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

Brown & Brown (NY: BRO )

87.07 +1.46 (+1.71%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2010 10.36 10.40 10.30 10.33 767,338 -0.08(-0.75%)
Dec 30, 2010 10.39 10.48 10.36 10.40 500,208 -0.03(-0.29%)
Dec 29, 2010 10.43 10.44 10.36 10.43 494,043 +0.03(+0.25%)
Dec 28, 2010 10.41 10.42 10.26 10.41 746,709 -0.01(-0.12%)
Dec 27, 2010 10.34 10.45 10.32 10.42 556,967 +0.04(+0.37%)
Dec 23, 2010 10.41 10.46 10.35 10.38 900,604 -0.06(-0.54%)
Dec 22, 2010 10.40 10.52 10.38 10.44 1,005,600 +0.04(+0.41%)
Dec 21, 2010 10.34 10.40 10.29 10.40 860,213 +0.07(+0.71%)
Dec 20, 2010 10.34 10.35 10.27 10.32 1,284,640 -0.01(-0.08%)
Dec 17, 2010 10.33 10.34 10.30 10.33 1,523,896 +0.02(+0.21%)
Dec 16, 2010 10.29 10.38 10.26 10.31 1,346,664 +0.02(+0.17%)
Dec 15, 2010 10.36 10.40 10.29 10.29 1,042,152 -0.09(-0.83%)
Dec 14, 2010 10.31 10.45 10.30 10.38 1,085,805 +0.09(+0.88%)
Dec 13, 2010 10.28 10.32 10.23 10.29 899,301 +0.05(+0.51%)
Dec 10, 2010 10.17 10.27 10.14 10.24 785,623 +0.10(+0.98%)
Dec 09, 2010 10.18 10.18 10.07 10.14 1,127,416 +0.02(+0.17%)
Dec 08, 2010 9.994 10.14 9.981 10.12 1,540,287 +0.16(+1.56%)
Dec 07, 2010 10.01 10.09 9.942 9.964 1,845,551 -0.02(-0.17%)
Dec 06, 2010 10.05 10.07 9.951 9.981 1,936,147 -0.13(-1.28%)
Dec 03, 2010 10.25 10.28 10.02 10.11 2,828,267 -0.16(-1.51%)
Dec 02, 2010 10.15 10.27 10.15 10.27 1,216,604 +0.14(+1.36%)
Dec 01, 2010 9.985 10.14 9.964 10.13 1,714,381 +0.26(+2.67%)
Nov 30, 2010 9.813 9.890 9.787 9.865 1,478,528 -0.02(-0.22%)
Nov 29, 2010 9.783 9.903 9.731 9.886 1,549,992 +0.09(+0.88%)
Nov 26, 2010 9.852 9.886 9.800 9.800 685,374 -0.15(-1.47%)
Nov 24, 2010 9.821 9.947 9.947 9.947 1,057,887 +0.19(+1.99%)
Nov 23, 2010 9.653 9.774 9.632 9.752 2,133,192 +0.03(+0.31%)
Nov 22, 2010 9.692 9.765 9.662 9.722 1,212,116 +0.00(+0.04%)
Nov 19, 2010 9.804 9.804 9.705 9.718 921,815 -0.12(-1.23%)
Nov 18, 2010 9.804 9.878 9.774 9.839 932,186 +0.16(+1.65%)
Nov 17, 2010 9.692 9.748 9.636 9.679 772,824 +0.02(+0.22%)
Nov 16, 2010 9.791 9.830 9.632 9.658 1,360,667 -0.20(-2.06%)
Nov 15, 2010 9.752 9.916 9.744 9.860 1,311,496 +0.13(+1.33%)
Nov 12, 2010 9.744 9.796 9.727 9.731 902,308 -0.09(-0.92%)
Nov 11, 2010 9.804 9.860 9.774 9.821 682,144 -0.06(-0.57%)
Nov 10, 2010 9.774 9.878 9.744 9.878 901,803 +0.09(+0.93%)
Nov 09, 2010 9.942 9.951 9.783 9.787 940,708 -0.15(-1.48%)
Nov 08, 2010 9.908 9.934 9.826 9.934 1,291,720 +0.00(+0.00%)
Nov 05, 2010 9.873 10.02 9.865 9.934 1,060,690 +0.02(+0.22%)
Nov 04, 2010 9.748 9.916 9.718 9.912 1,441,684 +0.22(+2.32%)
Nov 03, 2010 9.597 9.709 9.545 9.688 1,777,112 +0.11(+1.13%)
Nov 02, 2010 9.666 9.696 9.567 9.580 1,392,536 -0.01(-0.09%)
Nov 01, 2010 9.614 9.658 9.554 9.589 1,340,200 +0.01(+0.09%)
Oct 29, 2010 9.606 9.631 9.558 9.580 1,628,086 -0.03(-0.31%)
Oct 28, 2010 9.657 9.692 9.558 9.610 1,093,160 +0.01(+0.09%)
Oct 27, 2010 9.498 9.606 9.498 9.601 1,320,269 +0.12(+1.22%)
Oct 25, 2010 9.515 9.593 9.438 9.485 1,247,119 -0.01(-0.09%)
Oct 22, 2010 9.365 9.494 9.339 9.494 1,569,878 +0.15(+1.56%)
Oct 21, 2010 9.369 9.451 9.326 9.348 1,376,062 +0.00(+0.05%)
Oct 20, 2010 9.305 9.348 9.279 9.344 1,518,099 +0.10(+1.12%)
Oct 19, 2010 9.219 9.344 8.995 9.240 4,640,243 +0.33(+3.71%)
Oct 18, 2010 8.927 8.948 8.798 8.909 2,082,207 -0.00(-0.05%)
Oct 15, 2010 8.918 8.944 8.854 8.914 1,254,939 +0.06(+0.63%)
Oct 14, 2010 8.944 9.025 8.819 8.858 1,825,660 -0.03(-0.39%)
Oct 13, 2010 8.823 8.931 8.789 8.892 1,111,113 +0.09(+1.07%)
Oct 12, 2010 8.716 8.811 8.656 8.798 632,429 +0.06(+0.74%)
Oct 11, 2010 8.707 8.811 8.690 8.733 734,373 +0.00(+0.05%)
Oct 08, 2010 8.729 8.785 8.643 8.729 936,297 -0.06(-0.64%)
Oct 07, 2010 8.798 8.806 8.720 8.785 13,744 +0.03(+0.34%)
Oct 06, 2010 8.725 8.759 8.617 8.755 958,150 +0.04(+0.49%)
Oct 05, 2010 8.660 8.720 8.566 8.712 1,428 +0.13(+1.55%)
Oct 04, 2010 8.652 8.703 8.544 8.578 930,729 -0.09(-1.04%)
Oct 01, 2010 8.669 8.738 8.626 8.669 1,403,809 -0.01(-0.12%)
Sep 30, 2010 8.679 8.772 8.566 8.679 31,918 +0.14(+1.63%)
Sep 29, 2010 8.462 8.609 8.389 8.540 4,411 +0.08(+0.91%)
Sep 28, 2010 8.557 8.574 8.424 8.462 28,849 -0.07(-0.81%)
Sep 27, 2010 8.647 8.660 8.518 8.531 1,845,596 -0.13(-1.54%)
Sep 24, 2010 8.561 8.690 8.544 8.664 1,218,532 +0.18(+2.08%)
Sep 23, 2010 8.570 8.604 8.467 8.488 1,039,042 -0.12(-1.45%)
Sep 22, 2010 8.695 8.725 8.591 8.613 893,408 -0.13(-1.47%)
Sep 21, 2010 8.733 8.811 8.695 8.742 1,624 +0.00(+0.00%)
Sep 20, 2010 8.725 8.746 8.669 8.742 1,153,918 +0.03(+0.30%)
Sep 17, 2010 8.716 8.746 8.634 8.716 1,969,237 +0.04(+0.45%)
Sep 15, 2010 8.656 8.725 8.613 8.677 898,248 +0.01(+0.10%)
Sep 14, 2010 8.664 8.716 8.591 8.669 12,685 +0.01(+0.10%)
Sep 13, 2010 8.626 8.677 8.574 8.660 1,225,033 +0.09(+1.00%)
Sep 10, 2010 8.544 8.639 8.518 8.574 1,838,743 +0.06(+0.71%)
Sep 09, 2010 8.505 8.523 8.441 8.514 4,278 +0.12(+1.38%)
Sep 08, 2010 8.368 8.450 8.368 8.398 1,831 +0.02(+0.26%)
Sep 07, 2010 8.518 8.570 8.368 8.376 4,104 -0.15(-1.76%)
Sep 03, 2010 8.604 8.634 8.493 8.527 1,399,353 -0.01(-0.15%)
Sep 02, 2010 8.359 8.540 8.334 8.540 4,807 +0.21(+2.53%)
Sep 01, 2010 8.256 8.329 8.205 8.329 1,406,834 +0.18(+2.27%)
Aug 31, 2010 8.136 8.243 8.101 8.144 27,723 -0.09(-1.04%)
Aug 30, 2010 8.346 8.383 8.230 8.230 780,531 -0.16(-1.95%)
Aug 27, 2010 8.394 8.394 8.188 8.394 861,304 +0.15(+1.88%)
Aug 26, 2010 8.273 8.303 8.213 8.239 9,037 -0.03(-0.36%)
Aug 25, 2010 8.235 8.278 8.166 8.269 900 -0.02(-0.26%)
Aug 24, 2010 8.316 8.368 8.282 8.291 1,959 -0.09(-1.13%)
Aug 23, 2010 8.419 8.454 8.372 8.385 524,533 +0.01(+0.15%)
Aug 20, 2010 8.389 8.419 8.308 8.372 1,118,161 -0.02(-0.26%)
Aug 19, 2010 8.493 8.501 8.389 8.394 1,638 -0.12(-1.36%)
Aug 18, 2010 8.462 8.553 8.385 8.510 10,333 +0.06(+0.66%)
Aug 17, 2010 8.385 8.527 8.346 8.454 7,962 +0.12(+1.44%)
Aug 16, 2010 8.312 8.376 8.260 8.334 653,048 -0.00(-0.05%)
Aug 13, 2010 8.338 8.419 8.312 8.338 1,056,195 -0.06(-0.67%)
Aug 12, 2010 8.372 8.441 8.351 8.394 8,318 -0.10(-1.16%)
Aug 11, 2010 8.587 8.587 8.475 8.493 1,289,756 -0.21(-2.47%)
Aug 10, 2010 8.712 8.755 8.652 8.707 905 -0.10(-1.17%)
Aug 09, 2010 8.652 8.823 8.621 8.811 2,002,172 +0.18(+2.14%)
Aug 06, 2010 8.626 8.626 8.458 8.626 1,025,277 -0.00(-0.05%)
Aug 05, 2010 8.587 8.660 8.570 8.630 1,438,028 -0.02(-0.20%)
Aug 04, 2010 8.536 8.647 8.536 8.647 2,652 +0.10(+1.16%)
Aug 03, 2010 8.639 8.647 8.523 8.548 12,634 -0.10(-1.14%)
Aug 02, 2010 8.682 8.699 8.587 8.647 2,174,561 +0.08(+0.89%)
Jul 30, 2010 8.571 8.597 8.413 8.571 1,725,776 +0.04(+0.45%)
Jul 29, 2010 8.618 8.648 8.421 8.532 6,087 -0.03(-0.35%)
Jul 28, 2010 8.562 8.575 8.537 8.562 3,545 +0.00(+0.00%)
Jul 27, 2010 8.562 8.691 8.507 8.562 58,787 -0.10(-1.14%)
Jul 26, 2010 8.669 8.712 8.618 8.661 1,979,197 +0.02(+0.20%)
Jul 23, 2010 8.558 8.678 8.550 8.644 2,427,039 +0.04(+0.50%)
Jul 22, 2010 8.580 8.648 8.494 8.601 22,773 +0.27(+3.29%)
Jul 21, 2010 8.580 8.605 8.306 8.327 2,903,143 -0.24(-2.75%)
Jul 20, 2010 8.293 8.567 8.250 8.562 2,506 +0.40(+4.88%)
Jul 19, 2010 8.156 8.186 8.087 8.164 1,601,920 +0.05(+0.63%)
Jul 16, 2010 8.113 8.348 8.100 8.113 1,685,238 -0.22(-2.67%)
Jul 15, 2010 8.404 8.425 8.292 8.335 1,096,144 -0.08(-0.97%)
Jul 14, 2010 8.498 8.498 8.404 8.417 6,871 -0.11(-1.31%)
Jul 13, 2010 8.331 8.537 8.284 8.528 4,174 +0.27(+3.21%)
Jul 12, 2010 8.293 8.329 8.194 8.263 1,005,439 -0.07(-0.87%)
Jul 09, 2010 8.335 8.335 8.254 8.335 839,952 +0.04(+0.52%)
Jul 08, 2010 8.306 8.314 8.199 8.293 7,497 +0.04(+0.52%)
Jul 07, 2010 8.147 8.250 8.109 8.250 1,834,969 +0.13(+1.64%)
Jul 06, 2010 8.117 8.288 8.079 8.117 25,693 +0.03(+0.32%)
Jul 02, 2010 8.091 8.254 8.079 8.091 1,744,457 -0.10(-1.25%)
Jul 01, 2010 8.207 8.254 8.117 8.194 3,989,793 +0.00(+0.00%)
Jun 30, 2010 8.276 8.306 8.164 8.194 35,048 -0.09(-1.09%)
Jun 29, 2010 8.284 8.391 8.254 8.284 4,061 -0.19(-2.22%)
Jun 25, 2010 8.473 8.535 8.408 8.473 4,628,538 +0.03(+0.41%)
Jun 24, 2010 8.413 8.524 8.395 8.438 8,163 -0.03(-0.35%)
Jun 23, 2010 8.473 8.532 8.408 8.468 967,963 -0.03(-0.35%)
Jun 22, 2010 8.631 8.635 8.494 8.498 88,605 -0.12(-1.34%)
Jun 21, 2010 8.734 8.734 8.584 8.614 1,897,008 -0.04(-0.45%)
Jun 18, 2010 8.652 8.687 8.605 8.652 1,809,385 +0.01(+0.15%)
Jun 17, 2010 8.657 8.674 8.588 8.639 1,695,261 -0.03(-0.39%)
Jun 16, 2010 8.712 8.753 8.648 8.674 1,720,135 -0.06(-0.64%)
Jun 15, 2010 8.580 8.738 8.524 8.729 23,077 +0.17(+1.95%)
Jun 14, 2010 8.477 8.588 8.417 8.562 2,122,129 +0.12(+1.47%)
Jun 11, 2010 8.314 8.438 8.280 8.438 887,824 +0.05(+0.61%)
Jun 10, 2010 8.271 8.387 8.220 8.387 7,759 +0.35(+4.37%)
Jun 09, 2010 8.164 8.173 8.006 8.036 2,413,052 -0.11(-1.37%)
Jun 08, 2010 8.143 8.160 7.984 8.147 9,065 +0.03(+0.42%)
Jun 07, 2010 8.301 8.335 8.113 8.113 2,462,944 -0.15(-1.81%)
Jun 04, 2010 8.263 8.434 8.254 8.263 2,813,339 -0.23(-2.67%)
Jun 03, 2010 8.383 8.528 8.365 8.490 1,749,404 +0.11(+1.28%)
Jun 02, 2010 8.327 8.383 8.254 8.383 40,995 +0.09(+1.14%)
Jun 01, 2010 8.327 8.447 8.280 8.288 1,507,814 -0.10(-1.22%)
May 28, 2010 8.391 8.477 8.378 8.391 1,935,817 -0.06(-0.66%)
May 27, 2010 8.280 8.460 8.216 8.447 2,412,923 +0.27(+3.35%)
May 26, 2010 8.186 8.271 8.147 8.173 1,901,971 +0.05(+0.58%)
May 25, 2010 8.040 8.139 7.950 8.126 25,490 -0.06(-0.78%)
May 24, 2010 8.177 8.318 8.070 8.190 2,351,534 +0.01(+0.16%)
May 21, 2010 8.100 8.203 8.049 8.177 3,199,564 +0.01(+0.16%)
May 20, 2010 8.190 8.241 8.147 8.164 7,026 -0.24(-2.85%)
May 19, 2010 8.327 8.460 8.288 8.404 3,087,607 +0.04(+0.51%)
May 18, 2010 8.537 8.537 8.357 8.361 2,396 -0.10(-1.16%)
May 17, 2010 8.383 8.473 8.306 8.460 2,449,418 +0.10(+1.23%)
May 14, 2010 8.357 8.494 8.301 8.357 2,050,838 -0.13(-1.51%)
May 13, 2010 8.451 8.554 8.443 8.485 3,131,413 -0.00(-0.05%)
May 12, 2010 8.421 8.528 8.340 8.490 1,744,831 +0.11(+1.33%)
May 11, 2010 8.355 8.434 8.344 8.378 6,133 +0.05(+0.57%)
May 10, 2010 8.254 8.331 8.254 8.331 3,084,274 +0.19(+2.37%)
May 07, 2010 8.143 8.263 8.074 8.139 6,007,879 +0.00(+0.00%)
May 06, 2010 8.147 8.502 0.0000 8.139 700 -0.47(-5.42%)
May 05, 2010 8.502 8.605 8.447 8.605 2,991,198 +0.03(+0.35%)
May 04, 2010 8.567 8.618 8.515 8.575 2,850,097 -0.05(-0.60%)
May 03, 2010 8.605 8.661 8.558 8.627 2,021,487 +0.04(+0.44%)
Apr 30, 2010 8.636 8.662 8.542 8.589 3,155,479 -0.05(-0.54%)
Apr 29, 2010 8.508 8.636 8.474 8.636 2,432,071 +0.19(+2.22%)
Apr 28, 2010 8.427 8.538 8.355 8.448 3,454,462 +0.05(+0.56%)
Apr 27, 2010 8.414 8.474 8.359 8.402 3,807,345 -0.06(-0.76%)
Apr 26, 2010 8.521 8.555 8.448 8.465 2,239,323 -0.08(-0.90%)
Apr 23, 2010 8.457 8.551 8.393 8.542 2,555,969 +0.10(+1.21%)
Apr 22, 2010 8.269 8.444 8.248 8.440 3,766,644 +0.14(+1.70%)
Apr 21, 2010 8.320 8.320 8.227 8.299 53,848 -0.03(-0.41%)
Apr 20, 2010 8.056 8.376 7.979 8.333 330 +0.27(+3.39%)
Apr 19, 2010 7.898 8.086 7.864 8.060 2,019,028 +0.13(+1.67%)
Apr 16, 2010 8.018 8.048 7.915 7.928 1,829,161 -0.11(-1.38%)
Apr 15, 2010 7.988 8.141 7.979 8.039 1,631,120 +0.03(+0.32%)
Apr 14, 2010 7.971 8.030 7.937 8.013 2,128,720 +0.09(+1.13%)
Apr 13, 2010 7.851 7.941 7.839 7.924 1,097,183 +0.07(+0.92%)
Apr 12, 2010 7.762 7.860 7.745 7.851 1,412,945 +0.05(+0.60%)
Apr 09, 2010 7.715 7.804 7.685 7.804 1,148,485 +0.09(+1.11%)
Apr 08, 2010 7.668 7.719 7.642 7.719 1,302,110 +0.05(+0.61%)
Apr 07, 2010 7.608 7.672 7.583 7.672 1,338,323 +0.03(+0.45%)
Apr 06, 2010 7.527 7.638 7.527 7.638 1,156,797 +0.09(+1.19%)
Apr 05, 2010 7.566 7.604 7.532 7.549 1,099,903 -0.01(-0.17%)
Apr 01, 2010 7.647 7.561 7.561 7.561 945,194 -0.08(-1.06%)
Mar 31, 2010 7.642 7.702 7.613 7.642 1,128,934 -0.03(-0.33%)
Mar 30, 2010 7.621 7.677 7.561 7.668 1,169,963 +0.06(+0.84%)
Mar 29, 2010 7.608 7.634 7.557 7.604 1,648,531 +0.01(+0.11%)
Mar 26, 2010 7.617 7.664 7.583 7.595 1,279,014 -0.02(-0.28%)
Mar 25, 2010 7.677 7.719 7.617 7.617 1,251,134 -0.04(-0.56%)
Mar 24, 2010 7.651 7.706 7.625 7.659 875,194 -0.02(-0.22%)
Mar 23, 2010 7.647 7.677 7.578 7.677 1,042,867 +0.04(+0.50%)
Mar 22, 2010 7.647 7.702 7.595 7.638 798,636 -0.03(-0.39%)
Mar 19, 2010 7.647 7.672 7.489 7.668 2,072,996 +0.02(+0.28%)
Mar 18, 2010 7.608 7.655 7.570 7.647 1,108,703 +0.02(+0.28%)
Mar 17, 2010 7.600 7.647 7.497 7.625 820,933 +0.06(+0.79%)
Mar 16, 2010 7.536 7.574 7.514 7.566 538,690 +0.02(+0.23%)
Mar 15, 2010 7.521 7.561 7.510 7.549 1,452,265 +0.01(+0.17%)
Mar 12, 2010 7.553 7.587 7.472 7.536 1,610,922 -0.00(-0.06%)
Mar 11, 2010 7.442 7.561 7.421 7.540 1,838,245 +0.06(+0.74%)
Mar 10, 2010 7.412 7.485 7.340 7.485 1,736,843 +0.05(+0.63%)
Mar 09, 2010 7.348 7.463 7.314 7.438 1,760,746 +0.06(+0.75%)
Mar 08, 2010 7.378 7.429 7.348 7.382 1,188,450 -0.02(-0.29%)
Mar 05, 2010 7.348 7.416 7.310 7.404 2,485,231 +0.08(+1.05%)
Mar 04, 2010 7.305 7.348 7.229 7.327 1,763,169 +0.04(+0.59%)
Mar 03, 2010 7.224 7.297 7.195 7.284 1,720,120 +0.07(+0.95%)
Mar 02, 2010 7.178 7.216 7.135 7.216 883,071 +0.03(+0.47%)
Mar 01, 2010 7.165 7.254 7.139 7.182 1,590,761 +0.03(+0.36%)
Feb 26, 2010 7.199 7.224 7.097 7.156 2,702,011 -0.05(-0.65%)
Feb 25, 2010 7.173 7.237 7.160 7.203 1,454,591 -0.03(-0.35%)
Feb 24, 2010 7.173 7.237 7.148 7.229 1,515,863 +0.06(+0.77%)
Feb 23, 2010 7.135 7.229 7.109 7.173 2,197,611 +0.03(+0.42%)
Feb 22, 2010 7.143 7.156 7.105 7.143 3,325,225 +0.01(+0.18%)
Feb 19, 2010 7.101 7.165 6.994 7.131 6,036,710 +0.09(+1.33%)
Feb 18, 2010 7.037 7.071 7.007 7.037 3,150,940 -0.02(-0.24%)
Feb 17, 2010 7.054 7.101 6.960 7.054 4,762,343 -0.01(-0.12%)
Feb 16, 2010 7.485 7.485 7.033 7.062 6,016,122 -0.49(-6.44%)
Feb 12, 2010 7.497 7.549 7.549 7.549 1,542,418 +0.00(+0.06%)
Feb 11, 2010 7.540 7.572 7.497 7.544 1,936,514 +0.00(+0.00%)
Feb 10, 2010 7.544 7.561 7.497 7.544 1,615,895 -0.03(-0.34%)
Feb 09, 2010 7.621 7.642 7.549 7.570 1,850,661 -0.00(-0.06%)
Feb 08, 2010 7.574 7.664 7.510 7.574 2,084,521 +0.00(+0.00%)
Feb 05, 2010 7.600 7.655 7.532 7.574 2,565,069 -0.04(-0.50%)
Feb 04, 2010 7.587 7.681 7.527 7.613 2,090,064 +0.00(+0.06%)
Feb 03, 2010 7.553 7.625 7.527 7.608 1,641,428 +0.04(+0.51%)
Feb 02, 2010 7.502 7.572 7.497 7.570 1,037,978 +0.06(+0.75%)
Feb 01, 2010 7.506 7.544 7.489 7.513 1,736,714 +0.04(+0.54%)
Jan 29, 2010 7.486 7.515 7.471 7.473 1,622,364 -0.01(-0.11%)
Jan 28, 2010 7.592 7.592 7.481 7.481 2,423,131 -0.08(-1.07%)
Jan 27, 2010 7.579 7.621 7.486 7.562 2,318,853 -0.00(-0.06%)
Jan 26, 2010 7.604 7.645 7.562 7.566 1,339,438 -0.03(-0.39%)
Jan 25, 2010 7.655 7.655 7.562 7.596 1,510,544 +0.00(+0.00%)
Jan 22, 2010 7.626 7.685 7.562 7.596 2,327,777 -0.02(-0.22%)
Jan 21, 2010 7.558 7.638 7.520 7.613 2,604,824 +0.06(+0.73%)
Jan 20, 2010 7.524 7.566 7.498 7.558 2,036,865 -0.03(-0.34%)
Jan 19, 2010 7.520 7.583 7.520 7.583 1,928,345 +0.04(+0.51%)
Jan 15, 2010 7.596 7.545 7.545 7.545 1,825,739 -0.06(-0.78%)
Jan 14, 2010 7.541 7.609 7.532 7.604 2,061,467 +0.03(+0.39%)
Jan 13, 2010 7.528 7.583 7.494 7.575 4,071,061 +0.05(+0.62%)
Jan 12, 2010 7.503 7.549 7.490 7.528 1,989,740 +0.01(+0.11%)
Jan 11, 2010 7.537 7.545 7.498 7.520 1,775,771 +0.03(+0.40%)
Jan 08, 2010 7.520 7.520 7.456 7.490 1,331,237 -0.04(-0.51%)
Jan 07, 2010 7.532 7.562 7.473 7.528 2,518,863 +0.00(+0.06%)
Jan 06, 2010 7.571 7.604 7.486 7.524 2,801,237 -0.07(-0.89%)
Jan 05, 2010 7.621 7.638 7.515 7.592 2,004,083 -0.06(-0.72%)
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.