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

The Finish Line, Inc. - Class A Common Stock (NQ: FINL )

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 (%)
Jan 30, 2009 4.302 4.302 4.009 4.095 676,824 -0.15(-3.46%)
Jan 29, 2009 4.380 4.492 4.233 4.242 481,327 -0.22(-4.84%)
Jan 28, 2009 4.104 4.457 4.104 4.457 590,379 +0.41(+10.23%)
Jan 27, 2009 4.199 4.423 4.035 4.044 619,723 -0.19(-4.48%)
Jan 26, 2009 4.311 4.518 4.164 4.233 682,688 -0.25(-5.58%)
Jan 23, 2009 4.156 4.518 4.138 4.483 1,007,943 +0.22(+5.05%)
Jan 22, 2009 4.414 4.638 4.044 4.268 625,165 -0.24(-5.35%)
Jan 21, 2009 4.207 4.552 4.113 4.509 907,364 +0.35(+8.51%)
Jan 20, 2009 4.449 4.561 4.138 4.156 556,681 -0.29(-6.59%)
Jan 16, 2009 4.647 4.647 4.337 4.449 876,129 -0.17(-3.73%)
Jan 15, 2009 4.500 4.763 4.276 4.621 627,612 +0.13(+2.88%)
Jan 14, 2009 4.319 4.552 4.319 4.492 949,518 +0.05(+1.17%)
Jan 13, 2009 4.595 4.621 4.371 4.440 1,143,535 -0.16(-3.38%)
Jan 12, 2009 4.949 4.949 4.440 4.595 1,160,562 -0.34(-6.82%)
Jan 09, 2009 5.147 5.268 4.880 4.932 686,657 -0.26(-4.98%)
Jan 08, 2009 5.078 5.311 4.526 5.190 1,179,320 +0.03(+0.50%)
Jan 07, 2009 4.380 5.182 4.311 5.164 2,463,462 +0.53(+11.34%)
Jan 06, 2009 5.182 5.309 4.354 4.638 2,577,842 -0.47(-9.27%)
Jan 05, 2009 5.199 5.345 4.759 5.113 1,193,281 -0.09(-1.66%)
Jan 02, 2009 4.819 5.302 4.819 5.199 727,834 +0.37(+7.68%)
Dec 31, 2008 4.682 4.940 4.660 4.828 523,711 +0.16(+3.51%)
Dec 30, 2008 4.707 4.835 4.587 4.664 802,470 +0.04(+0.93%)
Dec 29, 2008 4.871 5.026 4.569 4.621 416,449 -0.28(-5.80%)
Dec 26, 2008 4.871 4.940 4.819 4.906 217,293 +0.09(+1.97%)
Dec 24, 2008 4.630 4.871 4.630 4.811 252,983 +0.19(+4.10%)
Dec 23, 2008 4.595 4.888 4.561 4.621 613,595 +0.02(+0.37%)
Dec 22, 2008 4.966 5.044 4.363 4.604 674,447 -0.33(-6.64%)
Dec 19, 2008 5.742 5.932 4.914 4.932 1,249,525 -0.71(-12.54%)
Dec 18, 2008 5.751 5.776 5.475 5.639 768,070 +0.05(+0.93%)
Dec 17, 2008 5.311 5.802 5.026 5.587 1,428,629 +0.44(+8.54%)
Dec 16, 2008 4.819 5.199 4.819 5.147 505,723 +0.37(+7.76%)
Dec 15, 2008 4.940 5.164 4.742 4.776 573,868 -0.10(-2.12%)
Dec 12, 2008 4.673 5.026 4.673 4.880 478,340 +0.09(+1.98%)
Dec 11, 2008 5.009 5.130 4.600 4.785 509,602 -0.22(-4.31%)
Dec 10, 2008 4.871 5.380 4.871 5.001 678,721 +0.22(+4.50%)
Dec 09, 2008 5.880 5.983 4.707 4.785 1,373,638 -1.19(-19.91%)
Dec 08, 2008 5.078 6.087 4.699 5.975 843,237 +1.07(+21.79%)
Dec 05, 2008 4.587 4.906 4.380 4.906 1,072,913 +0.22(+4.79%)
Dec 04, 2008 4.561 5.001 4.109 4.682 761,053 +0.03(+0.56%)
Dec 03, 2008 4.500 4.949 4.069 4.656 730,231 +0.23(+5.26%)
Dec 02, 2008 4.147 4.423 4.044 4.423 1,051,208 +0.35(+8.69%)
Dec 01, 2008 4.483 4.483 4.061 4.069 739,980 -0.51(-11.11%)
Nov 28, 2008 4.354 4.578 4.225 4.578 243,498 +0.14(+3.11%)
Nov 26, 2008 3.768 4.457 3.768 4.440 425,211 +0.55(+14.19%)
Nov 25, 2008 3.733 4.113 3.543 3.888 832,425 -0.03(-0.88%)
Nov 24, 2008 3.647 4.044 3.328 3.923 1,358,075 +0.34(+9.38%)
Nov 21, 2008 4.147 4.233 2.949 3.587 2,647,418 -0.48(-11.86%)
Nov 20, 2008 4.345 4.569 4.044 4.069 1,088,786 -0.34(-7.63%)
Nov 19, 2008 4.975 5.173 4.371 4.406 966,168 -0.57(-11.44%)
Nov 18, 2008 5.216 5.382 4.802 4.975 854,965 -0.23(-4.47%)
Nov 17, 2008 5.708 5.949 5.173 5.207 762,759 -0.57(-9.85%)
Nov 14, 2008 5.940 6.113 5.708 5.776 925,172 -0.30(-4.96%)
Nov 13, 2008 5.630 6.121 5.354 6.078 1,022,038 +0.47(+8.46%)
Nov 12, 2008 5.656 6.216 5.587 5.604 667,543 -0.15(-2.55%)
Nov 11, 2008 5.923 6.147 5.725 5.751 800,685 -0.25(-4.17%)
Nov 10, 2008 6.242 6.397 5.932 6.001 1,228,279 -0.09(-1.56%)
Nov 07, 2008 7.208 7.208 5.794 6.095 1,622,581 -1.03(-14.41%)
Nov 06, 2008 6.518 7.311 6.483 7.121 1,525,211 +0.51(+7.69%)
Nov 05, 2008 7.234 7.346 6.544 6.613 765,730 -0.69(-9.45%)
Nov 04, 2008 7.854 8.078 7.104 7.303 1,257,058 -0.32(-4.19%)
Nov 03, 2008 8.165 8.389 7.509 7.622 1,255,301 -0.63(-7.63%)
Oct 31, 2008 7.828 8.311 7.535 8.251 868,486 +0.37(+4.70%)
Oct 30, 2008 7.484 7.889 7.027 7.880 784,048 +0.64(+8.81%)
Oct 29, 2008 7.259 7.561 7.121 7.242 1,476,419 -0.03(-0.36%)
Oct 28, 2008 6.578 7.320 6.328 7.268 877,114 +0.85(+13.31%)
Oct 27, 2008 5.983 6.665 5.785 6.414 1,234,878 +0.29(+4.79%)
Oct 24, 2008 5.708 6.251 5.708 6.121 1,086,479 -0.09(-1.39%)
Oct 23, 2008 6.432 6.561 5.889 6.208 1,094,823 -0.18(-2.83%)
Oct 22, 2008 6.552 6.733 6.156 6.389 708,794 -0.36(-5.36%)
Oct 21, 2008 6.768 7.061 6.570 6.751 612,370 -0.11(-1.63%)
Oct 20, 2008 6.811 6.949 6.492 6.863 610,478 +0.15(+2.18%)
Oct 17, 2008 6.302 7.087 6.070 6.716 1,351,813 +0.09(+1.43%)
Oct 16, 2008 6.044 6.647 5.854 6.621 2,004,535 +0.61(+10.19%)
Oct 15, 2008 6.889 6.889 6.001 6.009 1,141,393 -1.01(-14.37%)
Oct 14, 2008 7.509 7.768 6.837 7.018 1,795,578 -0.13(-1.81%)
Oct 13, 2008 6.354 7.156 6.147 7.147 1,328,053 +1.16(+19.28%)
Oct 10, 2008 5.570 6.259 5.380 5.992 3,053,559 +0.09(+1.46%)
Oct 09, 2008 6.466 6.733 5.828 5.906 1,651,879 -0.53(-8.18%)
Oct 08, 2008 6.199 6.846 6.087 6.432 2,285,445 -0.11(-1.71%)
Oct 07, 2008 6.837 7.009 6.259 6.544 1,950,959 -0.22(-3.19%)
Oct 06, 2008 6.552 6.768 5.828 6.759 2,172,781 +0.03(+0.38%)
Oct 03, 2008 7.932 8.268 6.699 6.733 2,142,039 -0.05(-0.76%)
Oct 02, 2008 7.690 7.854 6.690 6.785 1,723,575 -0.97(-12.56%)
Oct 01, 2008 8.449 8.501 7.587 7.759 2,981,967 -0.85(-9.91%)
Sep 30, 2008 8.613 8.673 7.897 8.613 1,855,365 +0.15(+1.73%)
Sep 29, 2008 7.949 9.354 7.759 8.466 3,403,792 +0.27(+3.26%)
Sep 26, 2008 9.277 9.354 7.785 8.199 2,722,455 -0.82(-9.08%)
Sep 25, 2008 8.527 9.536 8.181 9.018 1,894,780 +0.70(+8.39%)
Sep 24, 2008 8.570 8.777 8.173 8.320 896,659 -0.12(-1.43%)
Sep 23, 2008 8.725 9.035 8.423 8.441 1,001,251 -0.31(-3.55%)
Sep 22, 2008 9.156 9.467 8.622 8.751 1,211,867 -0.51(-5.49%)
Sep 19, 2008 9.992 10.00 9.044 9.260 2,666,401 +0.02(+0.19%)
Sep 18, 2008 9.010 9.303 7.975 9.242 2,222,617 +0.42(+4.79%)
Sep 17, 2008 9.406 9.561 7.328 8.820 4,530,876 -0.85(-8.82%)
Sep 16, 2008 9.958 9.958 9.113 9.673 1,663,799 -0.41(-4.10%)
Sep 15, 2008 9.708 10.35 9.484 10.09 1,160,852 -0.13(-1.27%)
Sep 12, 2008 10.09 10.22 9.725 10.22 1,136,178 -0.08(-0.75%)
Sep 11, 2008 9.329 10.31 9.096 10.29 1,709,031 +0.78(+8.15%)
Sep 10, 2008 8.898 9.613 8.898 9.518 1,769,239 +0.64(+7.18%)
Sep 09, 2008 9.992 9.992 8.803 8.880 2,358,523 -1.13(-11.28%)
Sep 08, 2008 9.734 10.12 9.596 10.01 929,897 +0.54(+5.74%)
Sep 05, 2008 9.449 9.583 9.139 9.467 1,233,867 -0.03(-0.36%)
Sep 04, 2008 10.16 10.33 9.467 9.501 1,496,879 -0.77(-7.47%)
Sep 03, 2008 10.10 10.57 10.10 10.27 1,094,099 +0.13(+1.28%)
Sep 02, 2008 10.72 10.72 10.12 10.14 1,104,531 -0.28(-2.73%)
Aug 29, 2008 10.36 10.59 10.05 10.42 798,184 +0.02(+0.17%)
Aug 28, 2008 10.23 10.45 10.15 10.41 910,174 +0.18(+1.77%)
Aug 27, 2008 10.00 10.35 9.656 10.23 1,432,534 +0.31(+3.13%)
Aug 26, 2008 9.329 9.941 9.165 9.915 1,500,971 +0.63(+6.78%)
Aug 25, 2008 9.665 9.777 9.242 9.285 817,208 -0.53(-5.36%)
Aug 22, 2008 9.458 9.829 9.458 9.811 1,153,186 +0.47(+5.08%)
Aug 21, 2008 9.053 9.337 8.751 9.337 734,577 +0.13(+1.40%)
Aug 20, 2008 9.260 9.484 9.130 9.208 650,387 -0.02(-0.19%)
Aug 19, 2008 9.484 9.527 9.139 9.225 939,841 -0.33(-3.43%)
Aug 18, 2008 9.303 9.656 9.122 9.553 913,156 +0.28(+2.97%)
Aug 15, 2008 9.268 9.367 8.992 9.277 971,446 +0.06(+0.65%)
Aug 14, 2008 8.622 9.242 8.622 9.217 1,232,489 +0.51(+5.84%)
Aug 13, 2008 8.941 9.139 8.579 8.708 1,219,744 -0.22(-2.42%)
Aug 12, 2008 9.311 9.354 8.880 8.923 1,282,264 -0.40(-4.26%)
Aug 11, 2008 9.285 9.622 9.156 9.320 1,055,428 +0.00(+0.00%)
Aug 08, 2008 8.613 9.320 8.613 9.320 1,042,057 +0.62(+7.14%)
Aug 07, 2008 9.104 9.191 8.622 8.699 1,757,668 -0.35(-3.90%)
Aug 06, 2008 9.579 9.579 9.027 9.053 1,688,770 -0.55(-5.75%)
Aug 05, 2008 9.139 9.699 9.027 9.604 1,244,702 +0.59(+6.60%)
Aug 04, 2008 9.432 9.441 8.966 9.010 1,406,921 -0.37(-3.95%)
Aug 01, 2008 9.510 9.691 9.104 9.380 1,525,139 +0.03(+0.28%)
Jul 31, 2008 8.992 9.630 8.863 9.354 1,842,526 +0.22(+2.36%)
Jul 30, 2008 8.906 9.165 8.846 9.139 1,965,226 +0.23(+2.61%)
Jul 29, 2008 8.906 9.018 8.579 8.906 2,449,443 +0.33(+3.82%)
Jul 28, 2008 9.070 9.096 8.458 8.579 1,394,839 -0.57(-6.22%)
Jul 25, 2008 8.829 9.311 8.450 9.148 1,980,134 +0.43(+4.95%)
Jul 24, 2008 9.398 9.432 8.639 8.716 1,279,460 -0.59(-6.30%)
Jul 23, 2008 9.294 10.00 8.906 9.303 4,934,124 -0.01(-0.09%)
Jul 22, 2008 9.010 9.372 8.846 9.311 2,243,284 +0.31(+3.45%)
Jul 21, 2008 8.596 9.053 8.560 9.001 2,302,000 +0.42(+4.92%)
Jul 18, 2008 8.518 8.656 8.406 8.579 1,493,776 +0.05(+0.61%)
Jul 17, 2008 8.363 8.553 8.260 8.527 1,282,516 +0.32(+3.89%)
Jul 16, 2008 7.647 8.277 7.630 8.208 1,387,762 +0.64(+8.43%)
Jul 15, 2008 7.734 7.759 7.354 7.570 1,323,890 -0.34(-4.36%)
Jul 14, 2008 8.096 8.242 7.828 7.915 1,107,482 -0.08(-0.97%)
Jul 11, 2008 7.872 8.251 7.803 7.992 1,585,032 +0.09(+1.09%)
Jul 10, 2008 8.035 8.277 7.785 7.906 1,457,365 -0.08(-0.97%)
Jul 09, 2008 8.622 8.630 7.949 7.984 2,227,357 -0.35(-4.24%)
Jul 08, 2008 7.656 8.372 7.475 8.337 3,242,229 +0.72(+9.51%)
Jul 07, 2008 7.449 7.725 7.268 7.613 1,588,977 +0.19(+2.56%)
Jul 04, 2008 7.285 7.630 7.147 7.423 849,022 +0.00(+0.00%)
Jul 03, 2008 7.285 7.630 7.147 7.423 849,022 +0.18(+2.50%)
Jul 02, 2008 7.794 7.932 7.225 7.242 2,764,082 -0.62(-7.89%)
Jul 01, 2008 7.544 7.997 7.475 7.863 2,629,729 +0.36(+4.83%)
Jun 30, 2008 7.363 7.768 7.311 7.501 4,233,087 +0.04(+0.58%)
Jun 27, 2008 6.587 7.656 6.561 7.458 9,241,335 +1.43(+23.75%)
Jun 26, 2008 6.509 6.509 5.906 6.027 2,520,075 -0.52(-7.91%)
Jun 25, 2008 6.216 6.552 6.216 6.544 1,435,574 +0.29(+4.69%)
Jun 24, 2008 6.354 6.449 6.164 6.251 1,322,180 -0.19(-2.95%)
Jun 23, 2008 6.432 6.647 6.311 6.440 1,619,097 +0.01(+0.13%)
Jun 20, 2008 6.846 6.854 6.423 6.432 2,827,444 -0.47(-6.75%)
Jun 19, 2008 6.932 7.070 6.759 6.897 1,731,362 -0.03(-0.37%)
Jun 18, 2008 6.863 6.940 6.759 6.923 1,625,630 +0.03(+0.50%)
Jun 17, 2008 6.932 7.096 6.880 6.889 2,355,981 -0.02(-0.25%)
Jun 16, 2008 6.837 6.984 6.639 6.906 3,486,670 +0.01(+0.12%)
Jun 13, 2008 6.863 6.932 6.725 6.897 2,011,925 +0.12(+1.78%)
Jun 12, 2008 6.682 6.953 6.682 6.777 903,551 +0.17(+2.61%)
Jun 11, 2008 6.811 6.854 6.509 6.604 1,088,692 -0.19(-2.79%)
Jun 10, 2008 6.949 7.096 6.656 6.794 3,032,278 +0.06(+0.90%)
Jun 09, 2008 6.897 7.173 6.708 6.733 2,086,530 -0.33(-4.64%)
Jun 06, 2008 7.078 7.156 6.863 7.061 1,517,276 -0.05(-0.73%)
Jun 05, 2008 7.027 7.242 6.966 7.113 2,244,670 +0.09(+1.35%)
Jun 04, 2008 6.466 7.113 6.371 7.018 1,598,857 +0.53(+8.24%)
Jun 03, 2008 6.587 6.665 6.328 6.483 1,003,894 -0.07(-1.05%)
Jun 02, 2008 6.768 6.820 6.423 6.552 1,059,373 -0.28(-4.16%)
May 30, 2008 6.673 6.897 6.578 6.837 1,224,569 +0.16(+2.45%)
May 29, 2008 6.363 6.725 6.233 6.673 1,978,466 +0.46(+7.35%)
May 28, 2008 5.932 6.363 5.854 6.216 1,093,461 +0.40(+6.81%)
May 27, 2008 5.630 5.889 5.630 5.820 618,375 +0.17(+3.05%)
May 26, 2008 5.604 5.725 5.466 5.647 696,268 +0.00(+0.00%)
May 23, 2008 5.604 5.725 5.466 5.647 696,268 +0.04(+0.77%)
May 22, 2008 5.475 5.664 5.414 5.604 1,192,863 +0.11(+2.04%)
May 21, 2008 5.647 5.699 5.414 5.492 850,859 -0.13(-2.30%)
May 20, 2008 5.639 5.733 5.518 5.621 593,592 -0.03(-0.46%)
May 19, 2008 5.863 5.863 5.621 5.647 727,282 -0.19(-3.25%)
May 16, 2008 5.802 5.893 5.578 5.837 1,046,498 +0.07(+1.20%)
May 15, 2008 5.699 5.776 5.501 5.768 777,365 +0.11(+1.98%)
May 14, 2008 5.544 5.699 5.406 5.656 907,698 +0.11(+2.02%)
May 13, 2008 5.302 5.557 5.182 5.544 1,103,394 +0.31(+5.93%)
May 12, 2008 5.432 5.457 5.199 5.233 1,668,319 -0.20(-3.65%)
May 09, 2008 5.225 5.475 5.182 5.432 887,976 +0.21(+3.96%)
May 08, 2008 5.302 5.345 5.173 5.225 1,053,785 -0.18(-3.35%)
May 07, 2008 5.613 5.639 5.363 5.406 833,792 -0.20(-3.54%)
May 06, 2008 5.570 5.690 5.354 5.604 1,343,724 +0.02(+0.31%)
May 05, 2008 5.854 5.854 5.570 5.587 1,019,621 -0.26(-4.42%)
May 02, 2008 5.906 5.906 5.776 5.845 878,517 +0.02(+0.30%)
May 01, 2008 5.664 5.889 5.621 5.828 1,761,175 +0.16(+2.89%)
Apr 30, 2008 5.785 5.863 5.621 5.664 1,039,606 -0.09(-1.50%)
Apr 29, 2008 6.035 6.061 5.725 5.751 1,222,390 -0.23(-3.89%)
Apr 28, 2008 5.897 6.001 5.794 5.983 863,248 +0.09(+1.46%)
Apr 25, 2008 5.863 5.940 5.647 5.897 1,158,170 +0.07(+1.18%)
Apr 24, 2008 5.768 5.958 5.630 5.828 1,594,592 +0.08(+1.35%)
Apr 23, 2008 5.604 5.811 5.570 5.751 1,427,207 +0.08(+1.37%)
Apr 22, 2008 5.776 5.776 5.561 5.673 1,190,152 -0.04(-0.75%)
Apr 21, 2008 5.889 5.906 5.716 5.716 1,321,672 -0.16(-2.64%)
Apr 18, 2008 5.820 6.164 5.794 5.871 3,384,257 +0.19(+3.34%)
Apr 17, 2008 5.535 5.949 5.492 5.682 1,726,219 +0.12(+2.17%)
Apr 16, 2008 5.639 5.639 5.432 5.561 985,328 -0.01(-0.15%)
Apr 15, 2008 5.268 5.699 5.225 5.570 1,337,302 +0.35(+6.78%)
Apr 14, 2008 5.380 5.397 5.173 5.216 1,733,675 -0.12(-2.26%)
Apr 11, 2008 5.328 5.457 5.199 5.337 1,413,837 +0.06(+1.14%)
Apr 10, 2008 5.095 5.389 4.337 5.276 2,025,934 +0.14(+2.68%)
Apr 09, 2008 5.449 5.501 5.138 5.138 1,483,904 -0.28(-5.25%)
Apr 08, 2008 5.389 5.587 5.259 5.423 1,612,348 +0.06(+1.13%)
Apr 07, 2008 5.251 5.380 5.104 5.363 1,732,407 +0.34(+6.69%)
Apr 04, 2008 5.026 5.233 4.949 5.026 1,158,631 -0.01(-0.17%)
Apr 03, 2008 5.199 5.285 4.957 5.035 1,532,477 -0.24(-4.58%)
Apr 02, 2008 5.026 5.345 4.845 5.276 2,447,564 +0.26(+5.15%)
Apr 01, 2008 4.121 5.061 4.121 5.018 2,698,213 +0.91(+22.27%)
Mar 31, 2008 4.164 4.259 4.078 4.104 873,548 -0.09(-2.06%)
Mar 28, 2008 4.189 4.302 4.052 4.190 3,731,843 +0.47(+12.76%)
Mar 27, 2008 3.854 3.880 3.707 3.716 905,749 -0.16(-4.22%)
Mar 26, 2008 3.940 3.940 3.630 3.880 822,187 -0.09(-2.17%)
Mar 25, 2008 3.992 4.000 3.828 3.966 1,274,650 -0.03(-0.65%)
Mar 24, 2008 3.681 4.000 3.595 3.992 1,901,313 +0.35(+9.72%)
Mar 21, 2008 3.707 3.880 3.578 3.638 2,081,757 +0.00(+0.00%)
Mar 20, 2008 3.707 3.880 3.578 3.638 2,081,757 -0.03(-0.71%)
Mar 19, 2008 3.906 3.940 3.664 3.664 885,814 -0.21(-5.35%)
Mar 18, 2008 3.837 3.983 3.681 3.871 1,758,400 +0.17(+4.66%)
Mar 17, 2008 3.647 3.768 3.578 3.699 1,140,950 -0.06(-1.61%)
Mar 14, 2008 3.966 4.035 3.690 3.759 1,457,817 -0.18(-4.60%)
Mar 13, 2008 3.897 3.992 3.811 3.940 1,317,975 -0.02(-0.44%)
Mar 12, 2008 3.897 4.026 3.845 3.957 1,399,134 +0.09(+2.46%)
Mar 11, 2008 3.940 3.966 3.811 3.862 1,968,834 -0.01(-0.22%)
Mar 10, 2008 3.845 4.035 3.750 3.871 1,434,830 +0.03(+0.67%)
Mar 07, 2008 3.449 3.888 3.449 3.845 3,279,251 +0.06(+1.59%)
Mar 06, 2008 3.518 3.794 3.371 3.785 3,691,247 +0.22(+6.29%)
Mar 05, 2008 3.707 3.733 3.423 3.561 4,749,494 -0.14(-3.73%)
Mar 04, 2008 3.776 3.914 3.552 3.699 8,475,110 +0.28(+8.06%)
Mar 03, 2008 3.276 3.776 3.018 3.423 12,104,719 +0.98(+40.28%)
Feb 29, 2008 2.586 2.621 2.388 2.440 663,091 -0.18(-6.91%)
Feb 28, 2008 2.664 2.681 2.414 2.621 952,467 -0.04(-1.62%)
Feb 27, 2008 2.586 2.716 2.578 2.664 504,301 +0.06(+2.32%)
Feb 26, 2008 2.500 2.621 2.500 2.604 683,000 +0.09(+3.42%)
Feb 25, 2008 2.509 2.569 2.449 2.518 498,545 +0.01(+0.34%)
Feb 22, 2008 2.509 2.543 2.449 2.509 911,014 -0.01(-0.34%)
Feb 21, 2008 2.483 2.630 2.380 2.518 928,501 +0.03(+1.39%)
Feb 20, 2008 2.147 2.483 2.130 2.483 1,126,522 +0.31(+14.29%)
Feb 19, 2008 1.992 2.224 1.992 2.173 1,012,209 +0.06(+2.86%)
Feb 18, 2008 2.061 2.130 2.061 2.112 415,293 +0.00(+0.00%)
Feb 15, 2008 2.061 2.130 2.061 2.112 415,293 +0.03(+1.24%)
Feb 14, 2008 2.052 2.104 2.009 2.086 591,715 +0.04(+2.11%)
Feb 13, 2008 2.104 2.121 2.035 2.043 407,813 -0.03(-1.66%)
Feb 12, 2008 2.052 2.147 2.043 2.078 524,879 +0.04(+2.12%)
Feb 11, 2008 2.147 2.147 2.026 2.035 367,185 -0.05(-2.48%)
Feb 08, 2008 2.052 2.147 2.017 2.086 349,367 +0.03(+1.25%)
Feb 07, 2008 2.121 2.155 1.983 2.061 740,900 -0.07(-3.24%)
Feb 06, 2008 2.095 2.155 2.069 2.130 915,018 +0.05(+2.49%)
Feb 05, 2008 2.104 2.155 2.052 2.078 265,002 -0.06(-2.82%)
Feb 04, 2008 2.078 2.164 2.026 2.138 496,113 +0.06(+2.90%)
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.