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

Mcclatchy Company (NY: MNI )

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 (%)
Feb 12, 2020 0.7498 0.7498 0.7498 0 +0.06(+9.43%)
Feb 11, 2020 0.6800 0.7190 0.6800 0.6852 74,434 +0.00(+0.40%)
Feb 10, 2020 0.6600 0.6992 0.6312 0.6825 67,309 -0.00(-0.44%)
Feb 07, 2020 0.6600 0.7367 0.6600 0.6855 67,600 +0.03(+3.86%)
Feb 06, 2020 0.6869 0.7497 0.6500 0.6600 103,778 -0.03(-3.65%)
Feb 05, 2020 0.7300 0.7521 0.6680 0.6850 86,002 -0.06(-8.67%)
Feb 04, 2020 0.7900 0.8400 0.7200 0.7500 55,229 -0.04(-5.34%)
Feb 03, 2020 0.7500 0.8600 0.7500 0.7923 25,688 +0.01(+1.58%)
Jan 31, 2020 0.8200 0.8500 0.7028 0.7800 76,200 -0.06(-6.61%)
Jan 30, 2020 0.9100 0.9100 0.8200 0.8352 69,322 -0.03(-3.46%)
Jan 29, 2020 0.8400 0.9700 0.8400 0.8651 145,803 +0.07(+8.14%)
Jan 28, 2020 0.8400 0.8400 0.8000 0.8000 32,509 -0.03(-3.63%)
Jan 27, 2020 0.8150 0.8500 0.8010 0.8301 112,877 -0.05(-5.79%)
Jan 24, 2020 0.9100 0.9900 0.8800 0.8811 188,000 -0.08(-8.32%)
Jan 23, 2020 1.130 1.130 0.9120 0.9611 236,183 -0.12(-11.01%)
Jan 22, 2020 1.140 1.220 1.020 1.080 289,588 -0.09(-7.69%)
Jan 21, 2020 1.100 1.270 1.000 1.170 630,626 -0.02(-1.68%)
Jan 17, 2020 1.370 1.390 1.150 1.190 1,976,800 -0.31(-20.67%)
Jan 16, 2020 1.500 2.590 1.340 1.500 21,350,240 +1.06(+240.91%)
Jan 15, 2020 0.4900 0.4900 0.4200 0.4400 627,124 +0.02(+4.44%)
Jan 14, 2020 0.4207 0.4655 0.4203 0.4213 114,798 +0.00(+0.31%)
Jan 13, 2020 0.4200 0.4600 0.4100 0.4200 137,655 -0.02(-4.96%)
Jan 10, 2020 0.4800 0.4800 0.4100 0.4419 86,500 +0.00(+0.20%)
Jan 09, 2020 0.4150 0.4599 0.4000 0.4410 97,300 +0.01(+1.85%)
Jan 08, 2020 0.4627 0.4849 0.4110 0.4330 95,875 -0.02(-3.78%)
Jan 07, 2020 0.4800 0.5500 0.4400 0.4500 173,992 -0.03(-6.31%)
Jan 06, 2020 0.4830 0.5600 0.4500 0.4803 183,509 +0.02(+4.41%)
Jan 03, 2020 0.4850 0.5092 0.4520 0.4600 80,100 -0.02(-4.90%)
Jan 02, 2020 0.4693 0.5200 0.4500 0.4837 76,803 +0.00(+0.77%)
Dec 31, 2019 0.5100 0.5209 0.4528 0.4800 44,400 -0.02(-4.00%)
Dec 30, 2019 0.5000 0.5500 0.4800 0.5000 98,974 +0.02(+3.52%)
Dec 27, 2019 0.4457 0.6200 0.4100 0.4830 184,600 +0.08(+19.29%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4049 73,875 +0.00(+1.22%)
Dec 24, 2019 0.4400 0.4493 0.4000 0.4000 55,700 -0.01(-2.46%)
Dec 23, 2019 0.4670 0.4670 0.4100 0.4101 250,012 -0.04(-8.23%)
Dec 20, 2019 0.5003 0.5003 0.4300 0.4469 41,300 -0.02(-4.91%)
Dec 19, 2019 0.4400 0.5000 0.4200 0.4700 89,625 +0.01(+3.07%)
Dec 18, 2019 0.4252 0.4580 0.4200 0.4560 35,834 +0.02(+5.17%)
Dec 17, 2019 0.4300 0.4336 0.4100 0.4336 46,508 +0.00(+0.00%)
Dec 16, 2019 0.4400 0.4400 0.3990 0.4336 64,882 +0.05(+14.08%)
Dec 13, 2019 0.4100 0.4400 0.3704 0.3801 83,100 +0.01(+2.73%)
Dec 12, 2019 0.4400 0.4400 0.3600 0.3700 130,439 -0.07(-15.45%)
Dec 11, 2019 0.4300 0.4800 0.4001 0.4376 71,919 -0.02(-5.22%)
Dec 10, 2019 0.4980 0.4980 0.4400 0.4617 117,410 -0.04(-7.66%)
Dec 09, 2019 0.4800 0.5500 0.4000 0.5000 328,872 +0.00(+0.22%)
Dec 06, 2019 0.3700 0.5833 0.3220 0.4989 373,300 +0.14(+37.36%)
Dec 05, 2019 0.3800 0.3953 0.3401 0.3632 54,643 -0.02(-4.19%)
Dec 04, 2019 0.4296 0.4296 0.3130 0.3791 95,113 -0.02(-4.70%)
Dec 03, 2019 0.4296 0.4296 0.3850 0.3978 100,580 -0.03(-7.49%)
Dec 02, 2019 0.3700 0.4500 0.3400 0.4300 377,011 +0.07(+19.78%)
Nov 29, 2019 0.3639 0.3789 0.3500 0.3590 55,200 +0.01(+2.10%)
Nov 27, 2019 0.3869 0.3900 0.3502 0.3516 112,600 -0.05(-11.61%)
Nov 26, 2019 0.3997 0.4000 0.3600 0.3978 170,068 -0.00(-0.28%)
Nov 25, 2019 0.3766 0.3997 0.3599 0.3989 124,334 +0.04(+10.81%)
Nov 22, 2019 0.3154 0.4060 0.3100 0.3600 400,300 +0.03(+9.09%)
Nov 21, 2019 0.3600 0.3700 0.2900 0.3300 202,423 -0.05(-13.34%)
Nov 20, 2019 0.4000 0.4302 0.3200 0.3808 335,152 -0.02(-4.80%)
Nov 19, 2019 0.5600 0.5900 0.3700 0.4000 694,323 -0.21(-34.43%)
Nov 18, 2019 0.6000 0.6500 0.5100 0.6100 922,313 +0.12(+25.26%)
Nov 15, 2019 1.420 1.420 0.3500 0.4870 1,183,400 -0.91(-65.21%)
Nov 14, 2019 2.220 2.490 1.380 1.400 258,903 -0.88(-38.60%)
Nov 13, 2019 2.440 2.440 2.180 2.280 48,385 -0.33(-12.64%)
Nov 12, 2019 2.670 2.850 2.560 2.610 8,194 -0.12(-4.40%)
Nov 11, 2019 2.740 2.788 2.730 2.730 2,849 +0.00(+0.00%)
Nov 08, 2019 2.660 2.910 2.645 2.730 7,000 -0.14(-4.88%)
Nov 07, 2019 2.550 3.000 2.550 2.870 10,783 +0.17(+6.30%)
Nov 06, 2019 2.500 2.700 2.500 2.700 2,251 +0.15(+5.88%)
Nov 05, 2019 2.600 2.630 2.550 2.550 9,984 -0.07(-2.67%)
Nov 04, 2019 2.620 2.620 2.620 2.620 311 +0.19(+7.67%)
Nov 01, 2019 2.433 2.433 2.433 2.433 300 -0.17(-6.41%)
Oct 31, 2019 2.310 2.670 2.310 2.600 6,350 +0.01(+0.39%)
Oct 30, 2019 2.490 2.590 2.490 2.590 1,550 +0.13(+5.31%)
Oct 29, 2019 2.500 2.699 2.415 2.459 17,108 -0.04(-1.62%)
Oct 28, 2019 2.730 2.730 2.500 2.500 3,089 -0.33(-11.50%)
Oct 25, 2019 2.825 2.825 2.825 2.825 100 +0.00(+0.00%)
Oct 24, 2019 2.825 2.825 2.825 2.825 11 +0.00(+0.00%)
Oct 23, 2019 2.825 2.825 2.825 2.825 50 +0.00(+0.00%)
Oct 22, 2019 2.825 2.825 2.825 2.825 271 -0.04(-1.57%)
Oct 21, 2019 2.910 2.910 2.870 2.870 2,230 +0.08(+2.87%)
Oct 18, 2019 3.030 3.030 2.790 2.790 1,200 -0.31(-10.00%)
Oct 17, 2019 3.030 3.150 2.982 3.100 22,989 +0.09(+2.99%)
Oct 16, 2019 2.900 3.050 2.880 3.010 27,614 +0.11(+3.79%)
Oct 15, 2019 2.830 3.050 2.830 2.900 60,297 +0.05(+1.75%)
Oct 14, 2019 2.770 2.870 2.770 2.850 23,815 +0.07(+2.52%)
Oct 11, 2019 2.780 2.780 2.780 2.780 100 +0.00(+0.00%)
Oct 10, 2019 2.360 2.786 2.360 2.780 8,331 +0.00(+0.00%)
Oct 09, 2019 2.670 2.790 2.560 2.780 16,017 -0.14(-4.79%)
Oct 08, 2019 2.920 2.920 2.920 2.920 37 +0.00(+0.00%)
Oct 07, 2019 2.800 2.980 2.800 2.920 5,891 +0.07(+2.46%)
Oct 04, 2019 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Oct 03, 2019 2.850 2.850 2.360 2.850 1,828 -0.04(-1.38%)
Oct 02, 2019 2.660 2.890 2.660 2.890 1,767 +0.10(+3.58%)
Oct 01, 2019 2.610 2.830 2.467 2.790 1,038 -0.04(-1.41%)
Sep 30, 2019 2.550 2.830 2.550 2.830 963 -0.04(-1.39%)
Sep 27, 2019 2.800 3.000 2.800 2.870 800 +0.08(+2.87%)
Sep 26, 2019 2.780 2.875 2.780 2.790 3,209 +0.23(+8.98%)
Sep 25, 2019 2.570 2.820 2.430 2.560 57,481 -0.24(-8.57%)
Sep 24, 2019 2.710 2.800 2.560 2.800 6,679 +0.28(+11.11%)
Sep 23, 2019 2.360 2.610 2.320 2.520 2,432 -0.15(-5.62%)
Sep 20, 2019 2.320 2.670 2.280 2.670 23,000 +0.23(+9.20%)
Sep 19, 2019 2.410 2.540 2.300 2.445 11,233 -0.08(-2.98%)
Sep 18, 2019 2.590 2.760 2.510 2.520 25,818 -0.09(-3.45%)
Sep 17, 2019 2.520 2.670 2.500 2.610 6,693 -0.02(-0.76%)
Sep 16, 2019 2.660 2.800 2.550 2.630 9,208 +0.06(+2.33%)
Sep 13, 2019 2.740 2.864 2.500 2.570 4,000 -0.57(-18.15%)
Sep 12, 2019 2.970 3.140 2.970 3.140 8,708 +0.06(+1.95%)
Sep 11, 2019 2.700 3.080 2.700 3.080 28,552 +0.38(+14.07%)
Sep 10, 2019 2.480 2.700 2.450 2.700 6,514 +0.12(+4.65%)
Sep 09, 2019 2.550 2.750 2.310 2.580 4,187 +0.01(+0.39%)
Sep 06, 2019 2.490 2.620 2.290 2.570 5,600 +0.43(+20.09%)
Sep 05, 2019 2.250 2.410 2.135 2.140 4,154 -0.21(-8.94%)
Sep 04, 2019 2.350 2.350 2.350 2.350 328 -0.20(-7.84%)
Sep 03, 2019 2.430 2.640 2.140 2.550 8,347 +0.09(+3.66%)
Aug 30, 2019 2.460 2.460 2.460 2.460 300 -0.04(-1.60%)
Aug 29, 2019 2.350 2.570 2.350 2.500 11,323 +0.08(+3.31%)
Aug 28, 2019 2.370 2.470 2.280 2.420 16,618 +0.14(+6.14%)
Aug 27, 2019 2.310 2.390 2.230 2.280 5,740 +0.00(+0.00%)
Aug 26, 2019 2.600 2.600 2.280 2.280 12,554 -0.18(-7.32%)
Aug 23, 2019 2.430 2.460 2.428 2.460 300 -0.04(-1.60%)
Aug 22, 2019 2.345 2.515 2.345 2.500 21,816 -0.19(-7.06%)
Aug 21, 2019 2.500 2.710 2.500 2.690 6,425 +0.31(+13.03%)
Aug 20, 2019 2.550 2.670 2.320 2.380 2,690 -0.20(-7.75%)
Aug 19, 2019 2.270 2.620 2.120 2.580 87,003 +0.28(+12.17%)
Aug 16, 2019 2.190 2.409 2.190 2.300 11,000 -0.03(-1.29%)
Aug 15, 2019 2.340 2.380 2.250 2.330 5,248 +0.02(+0.87%)
Aug 14, 2019 2.350 2.500 2.175 2.310 42,940 -0.03(-1.28%)
Aug 13, 2019 2.210 2.628 2.136 2.340 36,554 +0.13(+5.88%)
Aug 12, 2019 2.250 2.250 2.180 2.210 3,148 -0.04(-1.78%)
Aug 09, 2019 2.200 2.250 2.130 2.250 25,300 +0.04(+1.81%)
Aug 08, 2019 2.280 2.280 2.210 2.210 1,305 +0.09(+4.25%)
Aug 07, 2019 2.120 2.120 2.120 2.120 300 +0.00(+0.00%)
Aug 06, 2019 2.340 2.360 2.120 2.120 9,526 -0.26(-10.88%)
Aug 05, 2019 2.360 2.379 2.360 2.379 676 +0.13(+5.72%)
Aug 02, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Aug 01, 2019 2.400 2.400 2.250 2.250 1,439 +0.04(+1.81%)
Jul 31, 2019 2.290 2.420 2.210 2.210 12,334 -0.22(-9.05%)
Jul 30, 2019 2.370 2.430 2.373 2.430 736 +0.14(+6.11%)
Jul 29, 2019 2.450 2.450 2.290 2.290 2,024 +0.02(+0.88%)
Jul 26, 2019 2.320 2.410 2.237 2.270 11,700 -0.08(-3.40%)
Jul 25, 2019 2.320 2.375 2.280 2.350 6,604 +0.04(+1.73%)
Jul 24, 2019 2.330 2.430 2.214 2.310 45,485 -0.03(-1.28%)
Jul 23, 2019 2.260 2.678 2.260 2.340 59,230 +0.12(+5.41%)
Jul 22, 2019 2.390 2.600 2.200 2.220 43,741 -0.26(-10.48%)
Jul 19, 2019 2.600 2.610 2.380 2.480 30,100 -0.21(-7.81%)
Jul 18, 2019 2.450 2.700 2.427 2.690 24,002 +0.15(+5.91%)
Jul 17, 2019 2.660 2.700 2.320 2.540 61,573 -0.10(-3.79%)
Jul 16, 2019 2.370 2.750 2.370 2.640 59,806 +0.29(+12.34%)
Jul 15, 2019 2.500 2.660 2.300 2.350 43,692 -0.24(-9.27%)
Jul 12, 2019 2.700 2.850 2.590 2.590 24,800 -0.16(-5.82%)
Jul 11, 2019 2.460 2.800 2.241 2.750 9,624 +0.33(+13.64%)
Jul 10, 2019 2.620 2.620 2.420 2.420 1,654 -0.20(-7.63%)
Jul 09, 2019 2.330 2.650 2.330 2.620 3,218 +0.30(+12.93%)
Jul 08, 2019 2.460 2.792 2.250 2.320 6,524 -0.20(-7.90%)
Jul 05, 2019 2.360 2.550 2.170 2.519 4,200 +0.07(+2.82%)
Jul 03, 2019 2.610 2.819 2.450 2.450 13,100 -0.18(-6.84%)
Jul 02, 2019 2.760 3.004 2.250 2.630 33,492 +0.00(+0.00%)
Jul 01, 2019 2.690 2.718 2.610 2.630 17,553 +0.02(+0.77%)
Jun 28, 2019 2.700 2.840 2.610 2.610 32,600 -0.01(-0.38%)
Jun 27, 2019 2.680 2.900 2.610 2.620 23,557 -0.03(-1.13%)
Jun 26, 2019 2.630 2.710 2.630 2.650 2,968 +0.04(+1.53%)
Jun 25, 2019 2.860 3.230 2.610 2.610 33,458 -0.22(-7.77%)
Jun 24, 2019 2.650 2.860 2.632 2.830 24,418 +0.22(+8.43%)
Jun 21, 2019 2.760 2.920 2.610 2.610 12,300 -0.33(-11.22%)
Jun 20, 2019 2.690 2.940 2.690 2.940 2,113 +0.26(+9.70%)
Jun 19, 2019 2.880 3.100 2.402 2.680 30,369 -0.17(-5.96%)
Jun 18, 2019 2.735 3.090 2.663 2.850 18,490 +0.10(+3.64%)
Jun 17, 2019 2.640 3.080 2.640 2.750 26,074 +0.10(+3.77%)
Jun 14, 2019 2.150 3.136 2.150 2.650 17,700 +0.05(+1.92%)
Jun 13, 2019 2.590 2.690 2.290 2.600 30,163 +0.06(+2.36%)
Jun 12, 2019 2.160 2.540 2.112 2.540 41,665 +0.38(+17.59%)
Jun 11, 2019 2.150 2.480 2.150 2.160 25,501 +0.00(+0.00%)
Jun 10, 2019 2.240 2.400 2.150 2.160 36,190 -0.09(-4.00%)
Jun 07, 2019 2.490 2.680 2.231 2.250 56,100 -0.21(-8.54%)
Jun 06, 2019 2.250 2.460 2.250 2.460 19,304 +0.24(+10.81%)
Jun 05, 2019 2.240 2.420 2.220 2.220 19,913 -0.06(-2.63%)
Jun 04, 2019 2.240 2.340 2.240 2.280 2,638 -0.01(-0.44%)
Jun 03, 2019 2.390 2.450 2.150 2.290 15,756 -0.04(-1.72%)
May 31, 2019 2.487 2.738 2.292 2.330 12,500 -0.15(-6.05%)
May 30, 2019 2.200 2.480 2.140 2.480 34,515 +0.38(+18.10%)
May 29, 2019 2.590 2.590 2.100 2.100 4,302 -0.32(-13.22%)
May 28, 2019 2.500 2.660 2.050 2.420 41,927 -0.03(-1.22%)
May 24, 2019 2.070 2.450 1.950 2.450 21,700 +0.45(+22.50%)
May 23, 2019 2.110 2.180 1.960 2.000 44,135 -0.15(-6.98%)
May 22, 2019 2.240 2.410 2.110 2.150 19,580 -0.07(-3.27%)
May 21, 2019 2.322 2.409 2.130 2.223 17,721 +0.04(+1.96%)
May 20, 2019 2.270 2.270 2.135 2.180 4,702 -0.05(-2.24%)
May 17, 2019 2.300 2.300 2.134 2.230 9,000 -0.06(-2.62%)
May 16, 2019 2.433 2.433 2.290 2.290 6,345 -0.15(-6.15%)
May 15, 2019 2.760 2.760 2.350 2.440 30,409 -0.19(-7.22%)
May 14, 2019 2.530 2.740 2.510 2.630 4,606 +0.08(+3.14%)
May 13, 2019 3.090 3.100 2.520 2.550 26,022 -0.25(-8.97%)
May 10, 2019 3.010 3.120 2.700 2.801 40,900 -0.05(-1.71%)
May 09, 2019 2.850 3.320 2.800 2.850 36,586 -0.14(-4.68%)
May 08, 2019 3.030 3.260 2.900 2.990 32,980 +0.12(+4.14%)
May 07, 2019 3.010 3.185 2.850 2.871 58,071 -0.13(-4.30%)
May 06, 2019 3.050 3.275 2.970 3.000 51,304 -0.15(-4.76%)
May 03, 2019 3.090 3.380 3.050 3.150 35,500 +0.03(+0.96%)
May 02, 2019 3.120 3.300 3.080 3.120 40,581 +0.00(+0.00%)
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.