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

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 59.41 59.69 58.72 59.44 428,826 -0.07(-0.13%)
Apr 28, 2016 59.11 60.11 58.56 59.52 460,952 +0.49(+0.82%)
Apr 27, 2016 58.61 60.08 58.33 59.03 306,646 +0.37(+0.62%)
Apr 26, 2016 58.52 59.03 58.03 58.66 343,527 +0.40(+0.69%)
Apr 25, 2016 59.68 59.68 58.00 58.26 425,862 -1.65(-2.75%)
Apr 22, 2016 59.16 60.03 58.02 59.91 520,940 +0.43(+0.72%)
Apr 21, 2016 60.33 60.98 59.24 59.48 498,056 -0.76(-1.26%)
Apr 20, 2016 59.71 61.03 58.99 60.24 435,526 +0.73(+1.23%)
Apr 19, 2016 59.68 59.83 58.89 59.51 387,676 +0.29(+0.49%)
Apr 18, 2016 58.03 59.46 57.57 59.22 416,202 +0.90(+1.54%)
Apr 15, 2016 57.50 58.37 57.18 58.32 410,442 +0.61(+1.05%)
Apr 14, 2016 57.78 57.89 57.02 57.71 385,275 -0.03(-0.05%)
Apr 13, 2016 57.01 57.83 56.52 57.74 399,935 +1.19(+2.10%)
Apr 12, 2016 56.13 56.59 55.61 56.55 386,034 +0.39(+0.70%)
Apr 11, 2016 56.50 57.34 56.15 56.16 307,318 -0.51(-0.89%)
Apr 08, 2016 56.75 57.34 56.25 56.66 281,756 +0.51(+0.90%)
Apr 07, 2016 57.48 57.72 55.71 56.16 508,120 -1.61(-2.79%)
Apr 06, 2016 57.20 58.07 56.33 57.77 292,655 +0.80(+1.40%)
Apr 05, 2016 57.10 57.64 56.71 56.97 369,780 -0.42(-0.73%)
Apr 04, 2016 57.76 57.84 56.61 57.39 621,968 -0.41(-0.71%)
Apr 01, 2016 58.35 58.92 57.34 57.80 445,084 +0.18(+0.31%)
Mar 31, 2016 57.16 58.71 56.90 57.63 625,470 +0.55(+0.97%)
Mar 30, 2016 57.53 58.10 56.17 57.07 570,801 -0.21(-0.36%)
Mar 29, 2016 55.96 57.74 55.74 57.28 600,097 +1.13(+2.02%)
Mar 28, 2016 55.48 56.76 55.31 56.15 597,869 +0.64(+1.15%)
Mar 24, 2016 55.33 55.51 55.51 55.51 374,658 +0.09(+0.17%)
Mar 23, 2016 56.19 56.19 55.30 55.42 513,236 -0.66(-1.17%)
Mar 22, 2016 56.58 57.55 56.01 56.07 672,950 -1.25(-2.19%)
Mar 21, 2016 56.89 58.53 56.89 57.33 801,026 +0.21(+0.36%)
Mar 18, 2016 56.20 57.63 55.21 57.12 1,281,033 +1.12(+2.01%)
Mar 17, 2016 55.38 56.38 54.77 56.00 847,683 +0.83(+1.51%)
Mar 16, 2016 53.64 55.35 53.64 55.16 1,036,229 +1.27(+2.36%)
Mar 15, 2016 54.55 54.92 53.35 53.89 1,210,983 -1.14(-2.07%)
Mar 14, 2016 53.87 55.95 53.27 55.03 1,943,919 +0.65(+1.19%)
Mar 11, 2016 53.97 56.36 52.03 54.39 6,297,902 +1.14(+2.14%)
Mar 10, 2016 66.36 66.37 51.87 53.25 11,364,043 -13.19(-19.85%)
Mar 09, 2016 67.62 67.62 64.45 66.43 1,485,755 -0.80(-1.18%)
Mar 08, 2016 67.23 68.13 66.89 67.23 620,553 -0.61(-0.90%)
Mar 07, 2016 68.27 69.61 67.34 67.84 606,429 -1.64(-2.36%)
Mar 04, 2016 68.77 69.94 67.93 69.47 465,134 +0.67(+0.98%)
Mar 03, 2016 68.94 69.03 66.39 68.80 592,730 -0.15(-0.22%)
Mar 02, 2016 70.12 70.28 67.89 68.95 466,399 -1.38(-1.96%)
Mar 01, 2016 69.07 70.62 68.77 70.32 730,250 +1.94(+2.83%)
Feb 29, 2016 67.83 68.73 66.87 68.39 702,962 +0.56(+0.83%)
Feb 26, 2016 67.85 68.18 67.26 67.83 355,453 +0.36(+0.53%)
Feb 25, 2016 66.76 67.56 65.79 67.47 361,934 +0.50(+0.74%)
Feb 24, 2016 66.09 67.30 65.46 66.97 498,895 -0.06(-0.08%)
Feb 23, 2016 69.24 69.25 66.93 67.03 389,392 -2.04(-2.95%)
Feb 22, 2016 67.78 70.34 66.96 69.07 545,241 +1.59(+2.36%)
Feb 19, 2016 67.35 67.64 66.00 67.48 667,221 +0.00(+0.01%)
Feb 18, 2016 70.81 70.81 67.34 67.47 586,368 -2.79(-3.98%)
Feb 17, 2016 69.73 70.74 69.03 70.27 662,728 +1.16(+1.67%)
Feb 16, 2016 68.35 70.02 67.84 69.11 449,805 +1.76(+2.61%)
Feb 12, 2016 69.87 67.35 67.35 67.35 681,203 -2.18(-3.14%)
Feb 11, 2016 67.35 70.85 62.20 69.53 2,079,496 +9.78(+16.37%)
Feb 10, 2016 59.37 61.57 59.30 59.75 549,372 +0.59(+0.99%)
Feb 09, 2016 59.72 61.12 58.52 59.17 680,742 -1.66(-2.73%)
Feb 08, 2016 61.67 62.70 59.65 60.82 550,263 -1.41(-2.26%)
Feb 05, 2016 65.25 68.85 62.17 62.23 514,266 -3.47(-5.29%)
Feb 04, 2016 66.08 69.77 64.46 65.70 423,023 -0.67(-1.01%)
Feb 03, 2016 66.79 69.69 63.67 66.38 475,805 +0.24(+0.37%)
Feb 02, 2016 66.45 69.42 65.92 66.13 395,310 -1.17(-1.74%)
Feb 01, 2016 67.07 67.93 66.52 67.31 359,051 -0.24(-0.36%)
Jan 29, 2016 65.38 67.59 65.36 67.55 482,889 +2.40(+3.69%)
Jan 28, 2016 65.34 66.19 64.39 65.15 408,047 +0.41(+0.63%)
Jan 27, 2016 67.61 67.75 63.95 64.74 571,359 -3.05(-4.49%)
Jan 26, 2016 67.81 68.50 67.15 67.78 343,008 +0.43(+0.64%)
Jan 25, 2016 67.88 68.87 67.02 67.35 316,931 -0.75(-1.11%)
Jan 22, 2016 67.95 68.43 67.72 68.11 486,464 +1.16(+1.73%)
Jan 21, 2016 68.22 69.48 66.79 66.95 319,189 -0.87(-1.28%)
Jan 20, 2016 66.95 69.24 64.89 67.82 569,236 +0.08(+0.12%)
Jan 19, 2016 69.51 69.80 67.04 67.74 531,882 -1.12(-1.62%)
Jan 15, 2016 68.86 68.85 68.85 68.85 640,842 -1.77(-2.51%)
Jan 14, 2016 68.70 71.09 67.35 70.62 465,447 +2.07(+3.02%)
Jan 13, 2016 73.11 73.13 68.33 68.56 817,739 -4.17(-5.74%)
Jan 12, 2016 72.58 73.10 71.51 72.73 360,489 +0.92(+1.28%)
Jan 11, 2016 71.35 72.28 70.73 71.81 486,594 +0.52(+0.73%)
Jan 08, 2016 71.72 72.68 71.19 71.28 799,038 -0.41(-0.57%)
Jan 07, 2016 72.87 73.51 71.22 71.69 482,396 -2.54(-3.43%)
Jan 06, 2016 73.49 74.96 73.49 74.24 434,295 -0.08(-0.11%)
Jan 05, 2016 75.18 76.00 74.22 74.32 729,041 -0.68(-0.91%)
Jan 04, 2016 75.51 75.77 74.31 75.00 648,870 -1.69(-2.20%)
Dec 31, 2015 77.40 76.69 76.69 76.69 372,160 -1.09(-1.40%)
Dec 30, 2015 77.72 78.17 77.39 77.78 306,989 -0.17(-0.22%)
Dec 29, 2015 77.35 78.39 76.37 77.95 383,364 +1.17(+1.53%)
Dec 28, 2015 75.29 76.86 74.99 76.77 506,796 +1.17(+1.55%)
Dec 24, 2015 75.26 75.60 75.60 75.60 109,919 +0.19(+0.25%)
Dec 23, 2015 75.18 75.73 74.51 75.41 271,229 +0.85(+1.14%)
Dec 22, 2015 73.66 74.95 73.56 74.56 355,999 +1.15(+1.56%)
Dec 21, 2015 71.97 73.47 71.63 73.42 493,816 +1.84(+2.56%)
Dec 18, 2015 71.78 73.10 71.38 71.58 1,105,339 -0.20(-0.27%)
Dec 17, 2015 72.63 73.36 71.75 71.78 237,199 -0.52(-0.72%)
Dec 16, 2015 72.54 73.03 72.54 72.30 353,013 +0.30(+0.41%)
Dec 15, 2015 73.06 73.87 71.87 72.00 705,730 -0.36(-0.50%)
Dec 14, 2015 72.09 73.03 70.47 72.37 549,961 +0.18(+0.25%)
Dec 11, 2015 73.65 75.00 71.77 72.19 7,395,284 -2.57(-3.44%)
Dec 10, 2015 74.56 75.51 74.13 74.76 822,956 +1.37(+1.87%)
Dec 09, 2015 74.07 75.00 73.14 73.39 507,891 -0.84(-1.13%)
Dec 08, 2015 74.36 74.72 73.82 74.23 459,900 -0.71(-0.94%)
Dec 07, 2015 75.39 75.88 74.49 74.94 339,120 -0.43(-0.57%)
Dec 04, 2015 74.59 75.69 74.55 75.37 335,000 +0.73(+0.97%)
Dec 03, 2015 74.57 75.52 74.01 74.64 256,588 +0.10(+0.14%)
Dec 02, 2015 75.23 76.36 74.40 74.54 374,305 -0.70(-0.93%)
Dec 01, 2015 75.43 75.59 74.42 75.23 249,596 +0.27(+0.36%)
Nov 30, 2015 75.51 75.79 74.69 74.96 301,559 -0.24(-0.32%)
Nov 27, 2015 74.75 75.64 74.53 75.21 90,275 +0.34(+0.46%)
Nov 25, 2015 74.83 74.86 74.86 74.86 184,416 +0.33(+0.44%)
Nov 24, 2015 74.67 75.33 73.84 74.54 355,620 -0.89(-1.17%)
Nov 23, 2015 75.97 75.97 74.14 75.42 346,388 -0.33(-0.43%)
Nov 20, 2015 75.70 76.24 75.24 75.75 265,197 +0.55(+0.73%)
Nov 19, 2015 75.04 75.42 74.31 75.20 237,783 -0.13(-0.17%)
Nov 18, 2015 73.56 75.52 73.07 75.33 472,250 +1.94(+2.64%)
Nov 17, 2015 73.19 74.17 72.43 73.39 217,041 +0.10(+0.14%)
Nov 16, 2015 71.41 73.39 71.11 73.29 337,089 +1.69(+2.35%)
Nov 13, 2015 72.19 72.81 71.56 71.60 232,086 -0.99(-1.37%)
Nov 12, 2015 72.68 73.91 72.37 72.59 222,844 -0.71(-0.96%)
Nov 11, 2015 73.31 74.01 73.04 73.30 212,261 +0.06(+0.09%)
Nov 10, 2015 72.30 73.28 71.93 73.23 231,460 +0.73(+1.01%)
Nov 09, 2015 72.60 72.82 71.28 72.50 267,358 -0.37(-0.51%)
Nov 06, 2015 71.15 72.99 70.59 72.87 339,595 +1.57(+2.20%)
Nov 05, 2015 72.66 73.99 70.56 71.30 431,653 -1.11(-1.54%)
Nov 04, 2015 74.95 76.03 71.89 72.42 816,592 -1.45(-1.96%)
Nov 03, 2015 73.03 74.26 72.33 73.86 458,879 +1.09(+1.49%)
Nov 02, 2015 71.92 73.25 71.61 72.78 297,541 +0.83(+1.15%)
Oct 30, 2015 71.86 72.30 71.29 71.95 357,466 +0.14(+0.19%)
Oct 29, 2015 71.76 72.24 71.45 71.81 278,108 -0.41(-0.57%)
Oct 28, 2015 70.33 72.24 69.98 72.22 386,473 +2.00(+2.85%)
Oct 27, 2015 69.90 70.35 69.80 70.22 288,319 -0.10(-0.15%)
Oct 26, 2015 69.88 70.52 69.56 70.32 347,619 +0.31(+0.44%)
Oct 23, 2015 69.98 70.33 69.31 70.01 322,504 +0.84(+1.22%)
Oct 22, 2015 67.39 69.23 67.18 69.17 315,845 +2.07(+3.08%)
Oct 21, 2015 68.75 68.75 66.79 67.10 255,768 -1.28(-1.87%)
Oct 20, 2015 68.94 69.11 68.14 68.38 215,732 -0.65(-0.94%)
Oct 19, 2015 68.44 70.21 68.26 69.03 436,361 +0.37(+0.54%)
Oct 16, 2015 68.66 69.08 68.37 68.66 332,274 +0.03(+0.04%)
Oct 15, 2015 69.36 69.44 67.84 68.63 684,218 -0.72(-1.04%)
Oct 14, 2015 71.30 71.44 69.34 69.36 564,601 -1.86(-2.62%)
Oct 13, 2015 72.51 73.02 71.17 71.22 218,682 -1.36(-1.88%)
Oct 12, 2015 72.38 72.80 71.97 72.58 225,772 +0.64(+0.89%)
Oct 09, 2015 71.65 72.33 71.65 71.94 271,729 +0.12(+0.17%)
Oct 08, 2015 71.46 72.47 71.18 71.82 299,919 +0.06(+0.09%)
Oct 07, 2015 71.05 71.81 70.14 71.76 466,455 +1.13(+1.60%)
Oct 06, 2015 69.71 70.84 67.74 70.63 513,243 +1.10(+1.59%)
Oct 05, 2015 67.32 69.75 67.23 69.52 460,143 +3.19(+4.81%)
Oct 02, 2015 63.98 66.33 63.11 66.33 266,572 +1.69(+2.61%)
Oct 01, 2015 65.63 65.73 64.16 64.64 329,975 -1.09(-1.67%)
Sep 30, 2015 65.32 65.91 64.58 65.74 429,934 +1.12(+1.74%)
Sep 29, 2015 64.65 65.49 64.01 64.61 301,420 -0.05(-0.07%)
Sep 28, 2015 66.08 66.16 64.06 64.66 271,686 -1.62(-2.45%)
Sep 25, 2015 66.01 66.33 65.00 66.28 456,263 +1.11(+1.71%)
Sep 24, 2015 64.53 65.22 64.20 65.17 292,194 +0.22(+0.34%)
Sep 23, 2015 64.61 65.28 64.14 64.95 194,283 +0.38(+0.59%)
Sep 22, 2015 64.86 65.03 64.05 64.57 322,588 -0.92(-1.40%)
Sep 21, 2015 65.85 66.23 64.98 65.49 252,778 +0.32(+0.50%)
Sep 18, 2015 65.41 66.04 64.92 65.16 440,823 -0.40(-0.61%)
Sep 17, 2015 65.43 66.54 65.11 65.56 155,795 -0.04(-0.06%)
Sep 16, 2015 64.53 65.76 64.15 65.60 251,333 +1.09(+1.70%)
Sep 15, 2015 64.12 64.77 63.91 64.50 159,417 +0.42(+0.65%)
Sep 14, 2015 64.58 64.61 63.86 64.09 271,954 -0.46(-0.72%)
Sep 11, 2015 62.70 64.61 62.69 64.55 272,642 +1.51(+2.40%)
Sep 10, 2015 62.71 63.28 62.56 63.04 282,664 +0.15(+0.24%)
Sep 09, 2015 63.90 64.19 62.81 62.89 151,210 -0.70(-1.09%)
Sep 08, 2015 62.90 63.63 62.46 63.58 207,149 +1.49(+2.41%)
Sep 04, 2015 62.22 62.09 62.09 62.09 139,248 -1.06(-1.67%)
Sep 03, 2015 62.14 63.55 61.93 63.15 390,636 +1.14(+1.84%)
Sep 02, 2015 62.96 62.96 61.43 62.01 437,656 +0.03(+0.04%)
Sep 01, 2015 63.12 64.31 61.78 61.98 378,425 -2.58(-4.00%)
Aug 31, 2015 64.18 64.64 63.62 64.56 322,938 -0.12(-0.19%)
Aug 28, 2015 63.74 64.88 63.22 64.68 277,122 +0.46(+0.72%)
Aug 27, 2015 63.47 64.28 62.88 64.22 277,140 +1.46(+2.32%)
Aug 26, 2015 62.70 62.89 60.51 62.76 522,350 +1.48(+2.42%)
Aug 25, 2015 63.51 64.00 61.14 61.27 307,635 -0.01(-0.02%)
Aug 24, 2015 61.32 64.64 59.61 61.28 563,138 -3.26(-5.05%)
Aug 21, 2015 64.65 66.54 63.94 64.54 307,576 -1.42(-2.15%)
Aug 20, 2015 67.12 67.45 65.88 65.96 252,373 -1.76(-2.60%)
Aug 19, 2015 67.43 68.20 66.50 67.72 131,674 -0.06(-0.10%)
Aug 18, 2015 68.30 68.59 67.57 67.79 224,678 -0.66(-0.96%)
Aug 17, 2015 67.31 69.07 66.82 68.45 295,919 +0.48(+0.71%)
Aug 14, 2015 67.35 68.07 66.98 67.96 197,833 +0.34(+0.51%)
Aug 13, 2015 68.18 68.18 67.41 67.62 185,706 -0.61(-0.89%)
Aug 12, 2015 68.14 68.40 67.23 68.23 223,424 -0.50(-0.73%)
Aug 11, 2015 68.95 69.65 68.24 68.73 255,490 -0.69(-1.00%)
Aug 10, 2015 69.03 69.87 68.71 69.42 428,128 +0.94(+1.38%)
Aug 07, 2015 67.62 68.64 66.58 68.48 238,348 +0.39(+0.57%)
Aug 06, 2015 68.54 69.22 67.18 68.09 507,122 -0.55(-0.79%)
Aug 05, 2015 66.23 68.79 65.19 68.63 883,192 +4.21(+6.54%)
Aug 04, 2015 64.35 64.89 63.80 64.42 187,867 -0.08(-0.13%)
Aug 03, 2015 65.16 65.49 63.81 64.50 226,318 -0.55(-0.84%)
Jul 31, 2015 64.72 65.66 64.43 65.05 313,667 +0.46(+0.72%)
Jul 30, 2015 63.46 64.71 62.99 64.59 290,171 +0.77(+1.20%)
Jul 29, 2015 62.85 63.95 62.50 63.82 225,324 +0.94(+1.50%)
Jul 28, 2015 62.85 63.08 61.32 62.88 239,589 +0.40(+0.64%)
Jul 27, 2015 62.53 62.72 61.77 62.48 205,654 -0.50(-0.79%)
Jul 24, 2015 63.72 64.37 62.56 62.98 140,756 -0.89(-1.39%)
Jul 23, 2015 64.76 64.99 63.55 63.87 188,239 -0.71(-1.10%)
Jul 22, 2015 63.79 64.58 63.59 64.58 152,998 +0.43(+0.66%)
Jul 21, 2015 64.72 65.09 63.70 64.15 138,358 -0.68(-1.05%)
Jul 20, 2015 64.90 65.02 64.13 64.84 197,443 +0.28(+0.43%)
Jul 17, 2015 64.23 65.14 64.23 64.56 153,137 +0.50(+0.78%)
Jul 16, 2015 64.15 64.56 63.87 64.06 216,501 +0.29(+0.45%)
Jul 15, 2015 63.38 64.05 62.84 63.77 181,422 +0.26(+0.41%)
Jul 14, 2015 62.43 63.64 62.01 63.51 206,229 +1.13(+1.81%)
Jul 13, 2015 62.30 63.02 62.22 62.39 326,902 +0.64(+1.03%)
Jul 10, 2015 61.62 61.81 60.81 61.75 189,086 +0.82(+1.35%)
Jul 09, 2015 61.19 61.53 60.10 60.93 240,716 +0.37(+0.61%)
Jul 08, 2015 60.58 61.10 60.18 60.56 304,601 -0.43(-0.70%)
Jul 07, 2015 61.64 61.64 59.91 60.98 425,843 -0.63(-1.02%)
Jul 06, 2015 61.48 62.32 61.08 61.61 188,008 -0.42(-0.69%)
Jul 02, 2015 62.94 62.04 62.04 62.04 183,014 -0.80(-1.28%)
Jul 01, 2015 63.23 63.51 62.65 62.84 350,409 +0.06(+0.10%)
Jun 30, 2015 62.82 63.35 62.41 62.77 401,287 +0.34(+0.55%)
Jun 29, 2015 64.03 64.28 62.30 62.43 336,084 -2.01(-3.13%)
Jun 26, 2015 64.43 64.68 63.97 64.45 321,270 +0.07(+0.11%)
Jun 25, 2015 64.38 64.46 63.74 64.37 260,904 +0.12(+0.19%)
Jun 24, 2015 64.83 65.05 63.87 64.25 192,071 -0.64(-0.98%)
Jun 23, 2015 64.35 65.13 63.91 64.89 266,581 +0.71(+1.11%)
Jun 22, 2015 63.66 64.23 63.18 64.18 259,200 +0.89(+1.40%)
Jun 19, 2015 63.57 63.84 62.99 63.29 298,001 -0.22(-0.35%)
Jun 18, 2015 62.99 63.79 62.83 63.51 225,455 +0.52(+0.82%)
Jun 17, 2015 63.36 63.51 62.47 63.00 96,323 -0.03(-0.04%)
Jun 16, 2015 62.18 63.48 61.85 63.02 210,478 +0.64(+1.02%)
Jun 15, 2015 62.03 62.47 61.44 62.39 271,083 +0.22(+0.36%)
Jun 12, 2015 62.14 62.55 61.97 62.16 155,202 -0.16(-0.25%)
Jun 11, 2015 62.35 62.81 62.08 62.32 118,424 +0.18(+0.28%)
Jun 10, 2015 61.65 62.29 61.09 62.15 223,719 +0.99(+1.62%)
Jun 09, 2015 61.16 61.53 60.42 61.16 152,900 -0.19(-0.32%)
Jun 08, 2015 61.68 62.39 61.25 61.35 232,192 -0.43(-0.70%)
Jun 05, 2015 61.29 61.89 60.83 61.79 183,860 +0.55(+0.89%)
Jun 04, 2015 61.81 62.13 60.70 61.24 187,979 -0.82(-1.32%)
Jun 03, 2015 61.50 62.22 61.20 62.06 442,563 +0.66(+1.07%)
Jun 02, 2015 60.87 61.89 60.87 61.41 144,620 +0.15(+0.24%)
Jun 01, 2015 61.75 61.36 60.60 61.26 135,280 -0.10(-0.17%)
May 29, 2015 61.87 62.16 60.94 61.36 204,819 -0.69(-1.12%)
May 28, 2015 61.67 62.32 61.55 62.05 269,140 +0.09(+0.15%)
May 27, 2015 61.29 62.05 60.41 61.96 326,494 +0.95(+1.56%)
May 26, 2015 61.53 61.76 60.52 61.01 386,308 -0.81(-1.32%)
May 22, 2015 62.41 61.82 61.82 61.82 161,801 -0.70(-1.12%)
May 21, 2015 62.20 62.56 61.89 62.53 285,042 +0.34(+0.55%)
May 20, 2015 62.37 62.37 61.74 62.18 179,546 -0.14(-0.22%)
May 19, 2015 62.57 62.82 62.07 62.32 234,005 -0.37(-0.59%)
May 18, 2015 62.06 62.69 61.82 62.69 347,191 +0.59(+0.95%)
May 15, 2015 62.13 62.61 61.63 62.10 219,280 +0.05(+0.07%)
May 14, 2015 61.95 62.23 61.24 62.05 288,181 +0.52(+0.84%)
May 13, 2015 61.88 62.01 60.83 61.54 218,885 -0.07(-0.12%)
May 12, 2015 61.90 61.91 60.28 61.61 251,706 -0.39(-0.62%)
May 11, 2015 61.46 62.82 61.33 62.00 357,201 +0.71(+1.16%)
May 08, 2015 61.63 61.63 58.87 61.29 637,378 -0.11(-0.18%)
May 07, 2015 61.81 63.43 61.35 61.40 482,991 -0.55(-0.89%)
May 06, 2015 62.20 62.33 61.39 61.95 282,421 +0.12(+0.19%)
May 05, 2015 62.88 63.53 61.41 61.83 310,456 -1.41(-2.23%)
May 04, 2015 64.11 64.24 62.97 63.24 290,573 -0.63(-0.99%)
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.