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

Hawaiian Electric Industries (NY: HE )

10.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 29, 2010 11.24 11.31 11.11 11.11 920,889 -0.13(-1.20%)
Jan 28, 2010 11.30 11.31 11.01 11.24 1,016,008 -0.04(-0.40%)
Jan 27, 2010 11.49 11.63 11.16 11.29 1,927,039 -0.60(-5.05%)
Jan 26, 2010 11.85 11.93 11.74 11.89 519,932 +0.03(+0.28%)
Jan 25, 2010 11.89 11.89 11.72 11.85 834,570 +0.01(+0.05%)
Jan 22, 2010 12.04 12.08 11.85 11.85 796,587 -0.19(-1.54%)
Jan 21, 2010 12.18 12.28 11.96 12.03 1,395,048 -0.17(-1.38%)
Jan 20, 2010 12.11 12.23 11.93 12.20 563,298 +0.07(+0.60%)
Jan 19, 2010 12.06 12.21 12.02 12.13 657,922 +0.06(+0.47%)
Jan 15, 2010 12.03 12.07 12.07 12.07 652,846 -0.01(-0.09%)
Jan 14, 2010 12.03 12.10 11.96 12.08 425,182 +0.04(+0.33%)
Jan 13, 2010 11.96 12.07 11.87 12.04 398,950 +0.14(+1.18%)
Jan 12, 2010 11.95 12.00 11.83 11.90 435,619 -0.11(-0.93%)
Jan 11, 2010 11.88 12.03 11.85 12.02 575,440 +0.14(+1.18%)
Jan 08, 2010 11.81 11.90 11.72 11.88 335,719 +0.08(+0.67%)
Jan 07, 2010 11.79 11.84 11.71 11.80 550,653 -0.01(-0.05%)
Jan 06, 2010 11.62 11.90 11.60 11.80 707,444 +0.21(+1.84%)
Jan 05, 2010 11.84 11.97 11.43 11.59 908,459 -0.17(-1.43%)
Jan 04, 2010 11.74 11.92 11.70 11.76 1,059,464 +0.02(+0.19%)
Dec 31, 2009 11.96 11.74 11.74 11.74 846,955 -0.20(-1.69%)
Dec 30, 2009 12.00 12.10 11.87 11.94 578,136 -0.05(-0.42%)
Dec 29, 2009 11.95 12.10 11.95 11.99 593,052 +0.00(+0.00%)
Dec 28, 2009 11.96 12.02 11.92 11.99 555,587 +0.09(+0.76%)
Dec 24, 2009 11.83 11.99 11.83 11.90 403,664 +0.06(+0.47%)
Dec 23, 2009 11.82 11.97 11.74 11.84 567,652 +0.06(+0.48%)
Dec 22, 2009 11.78 11.88 11.67 11.79 820,134 +0.09(+0.77%)
Dec 21, 2009 11.64 11.77 11.61 11.70 824,549 +0.11(+0.97%)
Dec 18, 2009 11.51 11.60 11.42 11.58 1,358,851 +0.08(+0.73%)
Dec 17, 2009 11.58 11.61 11.40 11.50 1,330,716 -0.09(-0.78%)
Dec 16, 2009 11.65 11.76 11.58 11.59 785,941 -0.07(-0.63%)
Dec 15, 2009 11.79 11.79 11.57 11.66 1,329,416 -0.17(-1.42%)
Dec 14, 2009 11.81 11.84 11.75 11.83 828,095 +0.21(+1.84%)
Dec 11, 2009 11.79 11.79 11.52 11.62 1,358,292 -0.10(-0.86%)
Dec 10, 2009 11.28 11.79 11.28 11.72 2,037,391 +0.49(+4.35%)
Dec 09, 2009 11.21 11.28 11.12 11.23 803,115 -0.02(-0.15%)
Dec 08, 2009 11.15 11.32 11.06 11.25 964,313 +0.02(+0.20%)
Dec 07, 2009 11.08 11.29 11.07 11.23 1,269,545 +0.16(+1.47%)
Dec 04, 2009 11.23 11.30 10.84 11.06 1,888,714 -0.13(-1.15%)
Dec 03, 2009 11.31 11.57 11.17 11.19 951,872 -0.13(-1.19%)
Dec 02, 2009 11.16 11.34 11.12 11.33 911,234 +0.15(+1.36%)
Dec 01, 2009 11.15 11.28 11.07 11.17 949,842 +0.02(+0.20%)
Nov 30, 2009 11.25 11.30 11.01 11.15 1,291,422 -0.08(-0.70%)
Nov 27, 2009 11.14 11.25 11.06 11.23 544,434 -0.06(-0.50%)
Nov 25, 2009 10.97 11.34 10.96 11.29 1,425,015 +0.35(+3.18%)
Nov 24, 2009 10.89 10.94 10.79 10.94 575,470 +0.06(+0.57%)
Nov 23, 2009 10.90 10.93 10.79 10.88 772,223 +0.13(+1.20%)
Nov 20, 2009 10.82 10.84 10.70 10.75 739,560 -0.10(-0.93%)
Nov 19, 2009 11.16 11.16 10.79 10.85 1,027,945 -0.33(-2.91%)
Nov 18, 2009 10.83 11.18 10.83 11.17 1,440,781 +0.31(+2.84%)
Nov 17, 2009 10.85 10.91 10.76 10.87 636,064 -0.04(-0.41%)
Nov 16, 2009 10.78 10.99 10.78 10.91 768,738 +0.16(+1.51%)
Nov 13, 2009 10.74 10.82 10.68 10.75 754,736 +0.05(+0.47%)
Nov 12, 2009 10.79 10.84 10.64 10.70 1,999,198 -0.18(-1.65%)
Nov 11, 2009 10.78 10.96 10.74 10.88 1,211,330 +0.15(+1.41%)
Nov 10, 2009 10.61 10.78 10.61 10.73 596,708 +0.08(+0.74%)
Nov 09, 2009 10.66 10.71 10.59 10.65 706,417 +0.04(+0.42%)
Nov 06, 2009 10.60 10.70 10.55 10.60 526,768 -0.02(-0.21%)
Nov 05, 2009 10.49 10.64 10.48 10.62 853,464 +0.20(+1.88%)
Nov 04, 2009 10.43 10.50 10.30 10.43 1,127,704 +0.11(+1.09%)
Nov 03, 2009 10.25 10.34 10.06 10.32 1,618,935 +0.02(+0.16%)
Nov 02, 2009 10.08 10.52 10.05 10.30 2,079,486 +0.28(+2.75%)
Oct 30, 2009 10.23 10.23 9.973 10.02 1,180,345 -0.20(-1.92%)
Oct 29, 2009 10.14 10.27 10.03 10.22 852,561 +0.11(+1.11%)
Oct 28, 2009 10.18 10.23 10.11 10.11 768,729 -0.04(-0.44%)
Oct 27, 2009 10.23 10.32 10.14 10.15 632,887 -0.03(-0.33%)
Oct 26, 2009 10.30 10.42 10.14 10.19 830,830 -0.07(-0.71%)
Oct 23, 2009 10.23 10.28 10.18 10.26 994,079 -0.18(-1.72%)
Oct 22, 2009 10.34 10.47 10.28 10.44 630,219 +0.07(+0.65%)
Oct 21, 2009 10.46 10.50 10.36 10.37 734,499 -0.07(-0.64%)
Oct 20, 2009 10.39 10.45 10.38 10.44 746,738 -0.03(-0.27%)
Oct 19, 2009 10.33 10.48 10.23 10.47 420,379 +0.17(+1.64%)
Oct 16, 2009 10.24 10.34 10.18 10.30 845,395 +0.04(+0.38%)
Oct 15, 2009 10.47 10.49 10.21 10.26 1,898,815 -0.22(-2.14%)
Oct 14, 2009 10.57 10.59 10.36 10.48 935,202 +0.01(+0.05%)
Oct 13, 2009 10.62 10.69 10.45 10.48 690,828 -0.15(-1.43%)
Oct 12, 2009 10.70 10.71 10.56 10.63 900,027 +0.09(+0.85%)
Oct 09, 2009 10.52 10.59 10.47 10.54 703,400 +0.02(+0.16%)
Oct 08, 2009 10.44 10.53 10.38 10.52 949,477 +0.10(+0.97%)
Oct 07, 2009 10.37 10.48 10.35 10.42 1,023,641 +0.06(+0.54%)
Oct 06, 2009 10.35 10.46 10.29 10.37 968,991 +0.03(+0.27%)
Oct 05, 2009 10.14 10.36 10.11 10.34 1,212,414 +0.25(+2.45%)
Oct 02, 2009 9.967 10.13 9.906 10.09 1,029,045 +0.06(+0.62%)
Oct 01, 2009 10.18 10.18 10.02 10.03 819,484 -0.15(-1.43%)
Sep 30, 2009 10.27 10.37 10.12 10.18 1,220,659 -0.12(-1.15%)
Sep 29, 2009 10.34 10.42 10.14 10.29 1,014,539 -0.08(-0.75%)
Sep 28, 2009 10.32 10.44 10.29 10.37 807,913 +0.07(+0.70%)
Sep 25, 2009 10.23 10.33 10.20 10.30 1,245,037 +0.07(+0.71%)
Sep 24, 2009 10.22 10.28 10.15 10.23 901,712 -0.01(-0.11%)
Sep 23, 2009 10.31 10.33 10.16 10.24 1,078,372 -0.03(-0.27%)
Sep 22, 2009 10.31 10.37 10.24 10.27 893,582 -0.04(-0.44%)
Sep 21, 2009 10.30 10.33 10.18 10.31 1,190,760 -0.02(-0.22%)
Sep 18, 2009 10.14 10.40 9.760 10.33 1,851,412 +0.21(+2.05%)
Sep 17, 2009 9.990 10.16 9.911 10.12 1,795,006 +0.38(+3.86%)
Sep 16, 2009 9.748 9.979 9.692 9.748 1,276,228 +0.01(+0.12%)
Sep 15, 2009 9.675 9.771 9.614 9.737 711,902 +0.03(+0.35%)
Sep 14, 2009 9.563 9.703 9.541 9.703 489,886 +0.13(+1.35%)
Sep 11, 2009 9.619 9.692 9.501 9.574 624,419 -0.04(-0.41%)
Sep 10, 2009 9.535 9.664 9.468 9.614 889,353 +0.10(+1.06%)
Sep 09, 2009 9.518 9.591 9.428 9.512 825,208 +0.02(+0.18%)
Sep 08, 2009 9.569 9.585 9.434 9.496 596,366 -0.01(-0.06%)
Sep 04, 2009 9.417 9.524 9.395 9.501 532,328 +0.08(+0.83%)
Sep 03, 2009 9.507 9.543 9.378 9.423 903,532 -0.08(-0.83%)
Sep 02, 2009 9.642 9.642 9.501 9.501 990,298 -0.15(-1.57%)
Sep 01, 2009 9.720 9.805 9.563 9.653 1,446,437 -0.12(-1.21%)
Aug 31, 2009 9.945 9.967 9.732 9.771 1,447,017 -0.21(-2.08%)
Aug 28, 2009 9.967 9.990 9.855 9.979 916,934 +0.06(+0.62%)
Aug 27, 2009 9.900 9.939 9.827 9.917 544,338 +0.01(+0.06%)
Aug 26, 2009 9.917 9.995 9.855 9.911 729,535 -0.05(-0.51%)
Aug 25, 2009 9.995 10.09 9.962 9.962 757,263 -0.04(-0.39%)
Aug 24, 2009 9.922 10.00 9.911 10.00 722,982 +0.06(+0.62%)
Aug 21, 2009 9.973 9.990 9.827 9.939 1,269,021 +0.04(+0.45%)
Aug 20, 2009 10.10 10.10 9.799 9.894 1,258,256 -0.29(-2.87%)
Aug 19, 2009 10.00 10.20 10.00 10.19 927,808 +0.15(+1.51%)
Aug 18, 2009 10.09 10.11 9.984 10.03 1,121,163 -0.01(-0.06%)
Aug 17, 2009 10.02 10.14 9.990 10.04 970,129 -0.06(-0.61%)
Aug 14, 2009 10.02 10.10 9.939 10.10 1,037,661 +0.11(+1.07%)
Aug 13, 2009 9.990 10.05 9.877 9.995 1,092,548 +0.06(+0.62%)
Aug 12, 2009 9.855 10.02 9.844 9.934 868,980 +0.08(+0.80%)
Aug 11, 2009 9.911 9.956 9.743 9.855 657,810 -0.05(-0.51%)
Aug 10, 2009 9.833 9.911 9.659 9.906 1,202,657 +0.02(+0.17%)
Aug 07, 2009 9.737 10.12 9.614 9.889 1,831,216 -0.17(-1.73%)
Aug 06, 2009 10.20 10.20 9.973 10.06 1,001,699 -0.05(-0.50%)
Aug 05, 2009 10.02 10.14 9.962 10.11 870,357 +0.07(+0.67%)
Aug 04, 2009 10.02 10.09 9.967 10.05 557,911 -0.03(-0.28%)
Aug 03, 2009 10.15 10.19 9.948 10.07 978,408 +0.04(+0.39%)
Jul 31, 2009 10.02 10.11 9.917 10.03 1,064,177 +0.01(+0.11%)
Jul 30, 2009 9.967 10.10 9.877 10.02 810,121 +0.13(+1.36%)
Jul 29, 2009 9.877 9.928 9.771 9.889 976,442 -0.01(-0.11%)
Jul 28, 2009 10.00 10.00 9.799 9.900 877,838 -0.08(-0.79%)
Jul 27, 2009 9.653 10.02 9.653 9.979 1,817,662 +0.29(+3.01%)
Jul 24, 2009 9.456 9.805 9.417 9.687 1,301 +0.27(+2.86%)
Jul 23, 2009 9.361 9.496 9.324 9.417 2,694,608 +0.06(+0.66%)
Jul 22, 2009 9.333 9.496 9.265 9.355 1,848,094 -0.02(-0.24%)
Jul 21, 2009 9.692 9.692 9.305 9.378 2,600,928 -0.25(-2.62%)
Jul 20, 2009 9.827 9.844 9.541 9.630 1,943,651 -0.17(-1.72%)
Jul 17, 2009 9.883 9.939 9.687 9.799 1,924,398 -0.06(-0.57%)
Jul 16, 2009 10.11 10.14 9.844 9.855 2,842,950 -0.30(-2.99%)
Jul 15, 2009 10.01 10.20 9.973 10.16 1,526,438 +0.16(+1.63%)
Jul 14, 2009 10.06 10.09 9.861 9.995 1,552,119 -0.07(-0.67%)
Jul 13, 2009 9.956 10.07 9.855 10.06 1,534,288 +0.12(+1.19%)
Jul 10, 2009 10.05 10.14 9.855 9.945 1,897,820 -0.33(-3.17%)
Jul 09, 2009 10.34 10.46 10.18 10.27 741,803 -0.04(-0.38%)
Jul 08, 2009 10.56 10.58 10.18 10.31 999,256 -0.19(-1.82%)
Jul 07, 2009 10.69 10.77 10.49 10.50 594,571 -0.22(-2.09%)
Jul 06, 2009 10.61 10.74 10.61 10.73 647,023 +0.03(+0.32%)
Jul 02, 2009 10.72 10.76 10.61 10.69 795,744 -0.16(-1.45%)
Jul 01, 2009 10.72 10.92 10.70 10.85 738,879 +0.15(+1.36%)
Jun 30, 2009 10.74 10.79 10.57 10.70 935,825 +0.01(+0.05%)
Jun 29, 2009 10.44 10.70 10.39 10.70 549,719 +0.24(+2.25%)
Jun 26, 2009 10.41 10.55 10.32 10.46 695,456 +0.05(+0.49%)
Jun 25, 2009 10.20 10.41 10.15 10.41 1,298,737 +0.09(+0.87%)
Jun 24, 2009 10.27 10.37 10.17 10.32 874,675 +0.10(+0.93%)
Jun 23, 2009 10.37 10.43 10.19 10.23 979,852 -0.11(-1.03%)
Jun 22, 2009 10.40 10.51 10.30 10.33 935,284 -0.15(-1.45%)
Jun 19, 2009 10.67 10.67 10.39 10.48 1,137,349 -0.11(-1.06%)
Jun 18, 2009 10.39 10.61 9.681 10.60 1,433,084 +0.24(+2.28%)
Jun 17, 2009 10.41 10.61 10.33 10.36 1,549,223 -0.08(-0.81%)
Jun 16, 2009 10.54 10.62 10.42 10.44 937,832 -0.10(-0.91%)
Jun 15, 2009 10.70 10.75 10.36 10.54 1,690,593 -0.27(-2.49%)
Jun 12, 2009 10.50 10.81 10.35 10.81 1,452,584 +0.25(+2.39%)
Jun 11, 2009 10.34 10.67 10.34 10.56 1,171,247 +0.25(+2.40%)
Jun 10, 2009 10.38 10.44 10.19 10.31 921,066 +0.09(+0.88%)
Jun 09, 2009 10.38 10.39 10.21 10.22 1,250,698 -0.16(-1.57%)
Jun 08, 2009 10.28 10.50 10.28 10.38 1,040,332 -0.16(-1.54%)
Jun 05, 2009 10.18 10.60 10.05 10.55 2,474,499 +0.48(+4.74%)
Jun 04, 2009 10.13 10.13 9.950 10.07 1,084,703 -0.03(-0.28%)
Jun 03, 2009 9.962 10.10 9.939 10.10 1,688,711 +0.17(+1.75%)
Jun 02, 2009 10.08 10.15 9.894 9.922 1,383,901 -0.15(-1.45%)
Jun 01, 2009 9.715 10.09 9.709 10.07 1,230,650 +0.38(+3.94%)
May 29, 2009 9.535 9.687 9.395 9.687 1,365,028 +0.21(+2.25%)
May 28, 2009 9.597 9.732 9.428 9.473 1,682,044 -0.04(-0.47%)
May 27, 2009 9.687 9.713 9.496 9.518 1,429,791 -0.16(-1.63%)
May 26, 2009 9.395 9.698 9.265 9.675 1,564,157 +0.26(+2.80%)
May 22, 2009 9.232 9.468 9.192 9.411 1,705,360 +0.16(+1.70%)
May 21, 2009 9.350 9.417 9.159 9.254 1,380,196 -0.13(-1.44%)
May 20, 2009 9.232 9.535 9.232 9.389 2,442,858 +0.17(+1.83%)
May 19, 2009 9.114 9.254 9.069 9.220 1,726,805 -0.04(-0.48%)
May 18, 2009 9.075 9.383 9.035 9.265 1,646,903 +0.28(+3.06%)
May 15, 2009 9.164 9.209 8.889 8.990 1,390,505 -0.18(-1.96%)
May 14, 2009 9.176 9.350 8.985 9.170 1,408,539 +0.06(+0.68%)
May 13, 2009 9.434 9.849 9.080 9.108 2,105,112 -0.38(-4.02%)
May 12, 2009 9.490 9.585 9.378 9.490 1,206,682 +0.08(+0.90%)
May 11, 2009 9.288 9.462 9.288 9.406 1,814,510 +0.04(+0.42%)
May 08, 2009 9.440 9.608 9.310 9.367 1,352,240 +0.06(+0.60%)
May 07, 2009 9.479 9.726 9.243 9.310 2,250,879 -0.10(-1.01%)
May 06, 2009 9.080 9.468 9.018 9.406 2,124,364 +0.39(+4.30%)
May 05, 2009 8.726 9.142 8.726 9.018 1,946,059 +0.29(+3.28%)
May 04, 2009 8.597 8.743 8.592 8.732 1,223,861 +0.06(+0.71%)
May 01, 2009 8.693 8.749 8.580 8.670 1,807,844 -0.06(-0.64%)
Apr 30, 2009 8.811 8.900 8.642 8.726 1,176,100 -0.02(-0.19%)
Apr 29, 2009 8.794 8.900 8.676 8.743 1,360,327 +0.02(+0.19%)
Apr 28, 2009 8.631 8.822 8.586 8.726 1,254,718 +0.06(+0.71%)
Apr 27, 2009 8.423 8.709 8.423 8.665 1,525,781 +0.16(+1.85%)
Apr 24, 2009 8.541 8.665 8.423 8.507 1,676,477 -0.02(-0.26%)
Apr 23, 2009 8.681 8.777 8.474 8.530 1,515,831 -0.16(-1.81%)
Apr 22, 2009 8.749 8.833 8.625 8.687 1,624,862 -0.07(-0.77%)
Apr 21, 2009 8.979 9.058 8.738 8.754 1,842,857 -0.27(-2.99%)
Apr 20, 2009 9.220 9.237 9.007 9.024 1,073,591 -0.24(-2.61%)
Apr 17, 2009 9.164 9.299 9.118 9.265 1,316,852 +0.12(+1.35%)
Apr 16, 2009 8.973 9.192 8.861 9.142 1,467,210 +0.24(+2.71%)
Apr 15, 2009 8.721 8.962 8.715 8.900 1,792,707 +0.19(+2.19%)
Apr 14, 2009 8.738 8.766 8.592 8.709 1,139,575 -0.10(-1.08%)
Apr 13, 2009 8.928 9.069 8.738 8.805 2,122,762 -0.11(-1.20%)
Apr 09, 2009 8.524 8.945 8.485 8.912 2,946,380 +0.47(+5.52%)
Apr 08, 2009 8.333 8.524 8.288 8.446 1,437,905 +0.16(+1.97%)
Apr 07, 2009 8.019 8.356 8.019 8.283 1,443,236 +0.14(+1.72%)
Apr 06, 2009 8.103 8.277 8.047 8.142 1,507,689 +0.02(+0.21%)
Apr 03, 2009 7.963 8.148 7.901 8.125 1,264,152 +0.16(+2.05%)
Apr 02, 2009 7.957 8.086 7.839 7.963 1,111,903 +0.14(+1.79%)
Apr 01, 2009 7.648 7.862 7.592 7.822 844,042 +0.11(+1.38%)
Mar 31, 2009 7.710 7.822 7.637 7.716 1,005,615 +0.08(+1.10%)
Mar 30, 2009 7.665 7.794 7.564 7.631 1,085,458 -0.31(-3.96%)
Mar 26, 2009 7.699 7.951 7.603 7.946 1,385,720 +0.20(+2.61%)
Mar 25, 2009 7.789 7.923 7.637 7.744 1,130,160 +0.02(+0.22%)
Mar 24, 2009 7.923 7.996 7.693 7.727 961,312 -0.24(-3.03%)
Mar 23, 2009 7.749 8.008 7.744 7.968 1,527,198 +0.38(+4.96%)
Mar 20, 2009 7.693 7.766 7.558 7.592 1,223,284 -0.06(-0.77%)
Mar 19, 2009 7.744 7.744 7.525 7.651 1,300,946 -0.05(-0.69%)
Mar 18, 2009 7.541 7.721 7.328 7.704 1,911,509 +0.11(+1.40%)
Mar 17, 2009 7.558 7.598 7.392 7.598 914,958 +0.06(+0.74%)
Mar 16, 2009 7.536 7.682 7.525 7.541 1,424,714 +0.07(+0.98%)
Mar 13, 2009 7.626 7.687 7.446 7.468 0 -0.10(-1.34%)
Mar 12, 2009 7.373 7.637 7.306 7.570 2,056,717 +0.23(+3.14%)
Mar 11, 2009 7.351 7.485 7.283 7.339 2,722,156 +0.03(+0.38%)
Mar 10, 2009 7.025 7.311 7.025 7.311 2,933,971 +0.44(+6.37%)
Mar 09, 2009 6.969 7.047 6.789 6.873 1,716,006 -0.12(-1.69%)
Mar 06, 2009 6.913 7.132 6.879 6.991 0 +0.10(+1.47%)
Mar 05, 2009 7.289 7.339 6.834 6.890 2,364,689 -0.47(-6.34%)
Mar 04, 2009 7.266 7.468 7.103 7.356 2,313,238 -0.35(-4.59%)
Mar 02, 2009 7.682 7.783 7.533 7.710 2,501,896 -0.08(-1.01%)
Feb 27, 2009 8.075 8.170 7.687 7.789 0 -0.35(-4.28%)
Feb 26, 2009 8.519 8.608 8.120 8.137 2,033,233 -0.40(-4.67%)
Feb 25, 2009 8.709 8.749 8.468 8.535 1,572,223 -0.18(-2.06%)
Feb 24, 2009 8.951 8.951 8.558 8.715 3,058,450 -0.21(-2.33%)
Feb 23, 2009 9.159 9.170 8.867 8.923 2,964,389 -0.22(-2.40%)
Feb 20, 2009 9.866 9.967 9.108 9.142 0 -0.79(-7.97%)
Feb 19, 2009 10.92 10.92 9.866 9.934 5,056,821 -0.83(-7.67%)
Feb 18, 2009 11.43 11.44 10.73 10.76 3,162,614 -0.61(-5.34%)
Feb 17, 2009 11.78 11.78 11.34 11.37 1,107,348 -0.53(-4.44%)
Feb 13, 2009 11.95 12.00 11.79 11.89 864,715 -0.01(-0.09%)
Feb 12, 2009 11.93 12.00 11.65 11.90 1,125,176 -0.09(-0.75%)
Feb 11, 2009 12.14 12.14 11.94 11.99 1,110,922 -0.08(-0.65%)
Feb 10, 2009 12.31 12.44 12.02 12.07 966,318 -0.29(-2.36%)
Feb 09, 2009 12.62 12.62 12.29 12.37 542,705 -0.25(-1.96%)
Feb 06, 2009 12.47 12.76 12.39 12.61 883,535 +0.11(+0.90%)
Feb 05, 2009 12.20 12.57 12.20 12.50 1,182,509 +0.25(+2.02%)
Feb 04, 2009 12.45 12.59 12.22 12.25 1,402,600 -0.13(-1.04%)
Feb 03, 2009 12.24 12.48 12.11 12.38 1,396,707 +0.21(+1.75%)
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.