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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2010 3.620 3.620 3.520 3.580 381,629 -0.04(-1.10%)
May 27, 2010 3.510 3.620 3.510 3.620 283,262 +0.18(+5.23%)
May 26, 2010 3.560 3.650 3.420 3.440 417,362 -0.06(-1.71%)
May 25, 2010 3.320 3.530 3.250 3.500 991,412 +0.03(+0.86%)
May 24, 2010 3.560 3.665 3.470 3.470 892,515 -0.08(-2.25%)
May 21, 2010 3.510 3.680 3.510 3.550 681,100 -0.02(-0.56%)
May 20, 2010 3.580 3.690 3.520 3.570 740,757 -0.16(-4.29%)
May 19, 2010 3.720 3.820 3.650 3.730 405,193 -0.01(-0.27%)
May 18, 2010 3.970 4.050 3.720 3.740 511,736 -0.20(-5.08%)
May 17, 2010 4.050 4.070 3.865 3.940 535,959 -0.06(-1.50%)
May 14, 2010 4.090 4.110 3.950 4.000 510,260 -0.19(-4.53%)
May 13, 2010 4.200 4.220 4.070 4.190 686,356 -0.04(-0.95%)
May 12, 2010 4.120 4.230 4.050 4.230 421,801 +0.11(+2.67%)
May 11, 2010 4.090 4.120 3.960 4.120 734,145 +0.09(+2.23%)
May 10, 2010 3.970 4.080 3.910 4.030 700,160 +0.19(+4.95%)
May 07, 2010 4.110 4.110 3.830 3.840 815,485 -0.26(-6.34%)
May 06, 2010 4.450 4.450 3.850 4.100 955,651 -0.35(-7.87%)
May 05, 2010 4.430 4.480 4.290 4.450 883,586 +0.17(+3.97%)
May 04, 2010 4.350 4.350 4.150 4.280 987,544 -0.17(-3.82%)
May 03, 2010 4.250 4.450 4.150 4.450 668,559 +0.24(+5.70%)
Apr 30, 2010 4.500 4.500 4.210 4.210 517,501 -0.29(-6.44%)
Apr 29, 2010 4.390 4.500 4.370 4.500 602,409 +0.14(+3.21%)
Apr 28, 2010 4.330 4.400 4.260 4.360 378,297 +0.04(+0.93%)
Apr 27, 2010 4.190 4.410 4.155 4.320 865,016 +0.11(+2.61%)
Apr 26, 2010 4.130 4.240 4.130 4.210 411,895 +0.08(+1.94%)
Apr 23, 2010 4.140 4.230 3.960 4.130 579,884 -0.01(-0.24%)
Apr 22, 2010 4.160 4.210 4.030 4.140 337,046 -0.06(-1.43%)
Apr 21, 2010 4.230 4.310 4.150 4.200 340,407 -0.12(-2.78%)
Apr 20, 2010 4.400 4.400 4.270 4.320 341,068 -0.05(-1.14%)
Apr 19, 2010 4.350 4.410 4.220 4.370 504,033 +0.02(+0.46%)
Apr 16, 2010 4.490 4.490 4.240 4.350 468,868 -0.13(-2.90%)
Apr 15, 2010 4.440 4.570 4.420 4.480 406,556 +0.02(+0.45%)
Apr 14, 2010 4.380 4.480 4.370 4.460 461,936 +0.12(+2.76%)
Apr 13, 2010 4.340 4.350 4.210 4.340 578,640 -0.01(-0.23%)
Apr 12, 2010 4.260 4.350 4.210 4.350 575,618 +0.20(+4.82%)
Apr 09, 2010 4.000 4.220 3.990 4.150 551,194 +0.16(+4.01%)
Apr 08, 2010 3.920 4.000 3.870 3.990 458,360 +0.06(+1.53%)
Apr 07, 2010 3.850 3.990 3.810 3.930 573,697 +0.12(+3.15%)
Apr 06, 2010 3.760 3.850 3.760 3.810 268,054 +0.01(+0.26%)
Apr 05, 2010 3.750 3.800 3.740 3.800 281,559 +0.08(+2.15%)
Apr 01, 2010 3.720 3.720 3.720 3.720 207,100 +0.02(+0.54%)
Mar 31, 2010 3.700 3.790 3.700 3.700 347,800 -0.03(-0.80%)
Mar 30, 2010 3.700 3.780 3.700 3.730 202,689 +0.03(+0.81%)
Mar 29, 2010 3.730 3.760 3.700 3.700 151,725 -0.01(-0.27%)
Mar 26, 2010 3.720 3.750 3.670 3.710 178,024 +0.02(+0.54%)
Mar 25, 2010 3.750 3.800 3.670 3.690 225,571 -0.04(-1.07%)
Mar 24, 2010 3.810 3.840 3.710 3.730 327,410 -0.08(-2.10%)
Mar 23, 2010 3.690 3.850 3.680 3.810 502,253 +0.13(+3.53%)
Mar 22, 2010 3.680 3.730 3.630 3.680 309,458 +0.01(+0.27%)
Mar 19, 2010 3.790 3.790 3.600 3.670 781,684 -0.09(-2.39%)
Mar 18, 2010 3.810 3.850 3.760 3.760 205,495 -0.07(-1.83%)
Mar 17, 2010 3.810 3.850 3.760 3.830 255,618 +0.04(+1.06%)
Mar 16, 2010 3.780 3.820 3.770 3.790 313,513 +0.02(+0.53%)
Mar 15, 2010 3.740 3.800 3.700 3.770 1,178,230 +0.02(+0.53%)
Mar 12, 2010 3.860 3.860 3.700 3.750 1,403,788 -0.10(-2.60%)
Mar 11, 2010 3.860 3.920 3.810 3.850 427,417 +0.00(+0.00%)
Mar 10, 2010 3.860 3.900 3.830 3.850 418,034 +0.00(+0.00%)
Mar 09, 2010 3.890 3.970 3.820 3.850 420,083 -0.06(-1.53%)
Mar 08, 2010 3.870 3.950 3.870 3.910 296,004 +0.03(+0.77%)
Mar 05, 2010 3.780 3.970 3.780 3.880 686,837 +0.11(+2.92%)
Mar 04, 2010 3.760 3.830 3.720 3.770 543,997 +0.05(+1.34%)
Mar 03, 2010 3.750 3.860 3.720 3.720 454,613 -0.01(-0.27%)
Mar 02, 2010 3.700 3.780 3.680 3.730 683,745 +0.03(+0.81%)
Mar 01, 2010 3.840 3.862 3.680 3.700 787,467 -0.10(-2.63%)
Feb 26, 2010 4.150 4.160 3.790 3.800 1,393,570 -0.23(-5.71%)
Feb 25, 2010 3.970 4.070 3.870 4.030 406,121 -0.02(-0.49%)
Feb 24, 2010 3.790 4.090 3.750 4.050 655,713 +0.26(+6.86%)
Feb 23, 2010 3.820 3.860 3.700 3.790 385,322 -0.02(-0.52%)
Feb 22, 2010 3.750 3.890 3.750 3.810 485,091 +0.15(+4.10%)
Feb 19, 2010 3.600 3.710 3.570 3.660 720,682 +0.06(+1.67%)
Feb 18, 2010 3.660 3.740 3.560 3.600 533,064 -0.03(-0.83%)
Feb 17, 2010 3.760 3.790 3.610 3.630 492,759 -0.10(-2.68%)
Feb 16, 2010 3.750 3.790 3.700 3.730 416,691 +0.02(+0.54%)
Feb 12, 2010 3.760 3.710 3.710 3.710 616,800 -0.08(-2.11%)
Feb 11, 2010 3.730 3.860 3.680 3.790 447,252 +0.03(+0.80%)
Feb 10, 2010 3.820 3.850 3.700 3.760 255,667 -0.06(-1.57%)
Feb 09, 2010 3.850 3.890 3.760 3.820 214,390 +0.04(+1.06%)
Feb 08, 2010 3.870 3.950 3.760 3.780 229,606 -0.07(-1.82%)
Feb 05, 2010 3.750 3.870 3.500 3.850 928,186 +0.10(+2.67%)
Feb 04, 2010 3.990 4.060 3.750 3.750 484,626 -0.25(-6.25%)
Feb 03, 2010 4.000 4.150 3.950 4.000 399,810 -0.01(-0.25%)
Feb 02, 2010 4.070 4.140 4.000 4.010 315,569 -0.07(-1.72%)
Feb 01, 2010 4.120 4.130 3.850 4.080 692,068 -0.03(-0.73%)
Jan 29, 2010 4.190 4.310 4.090 4.110 420,377 -0.05(-1.20%)
Jan 28, 2010 4.390 4.390 4.140 4.160 316,406 -0.21(-4.81%)
Jan 27, 2010 4.380 4.400 4.150 4.370 359,987 -0.05(-1.13%)
Jan 26, 2010 4.510 4.510 4.400 4.420 241,327 -0.10(-2.21%)
Jan 25, 2010 4.440 4.570 4.420 4.520 338,158 +0.11(+2.49%)
Jan 22, 2010 4.550 4.610 4.410 4.410 507,295 -0.11(-2.43%)
Jan 21, 2010 4.520 4.610 4.500 4.520 688,192 +0.02(+0.44%)
Jan 20, 2010 4.570 4.610 4.400 4.500 506,530 -0.09(-1.96%)
Jan 19, 2010 4.600 4.610 4.530 4.590 421,602 +0.00(+0.00%)
Jan 15, 2010 4.700 4.590 4.590 4.590 445,600 -0.08(-1.71%)
Jan 14, 2010 4.580 4.700 4.550 4.670 248,937 +0.06(+1.30%)
Jan 13, 2010 4.530 4.688 4.450 4.610 342,163 +0.10(+2.22%)
Jan 12, 2010 4.670 4.720 4.510 4.510 334,644 -0.18(-3.84%)
Jan 11, 2010 4.760 4.840 4.660 4.690 348,304 -0.05(-1.05%)
Jan 08, 2010 4.340 4.760 4.260 4.740 1,227,968 +0.39(+8.97%)
Jan 07, 2010 4.200 4.360 4.170 4.350 473,576 +0.16(+3.82%)
Jan 06, 2010 4.210 4.250 4.160 4.190 383,048 -0.03(-0.71%)
Jan 05, 2010 4.270 4.270 4.150 4.220 544,767 -0.05(-1.17%)
Jan 04, 2010 4.200 4.270 4.200 4.270 263,987 +0.09(+2.15%)
Dec 31, 2009 4.190 4.180 4.180 4.180 238,100 -0.03(-0.71%)
Dec 30, 2009 4.250 4.290 4.150 4.210 455,437 -0.08(-1.86%)
Dec 29, 2009 4.280 4.310 4.200 4.290 242,471 +0.01(+0.23%)
Dec 28, 2009 4.310 4.370 4.230 4.280 228,744 +0.00(+0.00%)
Dec 24, 2009 4.210 4.300 4.180 4.280 95,347 +0.09(+2.15%)
Dec 23, 2009 4.270 4.290 4.180 4.190 249,323 -0.06(-1.41%)
Dec 22, 2009 4.180 4.290 4.150 4.250 242,665 +0.05(+1.19%)
Dec 21, 2009 4.260 4.390 4.180 4.200 405,368 -0.06(-1.41%)
Dec 18, 2009 4.290 4.290 4.220 4.260 1,085,038 +0.03(+0.71%)
Dec 17, 2009 4.210 4.270 4.110 4.230 326,634 -0.01(-0.24%)
Dec 16, 2009 4.260 4.320 4.210 4.240 184,878 +0.00(+0.00%)
Dec 15, 2009 4.320 4.327 4.230 4.240 226,772 -0.04(-0.93%)
Dec 14, 2009 4.280 4.300 4.250 4.280 151,010 +0.03(+0.71%)
Dec 11, 2009 4.260 4.310 4.200 4.250 121,794 +0.01(+0.24%)
Dec 10, 2009 4.340 4.370 4.210 4.240 148,733 -0.11(-2.53%)
Dec 09, 2009 4.330 4.400 4.250 4.350 314,619 +0.01(+0.23%)
Dec 08, 2009 4.360 4.420 4.340 4.340 217,213 -0.09(-2.03%)
Dec 07, 2009 4.460 4.470 4.310 4.430 274,916 +0.03(+0.68%)
Dec 04, 2009 4.370 4.480 4.320 4.400 355,861 +0.13(+3.04%)
Dec 03, 2009 4.410 4.440 4.250 4.270 300,345 -0.10(-2.29%)
Dec 02, 2009 4.340 4.590 4.330 4.370 361,899 +0.02(+0.46%)
Dec 01, 2009 4.380 4.430 4.310 4.350 291,430 +0.04(+0.93%)
Nov 30, 2009 4.380 4.460 4.160 4.310 403,795 -0.04(-0.92%)
Nov 27, 2009 4.400 4.490 4.350 4.350 216,738 -0.24(-5.23%)
Nov 25, 2009 4.750 4.750 4.580 4.590 193,964 -0.15(-3.16%)
Nov 24, 2009 4.770 4.770 4.640 4.740 214,407 -0.04(-0.84%)
Nov 23, 2009 4.720 4.870 4.660 4.780 262,834 +0.12(+2.58%)
Nov 20, 2009 4.710 4.870 4.600 4.660 330,003 -0.11(-2.31%)
Nov 19, 2009 4.850 4.850 4.590 4.770 413,998 -0.15(-3.05%)
Nov 18, 2009 4.510 4.930 4.430 4.920 871,577 +0.39(+8.61%)
Nov 17, 2009 4.590 4.590 4.450 4.530 215,879 -0.07(-1.52%)
Nov 16, 2009 4.490 4.650 4.430 4.600 412,749 +0.18(+4.07%)
Nov 13, 2009 4.360 4.517 4.140 4.420 673,542 +0.38(+9.41%)
Nov 12, 2009 4.250 4.290 4.040 4.040 287,667 -0.22(-5.16%)
Nov 11, 2009 4.390 4.410 4.200 4.260 254,252 -0.06(-1.39%)
Nov 10, 2009 4.320 4.420 4.230 4.320 315,143 -0.02(-0.46%)
Nov 09, 2009 4.440 4.500 4.300 4.340 356,243 -0.06(-1.36%)
Nov 06, 2009 4.340 4.470 4.290 4.400 212,340 +0.01(+0.23%)
Nov 05, 2009 4.290 4.420 4.270 4.390 224,021 +0.14(+3.29%)
Nov 04, 2009 4.400 4.440 4.240 4.250 281,500 -0.11(-2.52%)
Nov 03, 2009 4.330 4.380 4.180 4.360 464,045 -0.01(-0.23%)
Nov 02, 2009 4.870 4.870 4.310 4.370 528,919 -0.07(-1.58%)
Oct 30, 2009 4.450 4.490 4.300 4.440 585,137 -0.07(-1.55%)
Oct 29, 2009 4.410 4.540 4.370 4.510 247,701 +0.15(+3.44%)
Oct 28, 2009 4.540 4.640 4.360 4.360 333,372 -0.22(-4.80%)
Oct 27, 2009 4.670 4.710 4.550 4.580 277,286 -0.09(-1.93%)
Oct 26, 2009 4.730 4.850 4.610 4.670 288,907 -0.04(-0.85%)
Oct 23, 2009 4.770 4.960 4.690 4.710 256,731 -0.16(-3.29%)
Oct 22, 2009 4.810 4.950 4.610 4.870 467,561 +0.06(+1.25%)
Oct 21, 2009 4.910 5.040 4.790 4.810 465,449 -0.13(-2.63%)
Oct 20, 2009 4.910 5.050 4.910 4.940 411,039 -0.03(-0.60%)
Oct 19, 2009 4.760 5.070 4.760 4.970 1,217,679 +0.21(+4.41%)
Oct 16, 2009 4.760 4.930 4.450 4.760 1,206,497 -0.04(-0.83%)
Oct 15, 2009 4.910 4.910 4.710 4.800 746,135 -0.15(-3.03%)
Oct 14, 2009 5.130 5.140 4.890 4.950 535,179 -0.03(-0.60%)
Oct 13, 2009 4.960 5.000 4.890 4.980 186,527 +0.02(+0.40%)
Oct 12, 2009 5.020 5.076 4.950 4.960 322,449 -0.01(-0.20%)
Oct 09, 2009 4.950 5.090 4.800 4.970 819,284 +0.02(+0.40%)
Oct 08, 2009 4.940 4.970 4.890 4.950 637,344 +0.09(+1.85%)
Oct 07, 2009 4.950 4.960 4.840 4.860 275,290 -0.08(-1.62%)
Oct 06, 2009 4.720 4.960 4.720 4.940 429,806 +0.25(+5.33%)
Oct 05, 2009 4.550 4.710 4.490 4.690 349,255 +0.19(+4.22%)
Oct 02, 2009 4.500 4.610 4.410 4.500 342,137 -0.13(-2.81%)
Oct 01, 2009 4.750 4.810 4.610 4.630 359,291 -0.17(-3.54%)
Sep 30, 2009 4.850 4.950 4.670 4.800 312,833 -0.05(-1.03%)
Sep 29, 2009 4.950 4.990 4.731 4.850 406,087 -0.08(-1.62%)
Sep 28, 2009 4.710 4.940 4.610 4.930 409,491 +0.27(+5.79%)
Sep 25, 2009 4.580 4.780 4.500 4.660 331,848 +0.05(+1.08%)
Sep 24, 2009 4.690 4.770 4.430 4.610 371,132 -0.07(-1.50%)
Sep 23, 2009 4.970 4.990 4.680 4.680 618,681 -0.24(-4.88%)
Sep 22, 2009 4.620 4.970 4.580 4.920 1,135,931 +0.38(+8.37%)
Sep 21, 2009 4.290 4.590 4.210 4.540 556,307 +0.21(+4.85%)
Sep 18, 2009 4.150 4.330 4.090 4.330 610,927 +0.21(+5.10%)
Sep 17, 2009 4.200 4.200 4.050 4.120 169,116 -0.08(-1.90%)
Sep 16, 2009 4.180 4.200 4.080 4.200 373,852 +0.03(+0.72%)
Sep 15, 2009 4.160 4.180 4.050 4.170 163,664 -0.02(-0.48%)
Sep 14, 2009 4.010 4.200 3.880 4.190 675,760 +0.14(+3.46%)
Sep 11, 2009 4.150 4.150 4.020 4.050 579,813 -0.09(-2.17%)
Sep 10, 2009 4.130 4.150 4.060 4.140 168,576 -0.02(-0.48%)
Sep 09, 2009 4.120 4.170 4.030 4.160 274,833 +0.02(+0.48%)
Sep 08, 2009 4.100 4.150 3.962 4.140 219,488 +0.08(+1.97%)
Sep 04, 2009 3.810 4.080 3.790 4.060 353,427 +0.24(+6.28%)
Sep 03, 2009 3.820 3.850 3.790 3.820 164,860 +0.02(+0.53%)
Sep 02, 2009 3.460 3.840 3.430 3.800 441,021 -0.05(-1.30%)
Sep 01, 2009 3.800 3.940 3.660 3.850 361,193 +0.00(+0.00%)
Aug 31, 2009 3.740 3.850 3.700 3.850 323,381 +0.04(+1.05%)
Aug 28, 2009 3.780 3.830 3.770 3.810 328,508 +0.06(+1.60%)
Aug 27, 2009 3.730 3.760 3.580 3.750 99,368 +0.02(+0.54%)
Aug 26, 2009 3.670 3.750 3.570 3.730 140,829 +0.04(+1.08%)
Aug 25, 2009 3.750 3.780 3.670 3.690 244,188 -0.07(-1.86%)
Aug 24, 2009 3.790 3.840 3.660 3.760 494,292 -0.01(-0.27%)
Aug 21, 2009 3.780 3.820 3.700 3.770 453,137 +0.07(+1.89%)
Aug 20, 2009 3.490 3.710 3.490 3.700 263,467 +0.21(+6.02%)
Aug 19, 2009 3.220 3.500 3.160 3.490 298,625 +0.34(+10.79%)
Aug 18, 2009 3.180 3.249 3.130 3.150 185,766 +0.00(+0.00%)
Aug 17, 2009 3.120 3.210 3.105 3.150 142,458 -0.06(-1.87%)
Aug 14, 2009 3.410 3.460 3.150 3.210 273,043 -0.20(-5.87%)
Aug 13, 2009 3.420 3.460 3.320 3.410 150,109 +0.01(+0.29%)
Aug 12, 2009 3.260 3.470 3.260 3.400 255,401 +0.14(+4.29%)
Aug 11, 2009 3.320 3.390 3.250 3.260 180,317 -0.10(-2.98%)
Aug 10, 2009 3.320 3.480 3.320 3.360 192,371 +0.04(+1.20%)
Aug 07, 2009 3.360 3.538 3.320 3.320 468,920 -0.01(-0.30%)
Aug 06, 2009 3.650 3.660 3.290 3.330 423,711 -0.31(-8.52%)
Aug 05, 2009 4.000 4.050 3.610 3.640 369,763 -0.21(-5.45%)
Aug 04, 2009 3.860 3.910 3.780 3.850 140,141 -0.07(-1.79%)
Aug 03, 2009 3.990 4.110 3.890 3.920 159,422 -0.05(-1.26%)
Jul 31, 2009 4.040 4.170 3.950 3.970 193,575 -0.11(-2.70%)
Jul 30, 2009 4.330 4.340 4.050 4.080 292,223 -0.18(-4.23%)
Jul 29, 2009 4.130 4.290 4.050 4.260 174,682 +0.08(+1.91%)
Jul 28, 2009 4.150 4.240 4.070 4.180 154,607 -0.02(-0.48%)
Jul 27, 2009 4.290 4.320 4.150 4.200 107,449 -0.14(-3.23%)
Jul 24, 2009 4.270 4.340 4.110 4.340 112,210 +0.01(+0.23%)
Jul 23, 2009 4.150 4.350 4.150 4.330 383,318 +0.19(+4.59%)
Jul 22, 2009 3.990 4.150 3.900 4.140 169,525 +0.13(+3.24%)
Jul 21, 2009 4.080 4.080 3.890 4.010 95,374 -0.05(-1.23%)
Jul 20, 2009 4.030 4.060 3.950 4.060 140,948 +0.05(+1.25%)
Jul 17, 2009 4.030 4.030 3.880 4.010 152,969 -0.01(-0.25%)
Jul 16, 2009 3.940 4.030 3.790 4.020 141,517 +0.03(+0.75%)
Jul 15, 2009 3.830 3.990 3.770 3.990 232,570 +0.25(+6.68%)
Jul 14, 2009 3.780 3.830 3.700 3.740 73,651 -0.05(-1.32%)
Jul 13, 2009 3.470 3.790 3.400 3.790 282,820 +0.33(+9.54%)
Jul 10, 2009 3.510 3.560 3.400 3.460 146,002 -0.05(-1.42%)
Jul 09, 2009 3.610 3.650 3.500 3.510 105,265 -0.05(-1.40%)
Jul 08, 2009 3.590 3.640 3.520 3.560 229,034 -0.06(-1.66%)
Jul 07, 2009 3.660 3.730 3.610 3.620 115,391 -0.05(-1.36%)
Jul 06, 2009 3.750 3.787 3.550 3.670 209,694 -0.12(-3.17%)
Jul 02, 2009 3.880 3.880 3.770 3.790 188,794 -0.21(-5.25%)
Jul 01, 2009 3.720 4.000 3.710 4.000 206,182 +0.31(+8.40%)
Jun 30, 2009 3.970 4.029 3.670 3.690 269,556 -0.26(-6.58%)
Jun 29, 2009 3.890 4.070 3.890 3.950 224,178 +0.07(+1.80%)
Jun 26, 2009 3.720 3.940 3.660 3.880 2,276,332 +0.11(+2.92%)
Jun 25, 2009 3.720 3.780 3.500 3.770 203,552 +0.29(+8.33%)
Jun 24, 2009 3.400 3.580 3.360 3.480 153,505 +0.12(+3.57%)
Jun 23, 2009 3.490 3.540 3.360 3.360 197,614 -0.12(-3.45%)
Jun 22, 2009 3.730 3.860 3.470 3.480 297,248 -0.34(-8.90%)
Jun 19, 2009 3.980 3.980 3.780 3.820 400,455 -0.08(-2.05%)
Jun 18, 2009 3.830 3.920 3.730 3.900 132,873 +0.07(+1.83%)
Jun 17, 2009 3.770 3.880 3.530 3.830 216,412 +0.05(+1.32%)
Jun 16, 2009 3.870 3.940 3.780 3.780 163,064 -0.08(-2.07%)
Jun 15, 2009 3.950 3.960 3.760 3.860 230,204 -0.11(-2.77%)
Jun 12, 2009 3.880 3.970 3.800 3.970 107,818 +0.06(+1.53%)
Jun 11, 2009 3.860 4.000 3.810 3.910 192,362 +0.05(+1.30%)
Jun 10, 2009 4.080 4.080 3.710 3.860 412,328 -0.20(-4.93%)
Jun 09, 2009 4.060 4.090 3.910 4.060 188,280 +0.02(+0.50%)
Jun 08, 2009 3.840 4.200 3.810 4.040 246,444 -0.17(-4.04%)
Jun 05, 2009 4.110 4.230 4.010 4.210 261,077 +0.11(+2.68%)
Jun 04, 2009 4.180 4.250 4.080 4.100 342,242 -0.05(-1.20%)
Jun 03, 2009 4.290 4.290 4.040 4.150 388,258 -0.14(-3.26%)
Jun 02, 2009 3.990 4.300 3.960 4.290 567,407 +0.27(+6.72%)
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.