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

Alaska Commun Sys (NQ: ALSK )

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, 2011 8.203 8.270 7.986 8.086 773,144 -0.06(-0.72%)
Apr 28, 2011 8.086 8.220 8.086 8.145 504,785 +0.06(+0.72%)
Apr 27, 2011 8.446 8.446 8.086 8.086 1,278,528 -0.37(-4.35%)
Apr 26, 2011 8.379 8.462 8.329 8.454 726,649 +0.10(+1.15%)
Apr 25, 2011 8.437 8.496 8.329 8.358 360,837 -0.07(-0.84%)
Apr 21, 2011 8.521 8.521 8.379 8.429 177,750 -0.01(-0.15%)
Apr 20, 2011 8.487 8.504 8.370 8.441 314,337 +0.09(+1.05%)
Apr 19, 2011 8.404 8.427 8.329 8.354 418,763 +0.00(+0.00%)
Apr 18, 2011 8.546 8.579 8.237 8.354 603,649 -0.25(-2.92%)
Apr 15, 2011 8.529 8.646 8.513 8.605 389,530 +0.04(+0.49%)
Apr 14, 2011 8.613 8.661 8.546 8.563 271,601 -0.06(-0.68%)
Apr 13, 2011 8.538 8.630 8.504 8.621 698,749 +0.13(+1.48%)
Apr 12, 2011 8.671 8.688 8.496 8.496 447,064 -0.19(-2.21%)
Apr 11, 2011 8.713 8.713 8.671 8.688 310,550 -0.02(-0.19%)
Apr 08, 2011 8.814 8.814 8.697 8.705 177,833 -0.04(-0.48%)
Apr 07, 2011 8.855 8.872 8.713 8.747 288,735 -0.12(-1.32%)
Apr 06, 2011 8.747 8.872 8.713 8.864 413,285 +0.15(+1.73%)
Apr 05, 2011 8.755 8.822 8.697 8.713 431,764 -0.09(-1.04%)
Apr 04, 2011 8.738 8.822 8.697 8.805 300,208 +0.05(+0.57%)
Apr 01, 2011 8.889 8.931 8.726 8.755 730,141 -0.14(-1.53%)
Mar 31, 2011 8.964 8.972 8.880 8.891 285,588 -0.06(-0.72%)
Mar 30, 2011 8.772 8.985 8.772 8.956 541,909 +0.19(+2.19%)
Mar 29, 2011 8.780 8.822 8.638 8.763 491,366 -0.09(-0.99%)
Mar 28, 2011 8.884 9.023 8.843 8.851 817,598 -0.03(-0.37%)
Mar 25, 2011 8.851 8.917 8.728 8.884 828,828 +0.09(+1.03%)
Mar 24, 2011 8.605 8.835 8.573 8.794 835,854 +0.20(+2.39%)
Mar 23, 2011 8.622 8.622 8.466 8.589 613,194 -0.02(-0.24%)
Mar 22, 2011 8.605 8.704 8.540 8.609 618,099 +0.02(+0.29%)
Mar 21, 2011 8.548 8.622 8.433 8.585 687,403 +0.12(+1.40%)
Mar 18, 2011 8.081 8.474 8.007 8.466 1,225,771 +0.44(+5.52%)
Mar 17, 2011 8.081 8.146 8.000 8.023 531,238 -0.02(-0.20%)
Mar 16, 2011 8.138 8.155 7.999 8.040 622,266 -0.16(-1.95%)
Mar 15, 2011 8.089 8.220 8.073 8.200 563,393 -0.06(-0.74%)
Mar 14, 2011 8.245 8.294 8.196 8.261 325,027 -0.05(-0.59%)
Mar 11, 2011 8.294 8.392 8.253 8.310 349,515 -0.07(-0.78%)
Mar 10, 2011 8.507 8.525 8.327 8.376 476,497 -0.19(-2.20%)
Mar 09, 2011 8.482 8.589 8.441 8.564 1,101,730 +0.12(+1.46%)
Mar 08, 2011 8.368 8.507 8.318 8.441 1,049,342 +0.09(+1.08%)
Mar 07, 2011 8.302 8.409 8.253 8.351 911,302 +0.08(+0.99%)
Mar 04, 2011 8.228 8.302 8.204 8.269 322,689 +0.02(+0.20%)
Mar 03, 2011 8.204 8.302 8.196 8.253 538,015 +0.08(+1.00%)
Mar 02, 2011 8.138 8.245 8.081 8.171 442,747 +0.00(+0.00%)
Mar 01, 2011 8.327 8.343 8.114 8.171 779,876 -0.18(-2.16%)
Feb 28, 2011 8.310 8.351 8.237 8.351 508,657 +0.06(+0.69%)
Feb 25, 2011 7.958 8.335 7.958 8.294 1,001,385 +0.30(+3.79%)
Feb 24, 2011 7.851 8.073 7.835 7.991 1,834,243 +0.14(+1.77%)
Feb 23, 2011 7.966 8.023 7.851 7.851 754,009 -0.12(-1.54%)
Feb 22, 2011 8.064 8.105 7.909 7.974 805,737 -0.15(-1.87%)
Feb 18, 2011 8.237 8.253 8.097 8.126 713,718 -0.09(-1.05%)
Feb 17, 2011 7.876 8.261 7.835 8.212 1,931,292 +0.29(+3.62%)
Feb 16, 2011 7.827 7.925 7.786 7.925 491,118 +0.10(+1.26%)
Feb 15, 2011 7.876 7.896 7.810 7.827 233,300 -0.07(-0.83%)
Feb 14, 2011 7.950 7.982 7.868 7.892 250,394 -0.06(-0.72%)
Feb 11, 2011 7.917 7.950 7.835 7.950 334,549 +0.05(+0.62%)
Feb 10, 2011 7.769 7.909 7.704 7.901 481,486 +0.12(+1.58%)
Feb 09, 2011 7.819 7.843 7.745 7.778 380,656 -0.04(-0.52%)
Feb 08, 2011 7.827 7.827 7.696 7.819 414,673 +0.02(+0.32%)
Feb 07, 2011 7.630 7.794 7.630 7.794 482,649 +0.16(+2.15%)
Feb 04, 2011 7.646 7.761 7.573 7.630 338,591 -0.01(-0.11%)
Feb 03, 2011 7.753 7.827 7.630 7.638 703,086 -0.13(-1.69%)
Feb 02, 2011 7.671 7.843 7.638 7.769 532,143 +0.05(+0.64%)
Feb 01, 2011 7.597 7.745 7.581 7.720 530,620 +0.18(+2.39%)
Jan 31, 2011 7.630 7.638 7.524 7.540 402,257 -0.05(-0.65%)
Jan 28, 2011 7.704 7.745 7.548 7.589 549,012 -0.11(-1.38%)
Jan 27, 2011 7.745 7.777 7.630 7.696 482,716 -0.01(-0.11%)
Jan 26, 2011 7.704 7.786 7.630 7.704 689,150 +0.05(+0.64%)
Jan 25, 2011 7.540 7.655 7.392 7.655 876,196 +0.11(+1.41%)
Jan 24, 2011 7.376 7.589 7.335 7.548 905,751 +0.14(+1.88%)
Jan 21, 2011 7.589 7.622 7.409 7.409 760,206 -0.13(-1.74%)
Jan 20, 2011 7.753 7.769 7.540 7.540 724,417 -0.19(-2.44%)
Jan 19, 2011 7.753 7.802 7.646 7.728 1,209,991 +0.02(+0.32%)
Jan 18, 2011 7.663 7.720 7.573 7.704 756,612 +0.01(+0.11%)
Jan 14, 2011 7.851 7.851 7.196 7.696 2,017,828 -0.18(-2.29%)
Jan 13, 2011 8.179 8.179 7.860 7.876 964,716 -0.29(-3.51%)
Jan 12, 2011 8.179 8.204 8.060 8.163 599,990 +0.00(+0.00%)
Jan 11, 2011 8.196 8.228 8.032 8.163 550,850 -0.03(-0.40%)
Jan 10, 2011 8.196 8.237 7.860 8.196 1,059,887 -0.02(-0.30%)
Jan 07, 2011 8.605 8.655 8.122 8.220 1,864,550 -0.38(-4.39%)
Jan 06, 2011 9.040 9.138 8.597 8.597 1,200,088 -0.40(-4.46%)
Jan 05, 2011 8.868 9.006 8.868 8.999 436,977 +0.11(+1.29%)
Jan 04, 2011 9.089 9.089 8.876 8.884 572,594 -0.21(-2.34%)
Jan 03, 2011 9.212 9.261 9.015 9.097 503,509 +0.00(+0.00%)
Dec 31, 2010 9.122 9.228 9.097 9.097 226,088 -0.01(-0.09%)
Dec 30, 2010 9.031 9.204 9.015 9.105 288,157 +0.06(+0.63%)
Dec 29, 2010 9.089 9.220 9.048 9.048 571,205 -0.21(-2.26%)
Dec 28, 2010 9.233 9.313 9.233 9.257 355,535 +0.02(+0.26%)
Dec 27, 2010 9.265 9.321 9.168 9.233 543,748 -0.02(-0.26%)
Dec 23, 2010 9.265 9.337 9.233 9.257 309,095 +0.02(+0.26%)
Dec 22, 2010 9.241 9.289 9.096 9.233 401,127 +0.04(+0.44%)
Dec 21, 2010 9.305 9.369 9.193 9.193 510,158 -0.03(-0.35%)
Dec 20, 2010 9.201 9.337 9.160 9.225 495,150 +0.05(+0.53%)
Dec 17, 2010 9.273 9.305 9.152 9.176 680,090 -0.05(-0.52%)
Dec 16, 2010 9.088 9.273 9.048 9.225 395,075 +0.19(+2.14%)
Dec 15, 2010 9.201 9.369 9.000 9.032 623,869 -0.14(-1.49%)
Dec 14, 2010 9.072 9.201 9.016 9.168 622,678 +0.15(+1.69%)
Dec 13, 2010 8.847 9.056 8.806 9.016 637,431 +0.23(+2.66%)
Dec 10, 2010 8.766 8.798 8.702 8.782 335,376 +0.02(+0.28%)
Dec 09, 2010 8.847 8.887 8.750 8.758 436,373 -0.06(-0.73%)
Dec 08, 2010 8.782 8.887 8.734 8.823 400,664 -0.02(-0.27%)
Dec 07, 2010 8.871 8.879 8.750 8.847 539,252 +0.10(+1.10%)
Dec 06, 2010 8.702 8.774 8.646 8.750 332,066 +0.07(+0.83%)
Dec 03, 2010 8.517 8.686 8.517 8.678 270,567 +0.10(+1.12%)
Dec 02, 2010 8.597 8.718 8.493 8.581 295,332 -0.02(-0.19%)
Dec 01, 2010 8.573 8.646 8.493 8.597 435,152 +0.12(+1.42%)
Nov 30, 2010 8.412 8.572 8.404 8.477 519,113 -0.03(-0.38%)
Nov 29, 2010 8.445 8.517 8.348 8.509 370,236 +0.08(+0.95%)
Nov 26, 2010 8.404 8.445 8.372 8.428 211,476 +0.02(+0.29%)
Nov 24, 2010 8.332 8.404 8.404 8.404 416,713 +0.14(+1.65%)
Nov 23, 2010 8.445 8.445 8.268 8.268 626,186 -0.20(-2.37%)
Nov 22, 2010 8.501 8.573 8.437 8.469 451,492 +0.02(+0.29%)
Nov 19, 2010 8.437 8.501 8.412 8.445 276,087 +0.02(+0.19%)
Nov 18, 2010 8.396 8.477 8.316 8.428 308,879 +0.11(+1.35%)
Nov 17, 2010 8.219 8.437 8.163 8.316 377,889 +0.08(+0.98%)
Nov 16, 2010 8.437 8.477 8.211 8.235 520,555 -0.23(-2.66%)
Nov 15, 2010 8.525 8.565 8.445 8.461 275,327 -0.05(-0.57%)
Nov 12, 2010 8.364 8.573 8.332 8.509 382,323 +0.10(+1.15%)
Nov 11, 2010 8.573 8.646 8.412 8.412 369,775 -0.24(-2.79%)
Nov 10, 2010 8.437 8.654 8.387 8.654 328,856 +0.26(+3.07%)
Nov 09, 2010 8.622 8.630 8.380 8.396 449,446 -0.18(-2.06%)
Nov 08, 2010 8.589 8.613 8.521 8.573 284,913 +0.01(+0.09%)
Nov 05, 2010 8.493 8.573 8.396 8.565 394,282 +0.11(+1.33%)
Nov 04, 2010 8.445 8.501 8.388 8.453 460,317 +0.10(+1.15%)
Nov 03, 2010 8.284 8.392 8.284 8.356 426,400 +0.05(+0.58%)
Nov 02, 2010 8.219 8.316 8.179 8.308 508,754 +0.19(+2.38%)
Nov 01, 2010 8.042 8.195 8.042 8.115 407,210 +0.05(+0.60%)
Oct 29, 2010 8.123 8.163 8.067 8.067 369,429 -0.04(-0.50%)
Oct 28, 2010 8.195 8.195 8.051 8.107 398,289 -0.02(-0.20%)
Oct 27, 2010 8.123 8.155 8.042 8.123 441,250 -0.13(-1.56%)
Oct 25, 2010 8.260 8.300 8.179 8.252 358,147 +0.06(+0.79%)
Oct 22, 2010 8.171 8.203 8.083 8.187 163,795 +0.06(+0.79%)
Oct 21, 2010 8.195 8.284 8.059 8.123 295,867 -0.04(-0.49%)
Oct 20, 2010 8.083 8.187 8.042 8.163 251,011 +0.14(+1.81%)
Oct 19, 2010 8.083 8.139 7.978 8.018 358,007 -0.13(-1.58%)
Oct 18, 2010 8.026 8.147 7.975 8.147 309,977 +0.11(+1.40%)
Oct 15, 2010 8.195 8.235 8.034 8.034 489,301 -0.08(-0.99%)
Oct 14, 2010 8.034 8.123 8.034 8.115 332,424 +0.11(+1.41%)
Oct 13, 2010 7.898 8.026 7.898 8.002 285,797 +0.14(+1.74%)
Oct 12, 2010 7.898 8.018 7.857 7.866 378,692 -0.02(-0.31%)
Oct 11, 2010 7.866 8.002 7.857 7.890 362,950 +0.03(+0.41%)
Oct 08, 2010 8.075 8.099 7.849 7.857 885,406 -0.24(-2.98%)
Oct 07, 2010 8.203 8.211 8.051 8.099 266,042 -0.06(-0.79%)
Oct 06, 2010 8.163 8.203 8.107 8.163 262,990 -0.03(-0.39%)
Oct 05, 2010 8.018 8.203 7.994 8.195 483,890 +0.26(+3.24%)
Oct 04, 2010 8.010 8.083 7.914 7.938 494,506 -0.07(-0.90%)
Oct 01, 2010 8.171 8.179 8.002 8.010 518,475 -0.15(-1.87%)
Sep 30, 2010 8.219 8.268 8.139 8.163 362,037 -0.06(-0.78%)
Sep 29, 2010 8.131 8.244 8.123 8.227 459,804 +0.10(+1.19%)
Sep 28, 2010 8.372 8.412 8.123 8.131 840,104 -0.22(-2.65%)
Sep 27, 2010 8.265 8.368 8.202 8.352 677,334 +0.13(+1.53%)
Sep 24, 2010 8.234 8.258 8.131 8.226 712,729 +0.09(+1.06%)
Sep 23, 2010 7.942 8.155 7.940 8.139 875,065 +0.17(+2.18%)
Sep 22, 2010 7.958 8.013 7.887 7.966 503,601 +0.02(+0.30%)
Sep 21, 2010 7.856 7.998 7.738 7.942 594,191 +0.13(+1.61%)
Sep 20, 2010 7.793 7.856 7.730 7.816 445,807 +0.06(+0.81%)
Sep 17, 2010 7.667 7.761 7.564 7.753 523,335 +0.09(+1.13%)
Sep 15, 2010 7.604 7.714 7.580 7.667 324,392 +0.05(+0.62%)
Sep 14, 2010 7.722 7.767 7.607 7.619 552,513 -0.11(-1.43%)
Sep 13, 2010 7.816 7.816 7.714 7.730 483,020 +0.01(+0.10%)
Sep 10, 2010 7.722 7.816 7.682 7.722 440,469 +0.02(+0.20%)
Sep 09, 2010 7.682 7.753 7.635 7.706 348,382 +0.13(+1.66%)
Sep 08, 2010 7.407 7.580 7.407 7.580 391,728 +0.21(+2.89%)
Sep 07, 2010 7.533 7.592 7.336 7.367 596,756 -0.17(-2.30%)
Sep 03, 2010 7.454 7.541 7.344 7.541 675,653 +0.13(+1.81%)
Sep 02, 2010 7.611 7.682 7.328 7.407 697,468 -0.17(-2.19%)
Sep 01, 2010 7.698 7.753 7.541 7.572 739,691 -0.04(-0.52%)
Aug 31, 2010 7.399 7.635 7.383 7.611 715,942 +0.19(+2.55%)
Aug 30, 2010 7.541 7.541 7.422 7.422 392,147 -0.12(-1.57%)
Aug 27, 2010 7.407 7.541 7.320 7.541 411,020 +0.22(+3.01%)
Aug 26, 2010 7.485 7.556 7.320 7.320 496,259 -0.13(-1.80%)
Aug 25, 2010 7.273 7.462 7.249 7.454 617,177 +0.13(+1.83%)
Aug 24, 2010 7.217 7.375 7.194 7.320 496,916 +0.03(+0.43%)
Aug 23, 2010 7.328 7.328 7.225 7.288 520,486 -0.01(-0.11%)
Aug 20, 2010 7.154 7.296 7.139 7.296 470,430 +0.14(+1.98%)
Aug 19, 2010 7.249 7.288 7.099 7.154 401,682 -0.10(-1.41%)
Aug 18, 2010 7.202 7.304 7.115 7.257 405,568 +0.02(+0.33%)
Aug 17, 2010 7.131 7.233 7.044 7.233 544,767 +0.19(+2.68%)
Aug 16, 2010 6.997 7.131 6.981 7.044 356,208 +0.04(+0.56%)
Aug 13, 2010 7.052 7.076 6.981 7.005 295,348 -0.05(-0.67%)
Aug 12, 2010 6.973 7.060 6.973 7.052 424,319 +0.02(+0.22%)
Aug 11, 2010 7.091 7.194 7.028 7.036 415,185 -0.14(-1.98%)
Aug 10, 2010 7.162 7.241 7.107 7.178 345,117 -0.04(-0.55%)
Aug 09, 2010 7.154 7.233 7.099 7.217 372,873 +0.11(+1.55%)
Aug 06, 2010 7.123 7.194 7.068 7.107 396,719 -0.06(-0.88%)
Aug 05, 2010 7.052 7.202 7.052 7.170 318,637 +0.07(+1.00%)
Aug 04, 2010 7.131 7.225 7.084 7.099 396,163 +0.00(+0.00%)
Aug 03, 2010 7.107 7.194 7.028 7.099 467,556 +0.00(+0.00%)
Aug 02, 2010 7.375 7.438 7.091 7.099 746,538 -0.20(-2.70%)
Jul 30, 2010 7.178 7.312 7.131 7.296 1,167,976 +0.07(+0.98%)
Jul 29, 2010 7.367 7.391 7.091 7.225 551,364 -0.09(-1.29%)
Jul 28, 2010 7.383 7.458 7.296 7.320 607,965 -0.09(-1.28%)
Jul 27, 2010 7.359 7.477 7.281 7.414 638,078 +0.08(+1.07%)
Jul 26, 2010 7.273 7.336 7.186 7.336 494,523 +0.09(+1.20%)
Jul 23, 2010 6.942 7.257 6.934 7.249 918,521 +0.28(+3.95%)
Jul 22, 2010 7.068 7.123 6.950 6.973 946,679 +0.02(+0.34%)
Jul 21, 2010 7.186 7.196 6.942 6.950 345,673 -0.17(-2.33%)
Jul 20, 2010 6.879 7.115 6.855 7.115 489,128 +0.17(+2.50%)
Jul 19, 2010 6.965 6.965 6.796 6.942 416,764 +0.01(+0.11%)
Jul 16, 2010 7.020 7.210 6.926 6.934 426,328 -0.14(-2.00%)
Jul 15, 2010 7.210 7.225 6.989 7.076 416,020 -0.17(-2.29%)
Jul 14, 2010 7.091 7.273 7.052 7.241 685,106 +0.15(+2.11%)
Jul 13, 2010 7.052 7.099 6.973 7.091 532,519 +0.14(+2.04%)
Jul 12, 2010 7.076 7.091 6.934 6.950 451,413 -0.13(-1.78%)
Jul 09, 2010 7.091 7.091 6.989 7.076 291,797 -0.02(-0.33%)
Jul 08, 2010 7.076 7.099 6.957 7.099 514,654 +0.06(+0.78%)
Jul 07, 2010 6.634 7.060 6.627 7.044 686,496 +0.39(+5.92%)
Jul 06, 2010 6.871 6.886 6.627 6.650 384,473 -0.10(-1.52%)
Jul 02, 2010 6.824 6.871 6.713 6.753 281,953 -0.06(-0.81%)
Jul 01, 2010 6.658 6.888 6.619 6.808 709,823 +0.12(+1.77%)
Jun 30, 2010 6.721 6.824 6.634 6.690 432,386 -0.01(-0.12%)
Jun 29, 2010 6.934 6.997 6.697 6.697 771,794 -0.38(-5.40%)
Jun 25, 2010 6.956 7.095 6.887 7.080 1,030,574 +0.13(+1.88%)
Jun 24, 2010 7.026 7.056 6.910 6.949 536,818 -0.08(-1.10%)
Jun 23, 2010 6.922 7.056 6.910 7.026 523,397 +0.12(+1.67%)
Jun 22, 2010 6.926 7.026 6.910 6.910 485,580 -0.01(-0.11%)
Jun 21, 2010 6.926 7.018 6.887 6.918 559,803 +0.03(+0.45%)
Jun 18, 2010 6.856 6.918 6.795 6.887 611,994 +0.03(+0.45%)
Jun 17, 2010 6.826 6.856 6.741 6.856 466,721 +0.05(+0.79%)
Jun 16, 2010 6.664 6.803 6.633 6.803 598,831 +0.12(+1.73%)
Jun 15, 2010 6.602 6.687 6.595 6.687 659,161 +0.16(+2.48%)
Jun 14, 2010 6.695 6.710 6.510 6.526 604,141 -0.09(-1.40%)
Jun 11, 2010 6.441 6.633 6.387 6.618 317,082 +0.08(+1.30%)
Jun 10, 2010 6.510 6.541 6.425 6.533 401,907 +0.12(+1.92%)
Jun 09, 2010 6.379 6.479 6.279 6.410 598,888 +0.09(+1.46%)
Jun 08, 2010 6.302 6.364 6.218 6.318 573,891 +0.02(+0.24%)
Jun 07, 2010 6.372 6.479 6.287 6.302 442,053 -0.05(-0.85%)
Jun 04, 2010 6.564 6.595 6.333 6.356 651,817 -0.28(-4.18%)
Jun 03, 2010 6.602 6.710 6.602 6.633 560,911 +0.00(+0.00%)
Jun 02, 2010 6.372 6.633 6.349 6.633 652,284 +0.27(+4.23%)
Jun 01, 2010 6.349 6.449 6.302 6.364 505,654 +0.00(+0.00%)
May 28, 2010 6.418 6.449 6.333 6.364 364,416 -0.05(-0.84%)
May 27, 2010 6.333 6.425 6.241 6.418 360,702 +0.21(+3.35%)
May 26, 2010 6.349 6.379 6.164 6.210 523,736 -0.05(-0.86%)
May 25, 2010 6.079 6.272 6.002 6.264 845,455 +0.08(+1.37%)
May 24, 2010 6.325 6.333 6.156 6.179 316,350 -0.15(-2.31%)
May 21, 2010 6.072 6.341 6.041 6.325 1,052,047 +0.18(+2.88%)
May 20, 2010 6.233 6.341 6.148 6.148 980,686 -0.27(-4.20%)
May 19, 2010 6.318 6.487 6.295 6.418 783,245 +0.07(+1.09%)
May 18, 2010 6.495 6.495 6.325 6.349 608,740 -0.11(-1.67%)
May 17, 2010 6.495 6.510 6.387 6.456 928,984 +0.02(+0.24%)
May 14, 2010 6.441 6.464 6.355 6.441 441,737 -0.02(-0.24%)
May 13, 2010 6.526 6.541 6.441 6.456 533,672 -0.06(-0.94%)
May 12, 2010 6.264 6.518 6.233 6.518 724,469 +0.28(+4.57%)
May 11, 2010 6.195 6.279 6.087 6.233 886,731 +0.12(+1.89%)
May 10, 2010 6.068 6.233 6.002 6.118 966,446 +0.23(+3.92%)
May 07, 2010 6.148 6.187 5.887 5.887 1,538,817 -0.15(-2.55%)
May 06, 2010 6.372 6.526 5.833 6.041 1,161,126 -0.32(-5.08%)
May 05, 2010 6.372 6.556 6.333 6.364 681,091 -0.11(-1.66%)
May 04, 2010 6.649 6.649 6.464 6.472 713,961 -0.22(-3.22%)
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.