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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2006 4.345 4.438 4.301 4.317 416,396 -0.05(-1.26%)
Apr 27, 2006 4.350 4.427 4.257 4.372 219,190 -0.02(-0.38%)
Apr 26, 2006 4.284 4.389 4.257 4.389 273,425 +0.11(+2.57%)
Apr 25, 2006 4.273 4.312 4.218 4.279 559,862 +0.03(+0.65%)
Apr 24, 2006 4.279 4.323 4.246 4.251 650,401 -0.02(-0.39%)
Apr 21, 2006 4.273 4.323 4.202 4.268 914,200 -0.01(-0.13%)
Apr 20, 2006 4.295 4.328 4.251 4.273 419,871 +0.00(+0.00%)
Apr 19, 2006 4.262 4.352 4.257 4.273 335,555 -0.01(-0.13%)
Apr 18, 2006 4.284 4.323 4.246 4.279 1,116,154 +0.02(+0.52%)
Apr 17, 2006 4.279 4.279 4.240 4.257 617,789 -0.01(-0.13%)
Apr 13, 2006 4.262 4.328 4.251 4.262 181,267 +0.00(+0.00%)
Apr 12, 2006 4.268 4.350 4.202 4.262 295,027 -0.01(-0.13%)
Apr 11, 2006 4.290 4.361 4.240 4.268 377,137 +0.01(+0.13%)
Apr 10, 2006 4.235 4.334 4.191 4.262 609,666 +0.03(+0.65%)
Apr 07, 2006 4.301 4.356 4.185 4.235 479,396 -0.08(-1.79%)
Apr 06, 2006 4.257 4.323 4.251 4.312 746,861 +0.03(+0.77%)
Apr 05, 2006 4.290 4.345 4.235 4.279 454,347 +0.01(+0.26%)
Apr 04, 2006 4.290 4.350 4.251 4.268 782,880 -0.03(-0.64%)
Apr 03, 2006 4.504 4.504 4.240 4.295 840,594 -0.19(-4.17%)
Mar 31, 2006 4.372 4.515 4.367 4.482 725,710 +0.09(+2.13%)
Mar 30, 2006 4.306 4.411 4.262 4.389 646,362 +0.11(+2.57%)
Mar 29, 2006 4.273 4.317 4.163 4.279 1,315,841 -0.01(-0.26%)
Mar 28, 2006 4.213 4.339 4.182 4.290 771,228 +0.08(+1.96%)
Mar 27, 2006 4.213 4.229 4.169 4.207 642,898 +0.02(+0.53%)
Mar 24, 2006 4.196 4.218 4.147 4.185 378,110 +0.00(+0.00%)
Mar 23, 2006 4.191 4.196 4.108 4.185 776,607 +0.00(+0.00%)
Mar 22, 2006 4.097 4.191 4.037 4.185 522,587 +0.08(+1.87%)
Mar 21, 2006 4.081 4.141 4.064 4.108 660,067 +0.01(+0.13%)
Mar 20, 2006 4.097 4.108 4.037 4.103 648,717 +0.02(+0.54%)
Mar 17, 2006 4.103 4.108 4.034 4.081 2,123,316 +0.00(+0.00%)
Mar 16, 2006 4.086 4.114 4.042 4.081 646,938 -0.01(-0.27%)
Mar 15, 2006 4.196 4.196 4.064 4.092 1,351,666 -0.08(-1.98%)
Mar 14, 2006 4.119 4.180 4.097 4.174 303,486 +0.05(+1.34%)
Mar 13, 2006 4.191 4.202 4.108 4.119 730,840 -0.06(-1.45%)
Mar 10, 2006 4.152 4.185 4.136 4.180 936,654 +0.01(+0.13%)
Mar 09, 2006 4.070 4.191 4.070 4.174 987,089 +0.13(+3.13%)
Mar 08, 2006 4.075 4.075 4.020 4.048 295,670 -0.01(-0.27%)
Mar 07, 2006 4.141 4.147 4.026 4.059 1,281,480 -0.04(-0.94%)
Mar 06, 2006 4.064 4.196 4.026 4.097 1,942,682 +0.05(+1.36%)
Mar 03, 2006 4.064 4.097 4.015 4.042 672,571 -0.02(-0.41%)
Mar 02, 2006 4.086 4.097 4.020 4.059 527,596 -0.02(-0.40%)
Mar 01, 2006 3.987 4.125 3.982 4.075 833,244 +0.12(+3.06%)
Feb 28, 2006 4.240 4.229 3.949 3.954 2,371,531 -0.29(-6.74%)
Feb 27, 2006 4.284 4.306 4.229 4.240 387,980 -0.04(-1.03%)
Feb 24, 2006 4.317 4.361 4.251 4.284 678,748 -0.05(-1.27%)
Feb 23, 2006 4.383 4.521 4.334 4.339 1,378,961 +0.08(+1.94%)
Feb 22, 2006 4.229 4.262 4.169 4.257 707,496 +0.05(+1.31%)
Feb 21, 2006 4.185 4.284 4.152 4.202 541,910 +0.00(+0.00%)
Feb 17, 2006 4.345 4.345 4.196 4.202 717,450 -0.12(-2.80%)
Feb 16, 2006 4.180 4.334 4.174 4.323 861,159 +0.14(+3.42%)
Feb 15, 2006 4.224 4.224 4.147 4.180 368,578 -0.02(-0.52%)
Feb 14, 2006 4.136 4.240 4.103 4.202 716,191 +0.09(+2.28%)
Feb 13, 2006 4.202 4.284 4.092 4.108 597,802 -0.08(-1.97%)
Feb 10, 2006 4.328 4.345 4.152 4.191 642,000 -0.13(-2.93%)
Feb 09, 2006 4.262 4.427 4.257 4.317 711,267 +0.05(+1.16%)
Feb 08, 2006 4.411 4.499 4.262 4.268 944,499 -0.09(-2.14%)
Feb 07, 2006 4.466 4.482 4.345 4.361 331,370 -0.12(-2.58%)
Feb 06, 2006 4.504 4.504 4.383 4.477 813,201 -0.01(-0.12%)
Feb 03, 2006 4.433 4.488 4.400 4.482 737,858 +0.05(+1.12%)
Feb 02, 2006 4.570 4.576 4.411 4.433 502,567 -0.13(-2.77%)
Feb 01, 2006 4.389 4.587 4.378 4.559 1,029,564 +0.18(+4.15%)
Jan 31, 2006 4.477 4.477 4.372 4.378 838,945 -0.08(-1.73%)
Jan 30, 2006 4.471 4.587 4.438 4.455 759,042 -0.04(-0.86%)
Jan 27, 2006 4.372 4.515 4.317 4.493 1,169,609 +0.14(+3.29%)
Jan 26, 2006 4.350 4.438 4.312 4.350 1,338,796 -0.05(-1.13%)
Jan 25, 2006 4.317 4.647 4.290 4.400 2,908,457 +0.27(+6.52%)
Jan 24, 2006 4.928 4.928 4.103 4.130 3,234,782 -0.77(-15.71%)
Jan 23, 2006 4.862 4.911 4.807 4.900 506,587 +0.07(+1.48%)
Jan 20, 2006 4.911 4.911 4.807 4.829 750,136 -0.05(-1.13%)
Jan 19, 2006 4.840 4.900 4.763 4.884 438,009 +0.06(+1.25%)
Jan 18, 2006 4.785 4.823 4.752 4.823 359,163 +0.03(+0.69%)
Jan 17, 2006 4.834 4.834 4.724 4.790 376,539 -0.05(-1.02%)
Jan 13, 2006 4.812 4.856 4.691 4.840 1,048,412 +0.08(+1.62%)
Jan 12, 2006 4.878 4.878 4.741 4.763 731,149 -0.10(-2.04%)
Jan 11, 2006 4.966 4.966 4.807 4.862 789,839 -0.07(-1.34%)
Jan 10, 2006 4.878 4.994 4.856 4.928 560,175 +0.04(+0.79%)
Jan 09, 2006 5.043 5.181 4.834 4.889 958,431 -0.17(-3.37%)
Jan 06, 2006 5.225 5.291 5.038 5.060 514,017 -0.09(-1.81%)
Jan 05, 2006 5.252 5.252 5.115 5.153 675,546 -0.10(-1.99%)
Jan 04, 2006 5.109 5.296 5.060 5.258 471,321 +0.18(+3.46%)
Jan 03, 2006 5.120 5.148 5.027 5.082 783,386 +0.02(+0.43%)
Dec 30, 2005 5.142 5.142 5.027 5.060 280,244 -0.07(-1.39%)
Dec 29, 2005 5.104 5.170 5.104 5.131 237,311 +0.07(+1.30%)
Dec 28, 2005 5.164 5.214 5.032 5.065 437,671 -0.14(-2.64%)
Dec 27, 2005 5.153 5.219 5.153 5.203 743,150 +0.05(+1.07%)
Dec 23, 2005 5.197 5.258 5.126 5.148 403,944 -0.04(-0.74%)
Dec 22, 2005 5.225 5.258 5.164 5.186 328,646 +0.00(+0.00%)
Dec 21, 2005 5.296 5.318 5.170 5.186 1,269,723 -0.11(-2.08%)
Dec 20, 2005 5.302 5.307 5.186 5.296 454,645 -0.01(-0.10%)
Dec 19, 2005 5.472 5.483 5.291 5.302 421,110 -0.13(-2.43%)
Dec 16, 2005 5.368 5.467 5.340 5.434 755,262 +0.09(+1.65%)
Dec 15, 2005 5.351 5.384 5.291 5.346 398,722 -0.06(-1.12%)
Dec 14, 2005 5.302 5.406 5.269 5.406 586,683 +0.10(+1.97%)
Dec 13, 2005 5.461 5.483 5.302 5.302 871,571 -0.19(-3.41%)
Dec 12, 2005 5.291 5.500 5.291 5.489 693,575 +0.18(+3.31%)
Dec 09, 2005 5.313 5.379 5.291 5.313 288,361 -0.03(-0.51%)
Dec 08, 2005 5.412 5.461 5.269 5.340 896,060 -0.08(-1.42%)
Dec 07, 2005 5.500 5.505 5.362 5.417 718,339 -0.08(-1.50%)
Dec 06, 2005 5.500 5.538 5.456 5.500 928,854 +0.01(+0.10%)
Dec 05, 2005 5.445 5.500 5.335 5.494 884,132 +0.09(+1.63%)
Dec 02, 2005 5.335 5.450 5.324 5.406 780,478 +0.11(+2.08%)
Dec 01, 2005 5.313 5.362 5.219 5.296 1,118,142 +0.01(+0.10%)
Nov 30, 2005 5.126 5.291 5.060 5.291 1,861,863 +0.20(+4.00%)
Nov 29, 2005 4.977 5.137 4.944 5.087 1,369,745 +0.14(+2.78%)
Nov 28, 2005 5.060 5.060 4.944 4.950 529,709 -0.05(-0.99%)
Nov 25, 2005 4.966 5.032 4.944 4.999 200,426 +0.05(+1.11%)
Nov 23, 2005 4.928 4.999 4.928 4.944 909,799 +0.01(+0.22%)
Nov 22, 2005 4.939 4.950 4.911 4.933 891,474 -0.01(-0.22%)
Nov 21, 2005 4.950 4.977 4.911 4.944 801,171 -0.01(-0.11%)
Nov 18, 2005 5.010 5.049 4.922 4.950 772,454 -0.04(-0.88%)
Nov 17, 2005 4.851 5.005 4.790 4.994 571,123 +0.16(+3.42%)
Nov 16, 2005 4.928 4.950 4.785 4.829 322,351 -0.09(-1.90%)
Nov 15, 2005 4.950 4.985 4.878 4.922 476,423 -0.03(-0.56%)
Nov 14, 2005 5.005 5.005 4.922 4.950 668,624 +0.01(+0.11%)
Nov 11, 2005 5.032 5.032 4.939 4.944 590,579 -0.06(-1.21%)
Nov 10, 2005 4.944 5.021 4.895 5.005 723,792 +0.07(+1.34%)
Nov 09, 2005 4.939 4.966 4.911 4.939 821,203 +0.01(+0.11%)
Nov 08, 2005 4.955 4.972 4.917 4.933 1,386,550 -0.04(-0.88%)
Nov 07, 2005 4.966 5.170 4.966 4.977 1,325,138 +0.04(+0.78%)
Nov 04, 2005 4.977 4.994 4.906 4.939 775,436 -0.02(-0.44%)
Nov 03, 2005 4.917 4.961 4.851 4.961 589,165 +0.07(+1.46%)
Nov 02, 2005 4.867 4.922 4.691 4.889 876,855 +0.27(+5.83%)
Nov 01, 2005 4.532 4.620 4.532 4.620 813,754 +0.06(+1.33%)
Oct 31, 2005 4.576 4.631 4.537 4.559 955,689 +0.01(+0.12%)
Oct 28, 2005 4.510 4.592 4.510 4.554 636,832 +0.03(+0.73%)
Oct 27, 2005 4.609 4.631 4.515 4.521 905,152 -0.10(-2.26%)
Oct 26, 2005 4.653 4.702 4.609 4.625 723,270 -0.05(-1.06%)
Oct 25, 2005 4.713 4.763 4.642 4.675 793,752 -0.06(-1.28%)
Oct 24, 2005 4.636 4.774 4.631 4.735 832,251 +0.12(+2.50%)
Oct 21, 2005 4.581 4.675 4.581 4.620 1,103,457 +0.03(+0.60%)
Oct 20, 2005 4.647 4.818 4.565 4.592 954,332 -0.07(-1.53%)
Oct 19, 2005 4.587 4.680 4.510 4.664 616,174 +0.06(+1.19%)
Oct 18, 2005 4.664 4.675 4.576 4.609 905,425 -0.06(-1.18%)
Oct 17, 2005 4.719 4.752 4.587 4.664 2,902,279 -0.03(-0.59%)
Oct 14, 2005 4.636 4.708 4.488 4.691 415,593 +0.09(+2.03%)
Oct 13, 2005 4.493 4.636 4.427 4.598 398,920 +0.07(+1.58%)
Oct 12, 2005 4.559 4.598 4.378 4.526 479,165 -0.05(-1.20%)
Oct 11, 2005 4.680 4.757 4.576 4.581 562,630 -0.09(-2.00%)
Oct 10, 2005 4.713 4.757 4.653 4.675 515,986 -0.06(-1.28%)
Oct 07, 2005 4.669 4.757 4.642 4.735 328,449 +0.09(+1.89%)
Oct 06, 2005 4.812 4.878 4.631 4.647 536,173 -0.19(-3.98%)
Oct 05, 2005 4.829 4.917 4.829 4.840 414,982 +0.00(+0.00%)
Oct 04, 2005 4.856 4.906 4.801 4.840 251,896 -0.02(-0.45%)
Oct 03, 2005 4.840 4.950 4.834 4.862 262,057 -0.02(-0.34%)
Sep 30, 2005 4.939 4.961 4.823 4.878 791,846 -0.09(-1.77%)
Sep 29, 2005 4.840 4.972 4.834 4.966 190,124 +0.09(+1.80%)
Sep 28, 2005 4.823 4.966 4.774 4.878 371,976 +0.06(+1.26%)
Sep 27, 2005 5.005 5.065 4.752 4.818 276,345 -0.20(-4.05%)
Sep 26, 2005 5.098 5.142 4.994 5.021 227,050 -0.04(-0.87%)
Sep 23, 2005 5.065 5.065 4.900 5.065 188,722 +0.11(+2.22%)
Sep 22, 2005 4.955 5.010 4.796 4.955 294,858 +0.02(+0.33%)
Sep 21, 2005 5.049 5.093 4.895 4.939 311,144 -0.14(-2.81%)
Sep 20, 2005 5.225 5.236 5.060 5.082 216,104 -0.12(-2.22%)
Sep 19, 2005 5.181 5.225 5.164 5.197 196,246 +0.03(+0.64%)
Sep 16, 2005 5.060 5.170 5.010 5.164 646,344 +0.14(+2.85%)
Sep 15, 2005 4.933 5.021 4.884 5.021 524,454 +0.05(+1.11%)
Sep 14, 2005 5.148 5.197 4.966 4.966 340,027 -0.18(-3.42%)
Sep 13, 2005 5.269 5.269 5.131 5.142 316,818 -0.12(-2.30%)
Sep 12, 2005 5.131 5.362 5.098 5.263 821,563 +0.12(+2.35%)
Sep 09, 2005 5.159 5.203 5.082 5.142 330,310 -0.02(-0.43%)
Sep 08, 2005 5.142 5.225 5.109 5.164 477,910 -0.01(-0.11%)
Sep 07, 2005 5.071 5.170 5.027 5.170 553,175 +0.09(+1.84%)
Sep 06, 2005 5.131 5.181 5.054 5.076 339,603 -0.03(-0.65%)
Sep 02, 2005 5.065 5.175 4.895 5.109 255,016 +0.04(+0.76%)
Sep 01, 2005 5.137 5.197 4.994 5.071 451,996 -0.09(-1.81%)
Aug 31, 2005 5.208 5.230 5.010 5.164 288,099 -0.04(-0.74%)
Aug 30, 2005 5.225 5.258 5.120 5.203 303,626 -0.01(-0.11%)
Aug 29, 2005 5.181 5.258 5.153 5.208 337,114 +0.02(+0.42%)
Aug 26, 2005 5.170 5.263 5.170 5.186 378,137 -0.01(-0.21%)
Aug 25, 2005 5.225 5.258 5.148 5.197 196,919 -0.02(-0.42%)
Aug 24, 2005 5.060 5.263 5.021 5.219 1,138,674 +0.12(+2.37%)
Aug 23, 2005 5.060 5.153 5.032 5.098 270,814 +0.03(+0.65%)
Aug 22, 2005 5.098 5.142 5.038 5.065 538,159 -0.06(-1.18%)
Aug 19, 2005 5.241 5.241 5.109 5.126 274,927 -0.11(-2.10%)
Aug 18, 2005 5.192 5.252 5.131 5.236 528,345 +0.02(+0.32%)
Aug 17, 2005 5.192 5.247 5.131 5.219 627,744 +0.05(+0.96%)
Aug 16, 2005 5.126 5.219 5.071 5.170 699,954 +0.02(+0.32%)
Aug 15, 2005 5.159 5.175 4.977 5.153 585,628 +0.01(+0.11%)
Aug 12, 2005 5.131 5.181 4.994 5.148 518,377 +0.02(+0.43%)
Aug 11, 2005 5.005 5.142 4.950 5.126 548,465 +0.10(+2.08%)
Aug 10, 2005 4.834 5.065 4.779 5.021 936,105 +0.20(+4.22%)
Aug 09, 2005 4.878 4.878 4.735 4.818 399,726 -0.02(-0.45%)
Aug 08, 2005 4.900 4.900 4.757 4.840 241,928 -0.02(-0.45%)
Aug 05, 2005 4.955 4.983 4.851 4.862 511,349 -0.10(-2.00%)
Aug 04, 2005 4.994 4.999 4.862 4.961 317,670 -0.04(-0.88%)
Aug 03, 2005 5.032 5.060 4.961 5.005 434,763 +0.00(+0.00%)
Aug 02, 2005 5.010 5.060 4.977 5.005 414,207 +0.03(+0.66%)
Aug 01, 2005 4.983 5.060 4.928 4.972 579,182 +0.02(+0.44%)
Jul 29, 2005 4.928 4.977 4.917 4.950 430,467 -0.01(-0.11%)
Jul 28, 2005 5.016 5.038 4.933 4.955 366,811 -0.03(-0.55%)
Jul 27, 2005 4.983 5.060 4.873 4.983 476,210 +0.04(+0.89%)
Jul 26, 2005 4.917 5.005 4.917 4.939 312,668 +0.00(+0.00%)
Jul 25, 2005 4.977 5.027 4.911 4.939 438,027 -0.02(-0.44%)
Jul 22, 2005 4.818 5.049 4.796 4.961 750,112 +0.17(+3.56%)
Jul 21, 2005 4.933 4.994 4.790 4.790 209,453 -0.17(-3.44%)
Jul 20, 2005 4.895 4.994 4.851 4.961 360,337 +0.03(+0.67%)
Jul 19, 2005 5.032 5.032 4.900 4.928 281,320 -0.06(-1.21%)
Jul 18, 2005 4.878 5.043 4.878 4.988 417,920 +0.10(+2.02%)
Jul 15, 2005 4.911 4.988 4.856 4.889 556,186 -0.08(-1.55%)
Jul 14, 2005 5.060 5.060 4.939 4.966 176,481 -0.02(-0.44%)
Jul 13, 2005 5.032 5.065 4.939 4.988 438,847 -0.07(-1.31%)
Jul 12, 2005 5.170 5.170 5.038 5.054 452,901 -0.12(-2.23%)
Jul 11, 2005 5.126 5.241 5.076 5.170 573,043 +0.07(+1.29%)
Jul 08, 2005 5.027 5.115 4.983 5.104 603,695 +0.08(+1.64%)
Jul 07, 2005 5.043 5.137 4.994 5.021 446,497 -0.06(-1.19%)
Jul 06, 2005 5.170 5.225 5.082 5.082 799,869 -0.09(-1.70%)
Jul 05, 2005 5.109 5.170 5.049 5.170 485,129 +0.09(+1.73%)
Jul 01, 2005 5.005 5.093 4.988 5.082 326,207 +0.09(+1.76%)
Jun 30, 2005 5.021 5.142 4.966 4.994 259,838 -0.02(-0.33%)
Jun 29, 2005 4.983 5.137 4.933 5.010 412,125 -0.01(-0.22%)
Jun 28, 2005 4.862 5.021 4.840 5.021 807,220 +0.21(+4.46%)
Jun 27, 2005 4.713 4.840 4.691 4.807 700,905 +0.08(+1.75%)
Jun 24, 2005 4.691 4.823 4.664 4.724 1,221,853 +0.03(+0.70%)
Jun 23, 2005 4.807 4.878 4.691 4.691 460,011 -0.13(-2.74%)
Jun 22, 2005 4.911 4.950 4.779 4.823 559,186 -0.10(-2.01%)
Jun 21, 2005 4.895 4.950 4.856 4.922 763,482 +0.03(+0.56%)
Jun 20, 2005 4.895 4.950 4.851 4.895 677,825 +0.01(+0.23%)
Jun 17, 2005 4.944 4.950 4.724 4.884 547,827 -0.03(-0.56%)
Jun 16, 2005 4.829 4.911 4.801 4.911 282,244 +0.04(+0.90%)
Jun 15, 2005 4.834 4.878 4.807 4.867 667,267 +0.05(+1.14%)
Jun 14, 2005 4.763 4.840 4.713 4.812 571,849 +0.10(+2.10%)
Jun 13, 2005 4.724 4.741 4.609 4.713 372,233 -0.04(-0.92%)
Jun 10, 2005 4.741 4.763 4.691 4.757 296,221 +0.03(+0.70%)
Jun 09, 2005 4.664 4.741 4.609 4.724 422,970 +0.04(+0.94%)
Jun 08, 2005 4.757 4.785 4.653 4.680 583,341 -0.07(-1.39%)
Jun 07, 2005 4.730 4.785 4.680 4.746 383,632 +0.02(+0.35%)
Jun 06, 2005 4.779 4.779 4.708 4.730 256,704 -0.01(-0.23%)
Jun 03, 2005 4.785 4.812 4.730 4.741 493,261 -0.03(-0.69%)
Jun 02, 2005 4.889 4.889 4.757 4.774 386,056 -0.09(-1.92%)
Jun 01, 2005 4.840 4.895 4.763 4.867 325,331 +0.02(+0.45%)
May 31, 2005 4.785 4.884 4.752 4.845 512,884 +0.09(+1.85%)
May 27, 2005 4.779 4.812 4.746 4.757 353,419 -0.01(-0.23%)
May 26, 2005 4.680 4.867 4.680 4.768 288,532 +0.08(+1.64%)
May 25, 2005 4.708 4.790 4.686 4.691 444,388 -0.05(-1.04%)
May 24, 2005 4.680 4.950 4.675 4.741 1,071,903 +0.01(+0.23%)
May 23, 2005 4.675 4.966 4.653 4.730 1,030,909 +0.06(+1.30%)
May 20, 2005 4.702 4.702 4.400 4.669 235,727 -0.01(-0.12%)
May 19, 2005 4.609 4.675 4.559 4.675 496,719 +0.08(+1.80%)
May 18, 2005 4.504 4.636 4.455 4.592 681,145 +0.11(+2.45%)
May 17, 2005 4.383 4.488 4.251 4.482 493,859 +0.07(+1.62%)
May 16, 2005 4.400 4.471 4.383 4.411 310,990 -0.01(-0.25%)
May 13, 2005 4.438 4.510 4.378 4.422 466,311 +0.04(+1.01%)
May 12, 2005 4.422 4.488 4.356 4.378 1,385,572 -0.02(-0.38%)
May 11, 2005 4.433 4.554 4.394 4.394 436,383 -0.06(-1.36%)
May 10, 2005 4.444 4.581 4.438 4.455 961,133 -0.03(-0.61%)
May 09, 2005 4.427 4.510 4.400 4.482 819,581 +0.10(+2.26%)
May 06, 2005 4.400 4.455 4.383 4.383 1,558,484 -0.02(-0.38%)
May 05, 2005 4.405 4.411 4.323 4.400 574,491 +0.00(+0.00%)
May 04, 2005 4.207 4.455 4.180 4.400 1,728,172 +0.28(+6.81%)
May 03, 2005 4.180 4.191 4.064 4.119 239,175 -0.03(-0.66%)
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.