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 (%)
Mar 31, 2010 9.965 10.10 9.390 9.442 1,011,834 -0.61(-6.06%)
Mar 30, 2010 9.854 10.20 9.717 10.05 1,041,606 +0.19(+1.91%)
Mar 29, 2010 10.38 10.50 9.854 9.862 827,463 -0.52(-4.96%)
Mar 26, 2010 10.42 10.62 10.32 10.38 460,263 +0.02(+0.17%)
Mar 25, 2010 10.43 10.57 10.31 10.36 899,383 +0.05(+0.50%)
Mar 24, 2010 10.64 10.72 10.24 10.31 766,907 -0.43(-4.00%)
Mar 23, 2010 10.69 10.82 10.33 10.74 800,352 +0.10(+0.97%)
Mar 22, 2010 10.21 10.63 10.09 10.63 589,781 +0.33(+3.25%)
Mar 19, 2010 10.58 10.83 10.25 10.30 2,204,585 -0.21(-2.04%)
Mar 18, 2010 10.25 10.53 10.22 10.51 1,251,818 +0.20(+1.91%)
Mar 17, 2010 10.27 10.33 10.11 10.32 784,775 +0.10(+1.01%)
Mar 16, 2010 10.09 10.49 10.000 10.21 1,017,451 +0.20(+1.97%)
Mar 15, 2010 10.000 10.14 10.000 10.02 1,091,013 -0.08(-0.76%)
Mar 12, 2010 10.13 10.26 10.06 10.09 695,875 -0.01(-0.09%)
Mar 11, 2010 10.01 10.15 9.905 10.10 850,510 +0.02(+0.17%)
Mar 10, 2010 9.871 10.26 9.815 10.09 1,153,291 +0.15(+1.47%)
Mar 09, 2010 9.982 10.11 9.854 9.939 1,565,059 -0.06(-0.60%)
Mar 08, 2010 10.21 10.27 9.974 10.000 585,512 -0.15(-1.44%)
Mar 05, 2010 10.13 10.30 10.06 10.15 705,375 +0.11(+1.11%)
Mar 04, 2010 9.742 10.19 9.708 10.03 1,154,980 +0.34(+3.54%)
Mar 03, 2010 9.442 9.871 9.407 9.691 1,347,520 +0.29(+3.09%)
Mar 02, 2010 9.193 9.579 9.193 9.400 753,797 +0.22(+2.35%)
Mar 01, 2010 8.884 9.347 8.806 9.184 891,271 +0.34(+3.88%)
Feb 26, 2010 9.047 9.133 8.712 8.841 513,078 -0.15(-1.72%)
Feb 25, 2010 8.738 9.012 8.678 8.995 568,673 +0.08(+0.87%)
Feb 24, 2010 8.463 8.987 8.412 8.918 1,136,682 +0.52(+6.13%)
Feb 23, 2010 8.566 9.012 8.369 8.403 1,676,737 +0.10(+1.24%)
Feb 22, 2010 8.403 8.437 8.000 8.300 846,919 -0.03(-0.41%)
Feb 19, 2010 8.369 8.497 8.300 8.334 365,095 -0.08(-0.92%)
Feb 18, 2010 8.343 8.463 8.300 8.412 415,291 +0.09(+1.03%)
Feb 17, 2010 8.326 8.429 8.257 8.326 213,478 +0.08(+0.94%)
Feb 16, 2010 8.103 8.249 7.995 8.249 212,483 +0.22(+2.78%)
Feb 12, 2010 7.837 8.025 8.025 8.025 465,789 +0.04(+0.54%)
Feb 11, 2010 7.948 8.000 7.776 7.982 616,564 -0.02(-0.21%)
Feb 10, 2010 7.897 8.000 7.751 8.000 474,678 +0.05(+0.65%)
Feb 09, 2010 7.905 8.060 7.742 7.948 395,104 +0.18(+2.32%)
Feb 08, 2010 7.940 8.012 7.725 7.768 421,097 -0.20(-2.48%)
Feb 05, 2010 8.094 8.188 7.776 7.965 547,553 -0.14(-1.70%)
Feb 04, 2010 8.523 8.523 8.025 8.103 777,851 -0.48(-5.60%)
Feb 03, 2010 8.678 8.781 8.446 8.583 281,118 -0.17(-1.96%)
Feb 02, 2010 8.489 8.806 8.266 8.755 738,921 +0.25(+2.93%)
Feb 01, 2010 8.266 8.575 8.266 8.506 594,798 +0.31(+3.77%)
Jan 29, 2010 8.266 8.571 8.103 8.197 369,448 -0.04(-0.52%)
Jan 28, 2010 8.403 8.429 8.034 8.240 694,061 -0.10(-1.23%)
Jan 27, 2010 8.420 8.463 8.025 8.343 1,078,807 -0.15(-1.72%)
Jan 26, 2010 8.472 8.626 8.291 8.489 452,614 -0.02(-0.20%)
Jan 25, 2010 8.506 8.652 8.360 8.506 433,369 +0.09(+1.02%)
Jan 22, 2010 8.789 8.901 8.343 8.420 634,314 -0.37(-4.20%)
Jan 21, 2010 9.150 9.227 8.772 8.789 487,194 -0.39(-4.21%)
Jan 20, 2010 9.313 9.364 9.021 9.176 554,274 -0.27(-2.82%)
Jan 19, 2010 9.493 9.562 9.330 9.442 1,036,155 +0.04(+0.46%)
Jan 15, 2010 9.527 9.399 9.399 9.399 614,917 -0.10(-1.08%)
Jan 14, 2010 9.545 9.613 9.382 9.502 605,568 -0.09(-0.98%)
Jan 13, 2010 9.579 9.691 9.321 9.596 325,349 +0.01(+0.09%)
Jan 12, 2010 9.691 9.914 9.450 9.588 845,309 -0.23(-2.36%)
Jan 11, 2010 9.708 9.914 9.613 9.819 779,464 +0.11(+1.15%)
Jan 08, 2010 9.553 9.733 9.478 9.708 554,825 +0.10(+1.07%)
Jan 07, 2010 9.630 9.673 9.261 9.605 1,010,670 -0.03(-0.27%)
Jan 06, 2010 9.339 9.716 9.321 9.630 1,607,493 +0.29(+3.12%)
Jan 05, 2010 9.107 9.467 9.107 9.339 1,258,787 +0.17(+1.87%)
Jan 04, 2010 9.158 9.270 8.927 9.167 907,979 +0.25(+2.79%)
Dec 31, 2009 9.210 8.918 8.918 8.918 525,324 -0.27(-2.99%)
Dec 30, 2009 9.055 9.236 8.909 9.193 682,135 -0.01(-0.09%)
Dec 29, 2009 9.339 9.347 9.115 9.201 608,804 -0.14(-1.47%)
Dec 28, 2009 9.373 9.673 9.176 9.339 851,520 -0.02(-0.18%)
Dec 24, 2009 9.416 9.467 9.313 9.356 132,987 -0.03(-0.37%)
Dec 23, 2009 9.073 9.416 9.073 9.390 573,394 +0.30(+3.31%)
Dec 22, 2009 8.995 9.201 8.798 9.090 749,377 +0.16(+1.83%)
Dec 21, 2009 8.558 9.012 8.558 8.927 1,285,491 +0.38(+4.42%)
Dec 18, 2009 8.420 8.583 8.369 8.549 1,261,529 +0.16(+1.94%)
Dec 17, 2009 8.317 8.626 8.214 8.386 3,330,862 -0.08(-0.91%)
Dec 16, 2009 8.472 8.523 8.317 8.463 1,183,481 +0.12(+1.44%)
Dec 15, 2009 8.455 8.532 8.291 8.343 370,852 -0.11(-1.32%)
Dec 14, 2009 8.489 8.515 8.429 8.455 495,868 +0.05(+0.61%)
Dec 11, 2009 8.326 8.480 8.137 8.403 986,725 +0.23(+2.84%)
Dec 10, 2009 8.326 8.326 7.982 8.171 1,527,357 -0.08(-0.94%)
Dec 09, 2009 8.283 8.300 8.017 8.249 378,324 -0.05(-0.62%)
Dec 08, 2009 8.171 8.377 8.085 8.300 459,153 +0.02(+0.21%)
Dec 07, 2009 8.094 8.394 8.094 8.283 736,469 +0.15(+1.79%)
Dec 04, 2009 7.948 8.257 7.759 8.137 1,025,588 +0.36(+4.64%)
Dec 03, 2009 7.871 7.991 7.725 7.776 548,325 +0.01(+0.11%)
Dec 02, 2009 7.631 8.000 7.570 7.768 932,829 +0.12(+1.57%)
Dec 01, 2009 7.716 7.905 7.562 7.648 1,274,445 +0.05(+0.68%)
Nov 30, 2009 7.742 7.742 7.373 7.596 779,784 -0.11(-1.45%)
Nov 27, 2009 7.545 7.828 7.382 7.708 286,154 -0.30(-3.75%)
Nov 25, 2009 7.879 8.043 7.751 8.008 344,280 +0.19(+2.41%)
Nov 24, 2009 7.957 8.017 7.545 7.819 857,317 -0.10(-1.30%)
Nov 23, 2009 7.940 8.188 7.794 7.922 652,314 +0.18(+2.33%)
Nov 20, 2009 7.802 7.974 7.648 7.742 1,020,339 -0.16(-2.06%)
Nov 19, 2009 8.180 8.180 7.776 7.905 670,715 -0.36(-4.36%)
Nov 18, 2009 8.257 8.334 8.025 8.266 724,828 -0.01(-0.10%)
Nov 17, 2009 8.334 8.446 8.103 8.274 674,855 -0.13(-1.53%)
Nov 16, 2009 7.931 8.446 7.837 8.403 1,047,917 +0.55(+6.99%)
Nov 13, 2009 7.729 7.948 7.613 7.854 824,254 +0.03(+0.33%)
Nov 12, 2009 8.231 8.291 7.794 7.828 833,683 -0.41(-5.00%)
Nov 11, 2009 8.291 8.377 8.120 8.240 905,742 +0.09(+1.16%)
Nov 10, 2009 8.309 8.429 8.025 8.146 774,996 -0.21(-2.57%)
Nov 09, 2009 8.000 8.386 7.991 8.360 1,099,799 +0.45(+5.64%)
Nov 06, 2009 7.639 7.974 7.502 7.914 1,049,205 +0.16(+2.10%)
Nov 05, 2009 7.467 7.811 7.304 7.751 2,246,325 +0.37(+5.00%)
Nov 04, 2009 7.948 7.948 7.330 7.382 2,825,636 -0.39(-5.08%)
Nov 03, 2009 7.261 7.819 6.970 7.776 2,956,339 +0.45(+6.09%)
Nov 02, 2009 7.759 7.965 7.184 7.330 2,594,284 -0.34(-4.47%)
Oct 30, 2009 8.369 8.455 7.639 7.673 2,019,946 -0.76(-9.05%)
Oct 29, 2009 8.506 8.678 8.206 8.437 2,257,619 +0.24(+2.93%)
Oct 28, 2009 8.987 9.321 8.154 8.197 2,921,801 -0.71(-8.00%)
Oct 27, 2009 10.32 10.32 8.849 8.909 6,510,524 -1.82(-16.96%)
Oct 26, 2009 10.88 11.33 10.68 10.73 1,980,979 -0.07(-0.64%)
Oct 23, 2009 11.10 11.14 10.75 10.80 1,920,075 -0.39(-3.53%)
Oct 22, 2009 11.06 11.42 10.86 11.19 1,743,791 +0.15(+1.40%)
Oct 21, 2009 10.77 11.49 10.69 11.04 2,117,407 +0.18(+1.66%)
Oct 20, 2009 10.76 10.97 10.75 10.86 1,399,055 -0.16(-1.48%)
Oct 19, 2009 10.78 11.12 10.63 11.02 872,546 +0.26(+2.39%)
Oct 16, 2009 10.85 11.00 10.36 10.76 960,892 -0.30(-2.72%)
Oct 15, 2009 10.37 11.14 10.30 11.06 2,004,984 +0.61(+5.83%)
Oct 14, 2009 9.914 10.51 9.845 10.45 2,562,561 +0.92(+9.63%)
Oct 13, 2009 9.382 9.630 9.184 9.536 606,183 +0.09(+1.00%)
Oct 12, 2009 9.613 9.768 9.304 9.442 943,112 +0.08(+0.82%)
Oct 09, 2009 9.115 9.382 9.030 9.364 1,178,081 +0.21(+2.35%)
Oct 08, 2009 8.652 9.407 8.652 9.150 1,955,762 +0.63(+7.35%)
Oct 07, 2009 8.815 8.970 8.352 8.523 1,766,918 -0.35(-3.97%)
Oct 06, 2009 8.781 8.970 8.661 8.875 1,183,280 +0.22(+2.58%)
Oct 05, 2009 8.326 8.712 8.309 8.652 1,070,204 +0.41(+5.00%)
Oct 02, 2009 8.352 8.472 8.043 8.240 1,331,967 -0.27(-3.13%)
Oct 01, 2009 8.961 9.047 8.424 8.506 1,646,847 -0.51(-5.62%)
Sep 30, 2009 9.390 9.390 8.703 9.012 2,221,835 -0.28(-3.05%)
Sep 29, 2009 8.867 9.442 8.833 9.296 3,143,517 +0.51(+5.87%)
Sep 28, 2009 8.867 8.961 8.678 8.781 1,551,369 +0.01(+0.10%)
Sep 25, 2009 8.618 8.832 8.274 8.772 3,171,416 +0.09(+1.09%)
Sep 24, 2009 8.849 9.055 8.515 8.678 1,992,164 -0.20(-2.22%)
Sep 23, 2009 9.158 9.399 8.746 8.875 2,194,344 -0.19(-2.08%)
Sep 22, 2009 8.927 9.098 8.798 9.064 2,561,058 +0.36(+4.14%)
Sep 21, 2009 8.806 9.004 7.828 8.703 4,626,924 -0.20(-2.22%)
Sep 18, 2009 8.927 9.399 8.746 8.901 11,963,499 +0.19(+2.17%)
Sep 17, 2009 9.064 9.098 8.592 8.712 2,819,072 -0.35(-3.88%)
Sep 16, 2009 9.510 9.639 9.021 9.064 1,012,418 -0.35(-3.74%)
Sep 15, 2009 8.952 9.442 8.849 9.416 1,135,052 +0.42(+4.68%)
Sep 14, 2009 8.884 9.064 8.497 8.995 1,664,392 -0.58(-6.09%)
Sep 11, 2009 9.854 10.36 9.545 9.579 582,216 -0.25(-2.53%)
Sep 10, 2009 9.622 10.03 9.605 9.828 621,631 +0.22(+2.32%)
Sep 09, 2009 9.399 9.957 9.304 9.605 1,249,537 +0.14(+1.45%)
Sep 08, 2009 9.725 9.725 9.227 9.467 1,106,488 +0.01(+0.09%)
Sep 04, 2009 9.553 9.673 9.279 9.459 942,220 +0.02(+0.18%)
Sep 03, 2009 9.648 9.836 9.227 9.442 1,287,475 -0.21(-2.14%)
Sep 02, 2009 10.21 10.35 9.622 9.648 2,208,394 -0.56(-5.47%)
Sep 01, 2009 10.88 11.55 10.16 10.21 1,119,596 -0.80(-7.27%)
Aug 31, 2009 11.52 11.63 10.82 11.01 977,189 -0.68(-5.78%)
Aug 28, 2009 11.67 11.88 11.52 11.68 452,305 +0.14(+1.19%)
Aug 27, 2009 11.86 11.91 11.13 11.54 478,584 -0.28(-2.39%)
Aug 26, 2009 11.84 11.97 11.52 11.83 422,260 -0.07(-0.58%)
Aug 25, 2009 11.57 11.96 11.39 11.90 612,257 +0.39(+3.43%)
Aug 24, 2009 11.73 12.08 11.28 11.50 437,134 -0.22(-1.90%)
Aug 21, 2009 11.84 12.14 11.53 11.72 334,456 +0.02(+0.15%)
Aug 20, 2009 11.49 11.76 11.36 11.71 262,761 +0.21(+1.79%)
Aug 19, 2009 10.95 11.77 10.91 11.50 493,953 +0.27(+2.45%)
Aug 18, 2009 10.92 11.40 10.57 11.23 960,849 +0.78(+7.47%)
Aug 17, 2009 11.10 11.35 10.38 10.45 680,287 -0.96(-8.42%)
Aug 14, 2009 12.26 12.26 11.28 11.41 622,311 -0.85(-6.93%)
Aug 13, 2009 12.15 12.31 11.83 12.26 472,582 +0.15(+1.28%)
Aug 12, 2009 11.69 12.35 11.54 12.10 660,991 +0.41(+3.52%)
Aug 11, 2009 12.23 12.29 11.66 11.69 425,701 -0.70(-5.61%)
Aug 10, 2009 12.43 12.64 12.10 12.39 455,989 -0.19(-1.50%)
Aug 07, 2009 12.10 12.62 12.00 12.57 593,741 +0.73(+6.16%)
Aug 06, 2009 12.69 13.00 11.72 11.84 797,613 -0.83(-6.57%)
Aug 05, 2009 12.21 12.69 11.71 12.68 983,088 +0.47(+3.87%)
Aug 04, 2009 11.91 12.53 11.90 12.21 931,231 +0.20(+1.69%)
Aug 03, 2009 10.76 12.03 10.54 12.00 1,205,075 +1.44(+13.69%)
Jul 31, 2009 9.939 10.65 9.751 10.56 919,770 +0.69(+6.96%)
Jul 30, 2009 9.493 10.20 9.399 9.871 792,683 +0.52(+5.50%)
Jul 29, 2009 9.450 9.596 9.210 9.356 693,164 -0.23(-2.42%)
Jul 28, 2009 9.974 10.45 9.279 9.588 2,113,190 -0.14(-1.41%)
Jul 27, 2009 10.01 10.27 9.691 9.725 919,551 -0.12(-1.22%)
Jul 24, 2009 9.459 9.871 9.210 9.845 447 +0.32(+3.33%)
Jul 23, 2009 9.141 9.665 9.141 9.527 1,112,416 +0.45(+4.91%)
Jul 22, 2009 9.047 9.321 8.935 9.081 484,024 -0.09(-0.94%)
Jul 21, 2009 9.459 9.519 9.055 9.167 461,677 -0.27(-2.91%)
Jul 20, 2009 9.407 9.545 9.055 9.442 576,359 +0.02(+0.18%)
Jul 17, 2009 9.356 9.442 9.012 9.424 821,512 +0.04(+0.46%)
Jul 16, 2009 8.686 9.442 8.652 9.382 935,751 +0.70(+8.00%)
Jul 15, 2009 8.455 8.927 8.317 8.686 989,958 +0.43(+5.20%)
Jul 14, 2009 7.871 8.352 7.845 8.257 459,547 +0.35(+4.45%)
Jul 13, 2009 7.459 8.034 7.313 7.905 747,787 +0.74(+10.30%)
Jul 10, 2009 7.253 7.596 6.815 7.167 880,291 -0.09(-1.18%)
Jul 09, 2009 7.776 7.819 7.201 7.253 626,695 -0.47(-6.11%)
Jul 08, 2009 7.673 7.991 7.416 7.725 533,165 +0.00(+0.00%)
Jul 07, 2009 7.845 8.034 7.682 7.725 613,870 -0.20(-2.49%)
Jul 06, 2009 7.905 8.403 7.467 7.922 731,724 -0.32(-3.85%)
Jul 02, 2009 8.618 8.755 8.146 8.240 752,826 -0.48(-5.51%)
Jul 01, 2009 8.772 9.131 8.643 8.721 794,558 +0.00(+0.00%)
Jun 30, 2009 8.661 8.892 8.257 8.721 632,266 +0.06(+0.69%)
Jun 29, 2009 8.412 8.798 8.043 8.661 600,623 +0.26(+3.06%)
Jun 26, 2009 8.077 8.583 8.008 8.403 1,305,469 +0.29(+3.60%)
Jun 25, 2009 7.802 8.154 7.708 8.111 672,063 +0.59(+7.88%)
Jun 24, 2009 7.390 7.759 7.304 7.519 710,934 +0.24(+3.30%)
Jun 23, 2009 6.832 7.425 6.678 7.279 1,047,423 +0.53(+7.89%)
Jun 22, 2009 7.879 7.879 6.669 6.746 1,182,932 -1.30(-16.20%)
Jun 19, 2009 8.188 8.497 7.819 8.051 696,457 +0.00(+0.00%)
Jun 18, 2009 8.017 8.257 7.751 8.051 535,270 +0.00(+0.00%)
Jun 17, 2009 8.077 8.240 7.133 8.051 1,004,671 -0.04(-0.53%)
Jun 16, 2009 8.781 9.012 8.068 8.094 759,706 -0.69(-7.82%)
Jun 15, 2009 9.253 9.356 8.309 8.781 1,241,557 -0.61(-6.49%)
Jun 12, 2009 9.176 9.493 9.038 9.390 445,886 +0.16(+1.77%)
Jun 11, 2009 9.527 9.527 8.961 9.227 508,947 -0.24(-2.54%)
Jun 10, 2009 9.347 9.630 9.012 9.467 1,047,924 +0.14(+1.47%)
Jun 09, 2009 9.090 9.536 8.806 9.330 494,517 +0.23(+2.55%)
Jun 08, 2009 8.789 9.227 8.755 9.098 759,242 +0.22(+2.51%)
Jun 05, 2009 8.721 9.210 8.661 8.875 728,097 +0.21(+2.38%)
Jun 04, 2009 8.841 9.004 8.618 8.669 623,515 -0.16(-1.85%)
Jun 03, 2009 8.935 9.038 8.600 8.832 769,283 -0.19(-2.09%)
Jun 02, 2009 8.746 9.261 8.394 9.021 1,425,425 +0.24(+2.74%)
Jun 01, 2009 8.429 8.841 8.206 8.781 910,361 +0.62(+7.57%)
May 29, 2009 8.085 8.583 7.776 8.163 1,596,709 +0.08(+0.96%)
May 28, 2009 7.382 8.223 7.382 8.085 1,152,123 +0.67(+9.03%)
May 27, 2009 7.545 7.690 7.227 7.416 1,086,991 -0.27(-3.57%)
May 26, 2009 7.055 7.725 6.952 7.691 952,067 +0.58(+8.21%)
May 22, 2009 7.382 7.519 6.918 7.107 810,843 -0.23(-3.16%)
May 21, 2009 7.227 7.562 7.064 7.339 731,858 -0.01(-0.12%)
May 20, 2009 7.261 7.982 7.210 7.347 793,225 +0.15(+2.03%)
May 19, 2009 7.270 7.631 7.004 7.201 1,030,967 -0.12(-1.64%)
May 18, 2009 6.137 7.382 6.120 7.322 1,983,345 +1.34(+22.38%)
May 15, 2009 6.034 6.429 5.854 5.983 827,231 -0.10(-1.69%)
May 14, 2009 5.759 6.386 5.536 6.086 946,858 +0.29(+5.04%)
May 13, 2009 6.008 6.094 5.759 5.794 1,449,163 -0.42(-6.77%)
May 12, 2009 6.146 6.386 6.008 6.214 1,744,244 +0.15(+2.40%)
May 11, 2009 6.352 6.558 5.751 6.068 1,591,925 -0.11(-1.81%)
May 08, 2009 6.412 6.566 5.365 6.180 3,209,173 +0.42(+7.30%)
May 07, 2009 6.094 6.197 5.210 5.759 1,577,536 -0.16(-2.75%)
May 06, 2009 6.317 6.867 5.665 5.922 1,849,142 -0.26(-4.17%)
May 05, 2009 5.236 6.180 5.193 6.180 4,419,255 +1.25(+25.44%)
May 04, 2009 4.832 5.626 4.721 4.927 2,233,242 +0.14(+2.87%)
May 01, 2009 4.403 4.953 4.360 4.789 786,692 +0.36(+8.14%)
Apr 30, 2009 3.940 4.652 3.914 4.429 1,680,998 +0.62(+16.22%)
Apr 29, 2009 3.468 4.120 3.365 3.811 1,852,012 +0.45(+13.27%)
Apr 28, 2009 3.373 3.476 3.305 3.365 756,819 +0.08(+2.35%)
Apr 27, 2009 3.433 3.485 3.184 3.287 992,846 -0.15(-4.49%)
Apr 24, 2009 3.219 3.639 3.064 3.442 1,571,902 +0.41(+13.60%)
Apr 23, 2009 2.918 3.262 2.918 3.030 1,260,977 +0.15(+5.06%)
Apr 22, 2009 2.575 2.918 2.489 2.884 1,224,153 +0.36(+14.48%)
Apr 21, 2009 2.300 2.618 2.223 2.519 664,095 +0.16(+6.73%)
Apr 20, 2009 2.669 2.669 2.189 2.360 950,566 -0.33(-12.42%)
Apr 17, 2009 2.618 2.747 2.446 2.695 1,130,092 +0.16(+6.44%)
Apr 16, 2009 2.395 2.626 2.343 2.532 1,330,192 +0.22(+9.67%)
Apr 15, 2009 2.026 2.360 1.845 2.309 1,305,381 +0.29(+14.47%)
Apr 14, 2009 1.854 2.352 1.794 2.017 1,449,220 +0.12(+6.34%)
Apr 13, 2009 1.768 1.897 1.459 1.897 1,160,783 +0.14(+7.80%)
Apr 09, 2009 1.751 1.760 1.674 1.760 920,580 +0.10(+6.22%)
Apr 08, 2009 1.485 1.768 1.485 1.657 704,842 +0.15(+9.66%)
Apr 07, 2009 1.699 1.820 1.502 1.511 1,509,136 -0.28(-15.79%)
Apr 06, 2009 1.631 1.974 1.305 1.794 3,235,887 +0.02(+0.97%)
Apr 03, 2009 1.081 1.785 1.064 1.777 3,134,455 +0.74(+71.07%)
Apr 02, 2009 0.9442 1.245 0.9442 1.039 2,701,884 +0.13(+14.15%)
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.