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

Sonic Automotive (NY: SAH )

56.67 +0.80 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 8.361 8.446 7.632 7.666 2,021,908 -0.76(-9.05%)
Oct 29, 2009 8.498 8.669 8.198 8.429 2,259,812 +0.24(+2.93%)
Oct 28, 2009 8.978 9.312 8.146 8.189 2,924,639 -0.71(-8.00%)
Oct 27, 2009 10.31 10.31 8.841 8.901 6,516,848 -1.82(-16.96%)
Oct 26, 2009 10.87 11.32 10.67 10.72 1,982,903 -0.07(-0.64%)
Oct 23, 2009 11.09 11.13 10.74 10.79 1,921,940 -0.39(-3.53%)
Oct 22, 2009 11.04 11.41 10.85 11.18 1,745,484 +0.15(+1.40%)
Oct 21, 2009 10.76 11.48 10.68 11.03 2,119,464 +0.18(+1.66%)
Oct 20, 2009 10.75 10.96 10.74 10.85 1,400,414 -0.16(-1.48%)
Oct 19, 2009 10.77 11.10 10.62 11.01 873,393 +0.26(+2.39%)
Oct 16, 2009 10.84 10.99 10.35 10.75 961,825 -0.30(-2.72%)
Oct 15, 2009 10.36 11.13 10.29 11.05 2,006,931 +0.61(+5.83%)
Oct 14, 2009 9.904 10.50 9.835 10.44 2,565,050 +0.92(+9.63%)
Oct 13, 2009 9.372 9.621 9.175 9.527 606,772 +0.09(+1.00%)
Oct 12, 2009 9.604 9.758 9.295 9.432 944,028 +0.08(+0.82%)
Oct 09, 2009 9.107 9.372 9.021 9.355 1,179,225 +0.21(+2.35%)
Oct 08, 2009 8.644 9.398 8.644 9.141 1,957,662 +0.63(+7.35%)
Oct 07, 2009 8.806 8.961 8.343 8.515 1,768,634 -0.35(-3.97%)
Oct 06, 2009 8.772 8.961 8.652 8.866 1,184,430 +0.22(+2.58%)
Oct 05, 2009 8.318 8.704 8.301 8.644 1,071,243 +0.41(+5.00%)
Oct 02, 2009 8.343 8.463 8.035 8.232 1,333,261 -0.27(-3.13%)
Oct 01, 2009 8.952 9.038 8.416 8.498 1,648,447 -0.51(-5.62%)
Sep 30, 2009 9.381 9.381 8.695 9.004 2,223,993 -0.28(-3.05%)
Sep 29, 2009 8.858 9.432 8.824 9.287 3,146,570 +0.51(+5.87%)
Sep 28, 2009 8.858 8.952 8.669 8.772 1,552,876 +0.01(+0.10%)
Sep 25, 2009 8.609 8.824 8.266 8.764 3,174,496 +0.09(+1.09%)
Sep 24, 2009 8.841 9.047 8.506 8.669 1,994,100 -0.20(-2.22%)
Sep 23, 2009 9.149 9.390 8.738 8.866 2,196,475 -0.19(-2.08%)
Sep 22, 2009 8.918 9.089 8.789 9.055 2,563,546 +0.36(+4.14%)
Sep 21, 2009 8.798 8.995 7.820 8.695 4,631,418 -0.20(-2.22%)
Sep 18, 2009 8.918 9.390 8.738 8.892 11,975,120 +0.19(+2.17%)
Sep 17, 2009 9.055 9.089 8.584 8.704 2,821,810 -0.35(-3.88%)
Sep 16, 2009 9.501 9.630 9.012 9.055 1,013,401 -0.35(-3.74%)
Sep 15, 2009 8.944 9.432 8.841 9.407 1,136,154 +0.42(+4.68%)
Sep 14, 2009 8.875 9.055 8.489 8.987 1,666,009 -0.58(-6.09%)
Sep 11, 2009 9.844 10.35 9.535 9.570 582,781 -0.25(-2.53%)
Sep 10, 2009 9.613 10.02 9.595 9.818 622,235 +0.22(+2.32%)
Sep 09, 2009 9.390 9.947 9.295 9.595 1,250,751 +0.14(+1.45%)
Sep 08, 2009 9.715 9.715 9.218 9.458 1,107,563 +0.01(+0.09%)
Sep 04, 2009 9.544 9.664 9.270 9.450 943,135 +0.02(+0.18%)
Sep 03, 2009 9.638 9.827 9.218 9.432 1,288,726 -0.21(-2.14%)
Sep 02, 2009 10.20 10.34 9.613 9.638 2,210,540 -0.56(-5.47%)
Sep 01, 2009 10.87 11.54 10.15 10.20 1,120,684 -0.80(-7.27%)
Aug 31, 2009 11.51 11.62 10.81 11.00 978,138 -0.68(-5.78%)
Aug 28, 2009 11.66 11.87 11.51 11.67 452,744 +0.14(+1.19%)
Aug 27, 2009 11.85 11.90 11.12 11.53 479,049 -0.28(-2.39%)
Aug 26, 2009 11.82 11.95 11.51 11.82 422,671 -0.07(-0.58%)
Aug 25, 2009 11.56 11.94 11.38 11.88 612,852 +0.39(+3.43%)
Aug 24, 2009 11.72 12.06 11.27 11.49 437,558 -0.22(-1.90%)
Aug 21, 2009 11.83 12.12 11.52 11.71 334,781 +0.02(+0.15%)
Aug 20, 2009 11.48 11.75 11.35 11.70 263,016 +0.21(+1.79%)
Aug 19, 2009 10.94 11.76 10.90 11.49 494,433 +0.27(+2.45%)
Aug 18, 2009 10.91 11.39 10.56 11.22 961,782 +0.78(+7.47%)
Aug 17, 2009 11.09 11.34 10.37 10.44 680,948 -0.96(-8.42%)
Aug 14, 2009 12.24 12.24 11.27 11.40 622,916 -0.85(-6.93%)
Aug 13, 2009 12.13 12.30 11.82 12.24 473,041 +0.15(+1.28%)
Aug 12, 2009 11.68 12.34 11.52 12.09 661,633 +0.41(+3.52%)
Aug 11, 2009 12.22 12.28 11.64 11.68 426,114 -0.69(-5.61%)
Aug 10, 2009 12.42 12.63 12.09 12.37 456,432 -0.19(-1.50%)
Aug 07, 2009 12.09 12.61 11.99 12.56 594,317 +0.73(+6.16%)
Aug 06, 2009 12.68 12.99 11.70 11.83 798,388 -0.83(-6.57%)
Aug 05, 2009 12.19 12.68 11.70 12.67 984,042 +0.47(+3.87%)
Aug 04, 2009 11.90 12.52 11.89 12.19 932,135 +0.20(+1.69%)
Aug 03, 2009 10.75 12.01 10.53 11.99 1,206,246 +1.44(+13.69%)
Jul 31, 2009 9.930 10.64 9.741 10.55 920,664 +0.69(+6.96%)
Jul 30, 2009 9.484 10.19 9.390 9.861 793,453 +0.51(+5.50%)
Jul 29, 2009 9.441 9.587 9.201 9.347 693,838 -0.23(-2.42%)
Jul 28, 2009 9.964 10.44 9.270 9.578 2,115,242 -0.14(-1.41%)
Jul 27, 2009 9.998 10.26 9.681 9.715 920,444 -0.12(-1.22%)
Jul 24, 2009 9.450 9.861 9.201 9.835 447 +0.32(+3.33%)
Jul 23, 2009 9.132 9.655 9.132 9.518 1,113,496 +0.45(+4.91%)
Jul 22, 2009 9.038 9.312 8.927 9.072 484,494 -0.09(-0.94%)
Jul 21, 2009 9.450 9.510 9.047 9.158 462,125 -0.27(-2.91%)
Jul 20, 2009 9.398 9.535 9.047 9.432 576,919 +0.02(+0.18%)
Jul 17, 2009 9.347 9.432 9.004 9.415 822,310 +0.04(+0.46%)
Jul 16, 2009 8.678 9.432 8.644 9.372 936,660 +0.69(+8.00%)
Jul 15, 2009 8.446 8.918 8.309 8.678 990,919 +0.43(+5.20%)
Jul 14, 2009 7.863 8.343 7.838 8.249 459,993 +0.35(+4.45%)
Jul 13, 2009 7.452 8.026 7.306 7.898 748,513 +0.74(+10.30%)
Jul 10, 2009 7.246 7.589 6.809 7.160 881,146 -0.09(-1.18%)
Jul 09, 2009 7.769 7.812 7.194 7.246 627,304 -0.47(-6.11%)
Jul 08, 2009 7.666 7.983 7.409 7.717 533,682 +0.00(+0.00%)
Jul 07, 2009 7.838 8.026 7.675 7.717 614,467 -0.20(-2.49%)
Jul 06, 2009 7.898 8.395 7.460 7.915 732,435 -0.32(-3.85%)
Jul 02, 2009 8.609 8.746 8.138 8.232 753,557 -0.48(-5.51%)
Jul 01, 2009 8.764 9.122 8.635 8.712 795,330 +0.00(+0.00%)
Jun 30, 2009 8.652 8.884 8.249 8.712 632,880 +0.06(+0.69%)
Jun 29, 2009 8.403 8.789 8.035 8.652 601,206 +0.26(+3.06%)
Jun 26, 2009 8.069 8.575 8.000 8.395 1,306,737 +0.29(+3.60%)
Jun 25, 2009 7.795 8.146 7.700 8.103 672,716 +0.59(+7.88%)
Jun 24, 2009 7.383 7.752 7.297 7.512 711,624 +0.24(+3.30%)
Jun 23, 2009 6.826 7.417 6.671 7.272 1,048,441 +0.53(+7.89%)
Jun 22, 2009 7.872 7.872 6.663 6.740 1,184,081 -1.30(-16.20%)
Jun 19, 2009 8.180 8.489 7.812 8.043 697,133 +0.00(+0.00%)
Jun 18, 2009 8.009 8.249 7.743 8.043 535,790 +0.00(+0.00%)
Jun 17, 2009 8.069 8.232 7.126 8.043 1,005,647 -0.04(-0.53%)
Jun 16, 2009 8.772 9.004 8.060 8.086 760,444 -0.69(-7.82%)
Jun 15, 2009 9.244 9.347 8.301 8.772 1,242,763 -0.61(-6.49%)
Jun 12, 2009 9.167 9.484 9.029 9.381 446,319 +0.16(+1.77%)
Jun 11, 2009 9.518 9.518 8.952 9.218 509,441 -0.24(-2.54%)
Jun 10, 2009 9.338 9.621 9.004 9.458 1,048,942 +0.14(+1.47%)
Jun 09, 2009 9.081 9.527 8.798 9.321 494,998 +0.23(+2.55%)
Jun 08, 2009 8.781 9.218 8.746 9.089 759,979 +0.22(+2.51%)
Jun 05, 2009 8.712 9.201 8.652 8.866 728,805 +0.21(+2.38%)
Jun 04, 2009 8.832 8.995 8.609 8.661 624,120 -0.16(-1.85%)
Jun 03, 2009 8.927 9.029 8.592 8.824 770,030 -0.19(-2.09%)
Jun 02, 2009 8.738 9.252 8.386 9.012 1,426,809 +0.24(+2.74%)
Jun 01, 2009 8.421 8.832 8.198 8.772 911,245 +0.62(+7.57%)
May 29, 2009 8.078 8.575 7.769 8.155 1,598,260 +0.08(+0.96%)
May 28, 2009 7.374 8.215 7.374 8.078 1,153,242 +0.67(+9.03%)
May 27, 2009 7.537 7.682 7.220 7.409 1,088,047 -0.27(-3.57%)
May 26, 2009 7.049 7.717 6.946 7.683 952,991 +0.58(+8.21%)
May 22, 2009 7.374 7.512 6.911 7.100 811,631 -0.23(-3.16%)
May 21, 2009 7.220 7.554 7.057 7.332 732,569 -0.01(-0.12%)
May 20, 2009 7.254 7.975 7.203 7.340 793,996 +0.15(+2.03%)
May 19, 2009 7.263 7.623 6.997 7.194 1,031,968 -0.12(-1.64%)
May 18, 2009 6.131 7.374 6.114 7.314 1,985,271 +1.34(+22.38%)
May 15, 2009 6.028 6.423 5.848 5.977 828,034 -0.10(-1.69%)
May 14, 2009 5.754 6.380 5.531 6.080 947,777 +0.29(+5.04%)
May 13, 2009 6.002 6.088 5.754 5.788 1,450,570 -0.42(-6.77%)
May 12, 2009 6.140 6.380 6.002 6.208 1,745,938 +0.15(+2.40%)
May 11, 2009 6.345 6.551 5.745 6.062 1,593,472 -0.11(-1.81%)
May 08, 2009 6.405 6.560 5.359 6.174 3,212,290 +0.42(+7.30%)
May 07, 2009 6.088 6.191 5.205 5.754 1,579,068 -0.16(-2.75%)
May 06, 2009 6.311 6.860 5.659 5.917 1,850,938 -0.26(-4.17%)
May 05, 2009 5.231 6.174 5.188 6.174 4,423,547 +1.25(+25.44%)
May 04, 2009 4.828 5.621 4.716 4.922 2,235,411 +0.14(+2.87%)
May 01, 2009 4.399 4.948 4.356 4.785 787,456 +0.36(+8.14%)
Apr 30, 2009 3.936 4.648 3.910 4.425 1,682,630 +0.62(+16.22%)
Apr 29, 2009 3.464 4.116 3.361 3.807 1,853,811 +0.45(+13.27%)
Apr 28, 2009 3.370 3.473 3.301 3.361 757,555 +0.08(+2.35%)
Apr 27, 2009 3.430 3.481 3.181 3.284 993,810 -0.15(-4.49%)
Apr 24, 2009 3.216 3.636 3.061 3.439 1,573,428 +0.41(+13.60%)
Apr 23, 2009 2.915 3.258 2.915 3.027 1,262,202 +0.15(+5.06%)
Apr 22, 2009 2.572 2.915 2.487 2.881 1,225,342 +0.36(+14.48%)
Apr 21, 2009 2.298 2.615 2.221 2.517 664,740 +0.16(+6.73%)
Apr 20, 2009 2.667 2.667 2.187 2.358 951,489 -0.33(-12.42%)
Apr 17, 2009 2.615 2.744 2.444 2.693 1,131,190 +0.16(+6.44%)
Apr 16, 2009 2.392 2.624 2.341 2.530 1,331,484 +0.22(+9.67%)
Apr 15, 2009 2.024 2.358 1.844 2.307 1,306,649 +0.29(+14.47%)
Apr 14, 2009 1.852 2.350 1.792 2.015 1,450,628 +0.12(+6.33%)
Apr 13, 2009 1.766 1.895 1.458 1.895 1,161,911 +0.14(+7.80%)
Apr 09, 2009 1.749 1.758 1.672 1.758 921,474 +0.10(+6.22%)
Apr 08, 2009 1.483 1.766 1.483 1.655 705,526 +0.15(+9.66%)
Apr 07, 2009 1.698 1.818 1.501 1.509 1,510,602 -0.28(-15.79%)
Apr 06, 2009 1.629 1.972 1.303 1.792 3,239,031 +0.02(+0.97%)
Apr 03, 2009 1.080 1.784 1.063 1.775 3,137,500 +0.74(+71.07%)
Apr 02, 2009 0.9432 1.243 0.9432 1.038 2,704,508 +0.13(+14.15%)
Apr 01, 2009 1.115 1.115 0.6174 0.9089 4,261,278 -0.46(-33.75%)
Mar 31, 2009 1.552 1.638 1.286 1.372 840,239 -0.18(-11.60%)
Mar 30, 2009 1.441 1.612 1.166 1.552 635,083 +0.06(+4.02%)
Mar 26, 2009 1.415 1.621 1.355 1.492 513,738 +0.09(+6.10%)
Mar 25, 2009 1.406 1.586 1.321 1.406 347,250 +0.03(+2.50%)
Mar 24, 2009 1.681 1.681 1.338 1.372 464,054 -0.34(-20.00%)
Mar 23, 2009 1.535 1.715 1.535 1.715 607,678 +0.13(+8.11%)
Mar 20, 2009 1.295 1.589 1.218 1.586 853,561 +0.33(+26.28%)
Mar 19, 2009 1.252 1.415 1.158 1.256 455,980 -0.02(-1.68%)
Mar 18, 2009 1.166 1.312 1.072 1.278 1,107,730 +0.11(+9.56%)
Mar 17, 2009 1.080 1.166 0.8746 1.166 681,755 +0.07(+6.25%)
Mar 16, 2009 1.372 1.372 0.9861 1.098 1,772,671 -0.20(-15.23%)
Mar 13, 2009 1.175 1.406 1.166 1.295 0 +0.14(+11.85%)
Mar 12, 2009 1.192 1.192 1.115 1.158 743,266 -0.03(-2.88%)
Mar 11, 2009 0.9432 1.243 0.9261 1.192 645,618 +0.27(+29.91%)
Mar 10, 2009 0.8661 0.9432 0.8661 0.9175 906,724 +0.08(+9.18%)
Mar 09, 2009 0.8403 0.9432 0.8232 0.8403 1,254,461 +0.03(+3.16%)
Mar 06, 2009 1.089 1.089 0.8060 0.8146 0 -0.27(-25.20%)
Mar 05, 2009 1.200 1.218 1.003 1.089 894,116 -0.15(-11.81%)
Mar 04, 2009 1.192 1.269 1.115 1.235 495,471 +0.13(+11.63%)
Mar 02, 2009 1.200 1.209 1.080 1.106 588,107 -0.12(-9.79%)
Feb 27, 2009 1.175 1.269 1.175 1.226 0 +0.03(+2.14%)
Feb 26, 2009 1.226 1.252 1.175 1.200 467,618 +0.00(+0.00%)
Feb 25, 2009 1.269 1.269 1.158 1.200 1,215,832 -0.08(-6.04%)
Feb 24, 2009 1.218 1.381 1.175 1.278 833,786 +0.09(+7.19%)
Feb 23, 2009 1.192 1.243 1.166 1.192 1,001,640 -0.01(-0.71%)
Feb 20, 2009 1.132 1.209 1.132 1.200 458,728 +0.04(+3.70%)
Feb 19, 2009 1.243 1.243 1.140 1.158 676,745 -0.03(-2.17%)
Feb 18, 2009 1.286 1.286 1.158 1.183 675,622 -0.02(-1.43%)
Feb 17, 2009 1.346 1.346 1.140 1.200 881,529 -0.17(-12.50%)
Feb 13, 2009 1.458 1.518 1.363 1.372 976,248 -0.12(-8.05%)
Feb 12, 2009 1.629 1.715 1.286 1.492 2,547,831 -0.22(-13.00%)
Feb 11, 2009 1.629 1.826 1.621 1.715 463,389 +0.11(+6.95%)
Feb 10, 2009 1.689 1.758 1.561 1.604 436,012 -0.09(-5.56%)
Feb 09, 2009 1.724 1.801 1.698 1.698 426,602 -0.03(-1.49%)
Feb 06, 2009 1.612 1.844 1.595 1.724 675,987 +0.14(+8.65%)
Feb 05, 2009 1.458 1.586 1.398 1.586 496,347 +0.15(+10.78%)
Feb 04, 2009 1.526 1.604 1.406 1.432 966,232 -0.09(-6.18%)
Feb 03, 2009 1.646 1.646 1.475 1.526 487,869 -0.05(-3.26%)
Feb 02, 2009 1.741 1.741 1.535 1.578 1,336,227 -0.16(-9.36%)
Jan 30, 2009 1.844 1.861 1.706 1.741 0 -0.05(-2.87%)
Jan 29, 2009 1.878 1.895 1.749 1.792 1,111,175 -0.12(-6.28%)
Jan 28, 2009 1.947 2.007 1.886 1.912 636,416 +0.05(+2.76%)
Jan 27, 2009 1.981 2.109 1.852 1.861 274,554 -0.06(-3.13%)
Jan 26, 2009 1.852 2.007 1.852 1.921 629,751 +0.08(+4.19%)
Jan 23, 2009 1.895 1.895 1.732 1.844 458,017 -0.09(-4.44%)
Jan 22, 2009 2.058 2.109 1.878 1.929 909,336 -0.16(-7.79%)
Jan 21, 2009 2.247 2.272 1.977 2.092 951,172 -0.11(-5.06%)
Jan 20, 2009 2.470 2.470 2.195 2.204 326,983 -0.21(-8.54%)
Jan 16, 2009 2.564 2.605 2.152 2.410 492,369 -0.11(-4.42%)
Jan 15, 2009 2.384 2.615 2.229 2.521 571,640 +0.16(+6.91%)
Jan 14, 2009 2.787 2.813 2.290 2.358 590,837 -0.49(-17.17%)
Jan 13, 2009 2.847 2.950 2.778 2.847 383,589 +0.00(+0.00%)
Jan 12, 2009 3.198 3.198 2.830 2.847 417,757 -0.34(-10.75%)
Jan 09, 2009 3.567 3.567 3.164 3.190 481,205 -0.38(-10.58%)
Jan 08, 2009 3.327 3.593 3.121 3.567 581,588 +0.10(+2.97%)
Jan 07, 2009 3.379 3.524 3.344 3.464 383,922 -0.05(-1.46%)
Jan 06, 2009 3.216 3.576 3.108 3.516 645,848 +0.25(+7.61%)
Jan 05, 2009 3.481 3.499 3.224 3.267 372,411 -0.23(-6.62%)
Jan 02, 2009 3.464 3.601 3.276 3.499 0 +0.09(+2.51%)
Jan 01, 2009 3.130 3.550 3.027 3.413 0 +0.00(+0.00%)
Dec 31, 2008 3.130 3.550 3.027 3.413 597,917 +0.18(+5.57%)
Dec 30, 2008 2.975 3.233 2.975 3.233 337,685 +0.31(+10.56%)
Dec 29, 2008 3.087 3.087 2.830 2.924 431,023 -0.16(-5.28%)
Dec 26, 2008 2.907 3.207 2.890 3.087 470,999 +0.21(+7.46%)
Dec 24, 2008 2.873 3.078 2.813 2.873 123,965 +0.01(+0.30%)
Dec 23, 2008 3.036 3.096 2.821 2.864 234,966 -0.16(-5.38%)
Dec 22, 2008 3.541 3.619 2.958 3.027 489,596 -0.51(-14.53%)
Dec 19, 2008 3.241 3.576 3.096 3.541 851,951 +0.47(+15.36%)
Dec 18, 2008 3.713 3.799 2.993 3.070 520,101 -0.63(-17.13%)
Dec 17, 2008 3.456 3.859 3.430 3.704 423,767 +0.19(+5.37%)
Dec 16, 2008 2.933 3.541 2.813 3.516 577,908 +0.69(+24.24%)
Dec 15, 2008 3.121 3.250 2.718 2.830 223,916 -0.26(-8.33%)
Dec 12, 2008 3.027 3.121 2.710 3.087 645,493 -0.04(-1.37%)
Dec 11, 2008 3.490 3.490 3.053 3.130 636,231 -0.33(-9.43%)
Dec 10, 2008 3.216 3.636 3.216 3.456 684,456 +0.27(+8.33%)
Dec 09, 2008 3.516 3.773 3.138 3.190 688,260 -0.34(-9.71%)
Dec 08, 2008 2.950 3.644 2.950 3.533 883,898 +0.64(+22.26%)
Dec 05, 2008 2.581 2.890 2.401 2.890 575,804 +0.32(+12.33%)
Dec 04, 2008 2.470 2.830 2.470 2.572 1,029,920 +0.07(+2.74%)
Dec 03, 2008 2.324 2.675 2.281 2.504 1,335,730 -0.15(-5.81%)
Dec 02, 2008 2.127 2.744 2.127 2.658 803,548 +0.49(+22.53%)
Dec 01, 2008 2.658 2.915 2.049 2.169 1,804,421 -0.59(-21.43%)
Nov 28, 2008 2.041 2.830 2.041 2.761 565,721 +0.69(+33.61%)
Nov 26, 2008 1.535 2.092 1.415 2.067 1,444,869 +0.53(+34.64%)
Nov 25, 2008 1.441 1.552 1.372 1.535 1,401,357 +0.23(+17.76%)
Nov 24, 2008 1.543 1.543 1.175 1.303 1,678,415 -0.16(-11.11%)
Nov 21, 2008 1.895 1.929 1.346 1.466 1,824,695 -0.34(-18.96%)
Nov 20, 2008 2.212 2.212 1.792 1.809 1,540,221 -0.37(-16.93%)
Nov 19, 2008 2.504 2.530 2.161 2.178 487,868 -0.30(-12.11%)
Nov 18, 2008 2.624 2.667 2.324 2.478 726,002 -0.13(-4.93%)
Nov 17, 2008 2.890 2.950 2.581 2.607 434,747 -0.28(-9.79%)
Nov 14, 2008 2.975 3.078 2.581 2.890 0 -0.14(-4.53%)
Nov 13, 2008 2.753 3.108 2.452 3.027 911,354 +0.27(+9.63%)
Nov 12, 2008 3.070 3.078 2.572 2.761 642,531 -0.38(-12.02%)
Nov 11, 2008 3.104 3.379 2.915 3.138 559,749 +0.00(+0.00%)
Nov 10, 2008 3.927 4.090 3.113 3.138 508,271 -0.69(-17.94%)
Nov 07, 2008 3.859 4.665 3.430 3.824 1,051,861 -0.14(-3.46%)
Nov 06, 2008 4.073 4.167 3.704 3.962 523,709 -0.19(-4.55%)
Nov 05, 2008 4.373 4.630 4.150 4.150 617,931 -0.24(-5.47%)
Nov 04, 2008 4.210 4.493 4.030 4.390 906,528 +0.47(+12.03%)
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.