, 2009 6.177 6.312 6.088 6.088 403,205 -0.27(-4.19%)
Aug 05, 2009 6.410 6.426 6.233 6.354 272,354 -0.06(-1.01%)
Aug 04, 2009 6.297 6.523 6.120 6.418 424,342 +0.18(+2.84%)
Aug 03, 2009 6.297 6.386 6.064 6.241 330,991 -0.03(-0.51%)
Jul 31, 2009 6.378 6.507 6.249 6.273 371,118 -0.10(-1.64%)
Jul 30, 2009 6.281 6.418 6.273 6.378 209,713 +0.11(+1.80%)
Jul 29, 2009 6.289 6.386 6.120 6.265 253,411 -0.06(-1.02%)
Jul 28, 2009 6.531 6.652 6.249 6.330 466,342 -0.35(-5.19%)
Jul 27, 2009 6.789 6.854 6.612 6.676 356,368 -0.03(-0.48%)
Jul 24, 2009 6.491 6.757 6.378 6.709 501,986 +0.18(+2.72%)
Jul 23, 2009 6.451 6.588 6.346 6.531 453,411 +0.02(+0.37%)
Jul 22, 2009 6.596 6.612 6.378 6.507 266,807 -0.04(-0.62%)
Jul 21, 2009 6.443 6.564 6.104 6.547 478,135 +0.10(+1.50%)
Jul 20, 2009 6.451 6.612 6.225 6.451 493,610 +0.03(+0.50%)
Jul 17, 2009 5.967 6.451 5.894 6.418 718,770 +0.48(+8.15%)
Jul 16, 2009 6.080 6.080 5.910 5.935 256,733 -0.10(-1.74%)
Jul 15, 2009 6.072 6.088 5.935 6.039 360,700 +0.04(+0.67%)
Jul 14, 2009 6.039 6.104 5.935 5.999 240,658 +0.02(+0.27%)
Jul 13, 2009 6.048 6.185 5.806 5.983 309,146 +0.02(+0.27%)
Jul 10, 2009 6.015 6.031 5.822 5.967 183,601 -0.03(-0.54%)
Jul 09, 2009 6.039 6.056 5.967 5.999 197,909 +0.02(+0.27%)
Jul 08, 2009 6.289 6.289 5.870 5.983 465,313 -0.32(-5.12%)
Jul 07, 2009 6.483 6.507 6.209 6.306 293,549 -0.19(-2.98%)
Jul 06, 2009 6.564 6.564 6.418 6.499 320,059 -0.03(-0.49%)
Jul 02, 2009 6.749 6.749 6.418 6.531 331,047 -0.24(-3.57%)
Jul 01, 2009 6.846 6.959 6.620 6.773 490,440 -0.03(-0.47%)
Jun 30, 2009 6.572 7.160 6.555 6.805 682,139 +0.19(+2.93%)
Jun 29, 2009 6.612 6.652 6.362 6.612 1,028,766 -0.05(-0.73%)
Jun 26, 2009 5.975 6.668 5.660 6.660 6,275,562 +0.74(+12.53%)
Jun 25, 2009 5.967 6.128 5.854 5.918 487,625 +0.05(+0.82%)
Jun 24, 2009 5.693 5.927 5.669 5.870 269,553 +0.20(+3.56%)
Jun 23, 2009 5.443 6.064 5.427 5.669 761,544 +0.26(+4.77%)
Jun 22, 2009 5.878 5.886 5.378 5.410 485,591 -0.47(-7.96%)
Jun 19, 2009 5.943 5.959 5.830 5.878 275,461 +0.05(+0.83%)
Jun 18, 2009 5.789 5.951 5.789 5.830 341,300 +0.00(+0.00%)
Jun 17, 2009 5.878 5.959 5.781 5.830 265,679 -0.07(-1.23%)
Jun 16, 2009 6.193 6.330 5.685 5.902 528,613 -0.34(-5.43%)
Jun 15, 2009 6.233 6.425 5.967 6.241 389,764 +0.17(+2.79%)
Jun 12, 2009 6.112 6.281 5.838 6.072 456,851 -0.14(-2.21%)
Jun 11, 2009 6.531 6.668 6.072 6.209 836,582 -0.38(-5.75%)
Jun 10, 2009 6.749 6.749 6.459 6.588 376,339 -0.11(-1.68%)
Jun 09, 2009 6.741 6.967 6.612 6.701 724,480 +0.16(+2.47%)
Jun 08, 2009 6.499 6.675 6.426 6.539 325,765 -0.15(-2.17%)
Jun 05, 2009 6.564 6.773 6.459 6.685 551,833 +0.12(+1.84%)
Jun 04, 2009 6.483 6.564 6.314 6.564 305,444 +0.03(+0.49%)
Jun 03, 2009 6.685 6.685 6.370 6.531 322,195 -0.15(-2.29%)
Jun 02, 2009 6.289 6.765 6.088 6.685 1,602,591 +0.32(+5.07%)
Jun 01, 2009 6.007 6.483 5.959 6.362 1,134,900 +0.48(+8.23%)
May 29, 2009 5.660 5.991 5.362 5.878 1,541,032 +0.19(+3.26%)
May 28, 2009 5.040 5.717 5.015 5.693 1,044,355 +0.62(+12.24%)
May 27, 2009 5.096 5.217 4.991 5.072 152,310 -0.08(-1.56%)
May 26, 2009 4.911 5.161 4.862 5.152 277,907 +0.18(+3.57%)
May 22, 2009 4.935 5.032 4.798 4.975 159,777 +0.00(+0.00%)
May 21, 2009 4.959 5.007 4.862 4.975 168,425 +0.06(+1.15%)
May 20, 2009 5.048 5.072 4.838 4.919 429,662 -0.14(-2.71%)
May 19, 2009 4.959 5.080 4.903 5.056 156,680 +0.05(+0.97%)
May 18, 2009 4.878 5.040 4.757 5.007 229,333 +0.16(+3.28%)
May 17, 2009 4.903 4.919 4.757 4.848 10,961 +0.01(+0.21%)
May 15, 2009 4.903 4.919 4.757 4.838 299,471 -0.09(-1.80%)
May 14, 2009 5.152 5.169 4.782 4.927 497,783 -0.05(-0.97%)
May 13, 2009 5.023 5.144 4.806 4.975 293,695 -0.05(-0.96%)
May 12, 2009 5.201 5.273 4.943 5.023 303,946 -0.22(-4.15%)
May 11, 2009 5.152 5.265 5.056 5.241 166,739 +0.04(+0.78%)
May 08, 2009 5.152 5.233 4.878 5.201 302,074 +0.10(+1.90%)
May 07, 2009 5.330 5.475 5.040 5.104 363,900 -0.29(-5.38%)
May 06, 2009 5.644 5.685 5.241 5.394 506,339 -0.08(-1.47%)
May 05, 2009 4.991 5.556 4.967 5.475 1,120,300 +0.52(+10.59%)
May 04, 2009 4.798 5.040 4.798 4.951 251,183 +0.15(+3.19%)
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.