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 30, 2007 9.140 9.179 8.876 8.981 1,875,797 -0.16(-1.74%)
Apr 27, 2007 9.289 9.377 9.118 9.140 1,269,737 -0.19(-2.06%)
Apr 26, 2007 9.547 9.547 9.327 9.333 739,280 -0.15(-1.62%)
Apr 25, 2007 9.487 9.575 9.404 9.487 1,041,072 +0.07(+0.70%)
Apr 24, 2007 9.514 9.580 9.366 9.421 912,398 -0.06(-0.64%)
Apr 23, 2007 9.525 9.580 9.404 9.481 910,629 -0.01(-0.12%)
Apr 20, 2007 9.481 9.514 9.410 9.492 867,876 +0.14(+1.53%)
Apr 19, 2007 9.487 9.514 9.261 9.349 823,609 -0.18(-1.85%)
Apr 18, 2007 9.619 9.718 9.454 9.525 1,053,298 -0.10(-1.03%)
Apr 17, 2007 9.646 9.696 9.487 9.624 1,391,825 +0.01(+0.11%)
Apr 16, 2007 9.371 9.624 9.371 9.613 1,424,497 +0.26(+2.76%)
Apr 13, 2007 9.217 9.366 9.190 9.355 1,263,768 +0.17(+1.86%)
Apr 12, 2007 9.030 9.190 8.964 9.184 798,969 +0.15(+1.64%)
Apr 11, 2007 8.942 9.157 8.909 9.036 1,743,637 +0.05(+0.55%)
Apr 10, 2007 8.953 9.036 8.931 8.986 916,205 +0.03(+0.37%)
Apr 09, 2007 8.942 9.074 8.915 8.953 1,003,996 +0.06(+0.62%)
Apr 05, 2007 8.920 8.942 8.821 8.898 863,949 +0.01(+0.06%)
Apr 04, 2007 8.854 8.909 8.739 8.893 1,001,814 +0.05(+0.62%)
Apr 03, 2007 8.733 8.909 8.678 8.838 1,193,917 +0.16(+1.84%)
Apr 02, 2007 8.524 8.700 8.513 8.678 1,838,279 +0.18(+2.14%)
Mar 30, 2007 8.541 8.689 8.447 8.497 1,180,288 -0.01(-0.06%)
Mar 29, 2007 8.607 8.623 8.442 8.502 552,611 -0.05(-0.58%)
Mar 28, 2007 8.579 8.651 8.313 8.552 1,917,985 -0.05(-0.64%)
Mar 27, 2007 8.574 8.728 8.546 8.607 1,131,032 +0.06(+0.71%)
Mar 26, 2007 8.359 8.579 8.354 8.546 1,396,746 +0.17(+2.04%)
Mar 23, 2007 8.442 8.442 8.348 8.376 1,591,587 -0.03(-0.39%)
Mar 22, 2007 8.458 8.458 8.326 8.409 1,584,068 +0.02(+0.26%)
Mar 21, 2007 8.304 8.398 8.271 8.387 1,600,546 +0.09(+1.13%)
Mar 20, 2007 8.326 8.392 8.227 8.293 909,941 -0.05(-0.66%)
Mar 19, 2007 8.508 8.524 8.304 8.348 1,083,401 -0.07(-0.78%)
Mar 16, 2007 8.244 8.497 8.183 8.414 1,933,759 +0.16(+2.00%)
Mar 15, 2007 8.288 8.315 8.106 8.249 1,339,961 +0.05(+0.60%)
Mar 14, 2007 8.090 8.227 8.046 8.200 1,307,457 +0.14(+1.77%)
Mar 13, 2007 8.535 8.475 8.018 8.057 1,715,011 -0.48(-5.61%)
Mar 12, 2007 8.084 8.601 8.051 8.535 1,971,875 +0.54(+6.74%)
Mar 09, 2007 8.018 8.073 7.925 7.996 1,094,161 +0.02(+0.28%)
Mar 08, 2007 7.886 8.057 7.864 7.974 1,083,693 +0.13(+1.61%)
Mar 07, 2007 8.117 8.156 7.782 7.848 1,438,878 -0.26(-3.19%)
Mar 06, 2007 7.952 8.123 7.952 8.106 1,661,636 +0.20(+2.50%)
Mar 05, 2007 7.870 8.068 7.809 7.908 1,345,292 +0.01(+0.07%)
Mar 02, 2007 7.864 8.018 7.815 7.903 1,370,827 -0.02(-0.21%)
Mar 01, 2007 8.046 8.161 7.177 7.919 1,674,244 +0.06(+0.77%)
Feb 28, 2007 8.035 8.073 7.721 7.859 1,537,280 -0.24(-2.92%)
Feb 27, 2007 8.178 8.222 8.013 8.095 2,179,645 -0.24(-2.84%)
Feb 26, 2007 8.106 8.354 8.099 8.332 1,473,892 +0.24(+2.99%)
Feb 23, 2007 8.172 8.194 8.079 8.090 1,475,221 -0.08(-1.01%)
Feb 22, 2007 8.299 8.350 8.095 8.172 1,134,097 -0.10(-1.20%)
Feb 21, 2007 8.079 8.293 7.897 8.271 1,174,077 +0.19(+2.31%)
Feb 20, 2007 7.974 8.271 7.892 8.084 2,015,915 +0.32(+4.18%)
Feb 16, 2007 7.732 7.820 7.694 7.760 1,150,801 +0.04(+0.57%)
Feb 15, 2007 7.677 7.798 7.644 7.716 1,507,207 +0.02(+0.21%)
Feb 14, 2007 7.232 7.754 7.017 7.699 1,633,026 +0.35(+4.71%)
Feb 13, 2007 7.358 7.380 7.259 7.353 559,051 +0.06(+0.83%)
Feb 12, 2007 7.056 7.342 7.001 7.292 885,694 +0.29(+4.08%)
Feb 09, 2007 7.221 7.221 6.957 7.006 460,856 -0.20(-2.82%)
Feb 08, 2007 7.177 7.226 7.039 7.210 775,398 +0.01(+0.08%)
Feb 07, 2007 6.737 7.226 6.737 7.204 1,669,518 +0.51(+7.64%)
Feb 06, 2007 6.836 6.896 6.682 6.693 492,870 -0.09(-1.38%)
Feb 05, 2007 6.737 6.830 6.632 6.786 599,773 +0.06(+0.90%)
Feb 02, 2007 6.627 6.731 6.533 6.726 558,362 +0.09(+1.41%)
Feb 01, 2007 6.506 6.671 6.445 6.632 1,103,479 +0.16(+2.46%)
Jan 31, 2007 6.489 6.550 6.418 6.473 414,487 -0.03(-0.51%)
Jan 30, 2007 6.594 6.594 6.467 6.506 398,819 -0.05(-0.76%)
Jan 29, 2007 6.583 6.627 6.456 6.555 991,199 -0.01(-0.08%)
Jan 26, 2007 6.473 6.583 6.374 6.561 383,892 +0.11(+1.71%)
Jan 25, 2007 6.627 6.627 6.379 6.451 413,809 -0.13(-2.01%)
Jan 24, 2007 6.599 6.627 6.550 6.583 716,928 +0.01(+0.08%)
Jan 23, 2007 6.489 6.599 6.451 6.577 714,353 +0.09(+1.36%)
Jan 22, 2007 6.357 6.517 6.335 6.489 955,650 +0.16(+2.52%)
Jan 19, 2007 6.346 6.374 6.269 6.330 222,983 -0.01(-0.17%)
Jan 18, 2007 6.237 6.407 6.193 6.341 545,359 +0.12(+1.95%)
Jan 17, 2007 6.237 6.368 6.198 6.220 1,279,900 -0.02(-0.35%)
Jan 16, 2007 6.187 6.269 6.187 6.242 599,642 +0.07(+1.07%)
Jan 12, 2007 6.160 6.182 6.105 6.176 356,537 +0.04(+0.63%)
Jan 11, 2007 6.160 6.198 6.105 6.138 1,058,790 +0.01(+0.09%)
Jan 10, 2007 6.154 6.198 6.105 6.132 705,096 -0.07(-1.15%)
Jan 09, 2007 6.116 6.209 6.072 6.204 2,203,234 +0.08(+1.26%)
Jan 08, 2007 5.918 6.127 5.879 6.127 635,778 +0.23(+3.82%)
Jan 05, 2007 6.055 6.083 5.874 5.901 395,280 -0.15(-2.45%)
Jan 04, 2007 5.978 6.088 5.907 6.050 716,615 +0.07(+1.20%)
Jan 03, 2007 5.742 5.995 5.742 5.978 1,054,991 +0.20(+3.52%)
Dec 29, 2006 5.879 5.973 5.764 5.775 499,588 -0.09(-1.59%)
Dec 28, 2006 5.978 6.000 5.857 5.868 392,798 -0.13(-2.11%)
Dec 27, 2006 5.973 6.033 5.885 5.995 503,383 -0.01(-0.09%)
Dec 26, 2006 5.940 6.033 5.923 6.000 343,682 +0.08(+1.30%)
Dec 22, 2006 6.011 6.011 5.912 5.923 490,599 -0.07(-1.19%)
Dec 21, 2006 5.989 6.050 5.945 5.995 453,356 +0.02(+0.37%)
Dec 20, 2006 5.923 6.044 5.901 5.973 400,579 +0.08(+1.31%)
Dec 19, 2006 5.764 5.940 5.764 5.896 738,709 +0.14(+2.39%)
Dec 18, 2006 5.764 5.841 5.725 5.758 548,016 -0.01(-0.10%)
Dec 15, 2006 5.896 5.896 5.736 5.764 838,934 -0.09(-1.50%)
Dec 14, 2006 5.835 5.940 5.835 5.852 582,484 +0.04(+0.66%)
Dec 13, 2006 5.912 5.967 5.769 5.813 709,322 -0.04(-0.75%)
Dec 12, 2006 5.753 5.951 5.742 5.857 1,737,971 +0.08(+1.33%)
Dec 11, 2006 5.654 5.791 5.610 5.780 630,928 +0.15(+2.74%)
Dec 08, 2006 5.632 5.648 5.593 5.626 378,684 +0.00(+0.00%)
Dec 07, 2006 5.659 5.665 5.615 5.626 554,927 -0.01(-0.10%)
Dec 06, 2006 5.637 5.687 5.604 5.632 381,070 -0.03(-0.58%)
Dec 05, 2006 5.582 5.736 5.549 5.665 911,738 +0.10(+1.78%)
Dec 04, 2006 5.456 5.621 5.439 5.566 1,105,977 +0.13(+2.43%)
Dec 01, 2006 5.489 5.489 5.368 5.434 615,840 -0.04(-0.70%)
Nov 30, 2006 5.434 5.489 5.412 5.472 925,164 +0.00(+0.00%)
Nov 29, 2006 5.406 5.505 5.390 5.472 724,152 +0.11(+2.05%)
Nov 28, 2006 5.280 5.417 5.230 5.362 1,593,554 +0.05(+1.04%)
Nov 27, 2006 5.340 5.401 5.258 5.307 723,837 -0.06(-1.13%)
Nov 24, 2006 5.318 5.401 5.302 5.368 97,222 -0.01(-0.10%)
Nov 22, 2006 5.434 5.434 5.346 5.373 323,838 -0.04(-0.71%)
Nov 21, 2006 5.362 5.445 5.357 5.412 971,381 +0.04(+0.82%)
Nov 20, 2006 5.258 5.379 5.214 5.368 1,139,861 +0.13(+2.52%)
Nov 17, 2006 5.302 5.302 5.142 5.236 962,073 -0.07(-1.24%)
Nov 16, 2006 5.445 5.450 5.296 5.302 757,378 -0.10(-1.93%)
Nov 15, 2006 5.401 5.472 5.390 5.406 769,330 -0.01(-0.10%)
Nov 14, 2006 5.307 5.412 5.263 5.412 501,647 +0.14(+2.61%)
Nov 13, 2006 5.153 5.296 5.148 5.274 616,221 +0.13(+2.46%)
Nov 10, 2006 5.032 5.203 4.934 5.148 1,036,964 +0.13(+2.63%)
Nov 09, 2006 5.093 5.115 5.005 5.016 270,810 -0.07(-1.41%)
Nov 08, 2006 5.065 5.142 5.049 5.087 355,682 -0.01(-0.22%)
Nov 07, 2006 5.104 5.225 5.076 5.098 477,674 +0.01(+0.11%)
Nov 06, 2006 5.071 5.104 5.038 5.093 778,705 +0.03(+0.65%)
Nov 03, 2006 5.021 5.065 4.983 5.060 304,782 +0.04(+0.88%)
Nov 02, 2006 4.961 5.049 4.922 5.016 578,189 +0.05(+1.00%)
Nov 01, 2006 5.060 5.192 4.908 4.966 861,130 +0.01(+0.11%)
Oct 31, 2006 4.840 4.961 4.840 4.961 1,037,502 +0.10(+2.04%)
Oct 30, 2006 4.664 4.873 4.664 4.862 466,039 +0.14(+2.91%)
Oct 27, 2006 4.741 4.752 4.625 4.724 282,437 -0.01(-0.23%)
Oct 26, 2006 4.658 4.790 4.658 4.735 1,054,958 +0.08(+1.77%)
Oct 25, 2006 4.702 4.851 4.609 4.653 889,861 +0.09(+2.05%)
Oct 24, 2006 4.537 4.582 4.510 4.559 340,592 +0.02(+0.48%)
Oct 23, 2006 4.510 4.576 4.466 4.537 253,085 -0.01(-0.24%)
Oct 20, 2006 4.548 4.565 4.488 4.548 232,222 +0.00(+0.00%)
Oct 19, 2006 4.537 4.565 4.444 4.548 361,574 +0.02(+0.49%)
Oct 18, 2006 4.499 4.537 4.466 4.526 336,199 +0.07(+1.48%)
Oct 17, 2006 4.444 4.482 4.405 4.460 194,808 -0.02(-0.37%)
Oct 16, 2006 4.537 4.537 4.433 4.477 389,998 -0.05(-1.09%)
Oct 13, 2006 4.592 4.614 4.482 4.526 635,094 -0.07(-1.44%)
Oct 12, 2006 4.400 4.614 4.372 4.592 696,524 +0.23(+5.16%)
Oct 11, 2006 4.350 4.400 4.328 4.367 457,040 +0.01(+0.25%)
Oct 10, 2006 4.422 4.427 4.350 4.356 203,869 -0.05(-1.12%)
Oct 09, 2006 4.345 4.427 4.345 4.405 191,302 +0.04(+1.01%)
Oct 06, 2006 4.339 4.400 4.317 4.361 171,493 -0.01(-0.25%)
Oct 05, 2006 4.273 4.383 4.207 4.372 806,991 +0.08(+1.92%)
Oct 04, 2006 4.246 4.306 4.240 4.290 632,941 +0.02(+0.52%)
Oct 03, 2006 4.262 4.312 4.185 4.268 299,853 -0.02(-0.51%)
Oct 02, 2006 4.323 4.389 4.229 4.290 204,803 -0.03(-0.64%)
Sep 29, 2006 4.466 4.504 4.290 4.317 680,541 -0.15(-3.32%)
Sep 28, 2006 4.460 4.510 4.345 4.466 432,892 +0.02(+0.49%)
Sep 27, 2006 4.444 4.515 4.406 4.444 456,371 -0.04(-0.86%)
Sep 26, 2006 4.488 4.499 4.416 4.482 271,325 +0.01(+0.12%)
Sep 25, 2006 4.356 4.482 4.356 4.477 233,187 +0.12(+2.78%)
Sep 22, 2006 4.361 4.405 4.295 4.356 319,343 -0.03(-0.63%)
Sep 21, 2006 4.455 4.515 4.361 4.383 266,848 -0.05(-1.12%)
Sep 20, 2006 4.405 4.482 4.372 4.433 529,242 +0.07(+1.51%)
Sep 19, 2006 4.372 4.411 4.345 4.367 312,401 -0.02(-0.38%)
Sep 18, 2006 4.383 4.400 4.317 4.383 319,736 +0.04(+0.89%)
Sep 15, 2006 4.356 4.389 4.339 4.345 1,651,675 +0.02(+0.38%)
Sep 14, 2006 4.306 4.339 4.279 4.328 596,316 +0.03(+0.77%)
Sep 13, 2006 4.180 4.301 4.180 4.295 771,590 +0.09(+2.23%)
Sep 12, 2006 4.125 4.207 4.125 4.202 334,955 +0.06(+1.46%)
Sep 11, 2006 4.130 4.180 4.125 4.141 327,362 +0.01(+0.13%)
Sep 08, 2006 4.158 4.207 4.130 4.136 332,335 -0.03(-0.66%)
Sep 07, 2006 4.169 4.218 4.147 4.163 786,971 -0.03(-0.79%)
Sep 06, 2006 4.295 4.328 4.185 4.196 679,456 -0.12(-2.68%)
Sep 05, 2006 4.306 4.350 4.295 4.312 334,844 +0.02(+0.51%)
Sep 01, 2006 4.191 4.317 4.185 4.290 223,803 +0.04(+1.04%)
Aug 31, 2006 4.246 4.279 4.235 4.246 289,443 +0.02(+0.52%)
Aug 30, 2006 4.174 4.257 4.147 4.224 493,499 +0.07(+1.59%)
Aug 29, 2006 4.174 4.174 4.114 4.158 476,358 +0.00(+0.00%)
Aug 28, 2006 4.158 4.191 4.136 4.158 334,888 +0.03(+0.67%)
Aug 25, 2006 4.125 4.180 4.097 4.130 421,271 -0.01(-0.13%)
Aug 24, 2006 4.174 4.229 4.097 4.136 771,645 -0.02(-0.40%)
Aug 23, 2006 4.290 4.389 4.125 4.152 504,240 -0.12(-2.83%)
Aug 22, 2006 4.328 4.328 4.246 4.273 627,366 -0.04(-1.02%)
Aug 21, 2006 4.339 4.367 4.312 4.317 246,199 -0.05(-1.26%)
Aug 18, 2006 4.394 4.394 4.279 4.372 307,771 +0.00(+0.00%)
Aug 17, 2006 4.372 4.433 4.345 4.372 346,525 -0.03(-0.63%)
Aug 16, 2006 4.339 4.400 4.301 4.400 402,930 +0.09(+2.17%)
Aug 15, 2006 4.334 4.367 4.229 4.306 334,837 +0.03(+0.64%)
Aug 14, 2006 4.334 4.400 4.273 4.279 336,321 -0.02(-0.38%)
Aug 11, 2006 4.295 4.334 4.257 4.295 195,755 -0.02(-0.51%)
Aug 10, 2006 4.328 4.405 4.240 4.317 588,823 -0.03(-0.63%)
Aug 09, 2006 4.444 4.444 4.298 4.345 618,367 -0.06(-1.25%)
Aug 08, 2006 4.438 4.482 4.389 4.400 582,237 -0.04(-0.99%)
Aug 07, 2006 4.521 4.521 4.422 4.444 551,098 -0.11(-2.42%)
Aug 04, 2006 4.631 4.702 4.499 4.554 577,135 -0.02(-0.36%)
Aug 03, 2006 4.488 4.636 4.466 4.570 508,591 +0.04(+0.97%)
Aug 02, 2006 4.631 4.697 4.477 4.526 1,384,616 -0.05(-1.08%)
Aug 01, 2006 4.576 4.691 4.559 4.576 261,540 -0.05(-1.19%)
Jul 31, 2006 4.603 4.702 4.598 4.631 212,109 -0.06(-1.29%)
Jul 28, 2006 4.691 4.691 4.609 4.691 231,233 +0.04(+0.83%)
Jul 27, 2006 4.686 4.730 4.609 4.653 264,613 -0.01(-0.24%)
Jul 26, 2006 4.565 4.691 4.455 4.664 370,427 +0.07(+1.56%)
Jul 25, 2006 4.576 4.647 4.510 4.592 354,153 +0.03(+0.60%)
Jul 24, 2006 4.510 4.565 4.466 4.565 201,117 +0.09(+1.97%)
Jul 21, 2006 4.537 4.548 4.444 4.477 292,117 -0.08(-1.81%)
Jul 20, 2006 4.625 4.658 4.541 4.559 270,030 -0.07(-1.54%)
Jul 19, 2006 4.548 4.702 4.548 4.631 407,856 +0.07(+1.45%)
Jul 18, 2006 4.482 4.570 4.455 4.565 246,034 +0.11(+2.47%)
Jul 17, 2006 4.504 4.554 4.455 4.455 277,849 -0.03(-0.61%)
Jul 14, 2006 4.587 4.587 4.433 4.482 404,901 -0.09(-2.04%)
Jul 13, 2006 4.702 4.757 4.570 4.576 444,130 -0.16(-3.37%)
Jul 12, 2006 4.675 4.787 4.658 4.735 648,533 +0.04(+0.82%)
Jul 11, 2006 4.631 4.697 4.587 4.697 255,924 +0.07(+1.55%)
Jul 10, 2006 4.603 4.730 4.592 4.625 347,840 +0.01(+0.24%)
Jul 07, 2006 4.620 4.752 4.592 4.614 348,460 -0.02(-0.47%)
Jul 06, 2006 4.697 4.724 4.620 4.636 150,653 -0.07(-1.40%)
Jul 05, 2006 4.730 4.790 4.559 4.702 444,348 -0.07(-1.50%)
Jul 03, 2006 4.680 4.774 4.680 4.774 111,039 +0.07(+1.40%)
Jun 30, 2006 4.812 4.812 4.686 4.708 415,298 -0.08(-1.61%)
Jun 29, 2006 4.554 4.801 4.554 4.785 796,427 +0.27(+5.97%)
Jun 28, 2006 4.570 4.653 4.460 4.515 274,669 -0.07(-1.44%)
Jun 27, 2006 4.763 4.796 4.570 4.581 445,644 -0.16(-3.48%)
Jun 26, 2006 4.642 4.785 4.642 4.746 560,772 +0.10(+2.25%)
Jun 23, 2006 4.669 4.691 4.598 4.642 196,066 -0.05(-1.06%)
Jun 22, 2006 4.686 4.730 4.581 4.691 250,816 -0.02(-0.47%)
Jun 21, 2006 4.625 4.746 4.543 4.713 185,747 +0.07(+1.42%)
Jun 20, 2006 4.647 4.658 4.537 4.647 243,412 +0.02(+0.36%)
Jun 19, 2006 4.785 4.785 4.543 4.631 368,138 -0.15(-3.11%)
Jun 16, 2006 4.757 4.807 4.691 4.779 1,316,316 +0.02(+0.46%)
Jun 15, 2006 4.664 4.779 4.664 4.757 528,351 +0.11(+2.37%)
Jun 14, 2006 4.741 4.807 4.587 4.647 400,901 -0.10(-2.20%)
Jun 13, 2006 4.719 4.845 4.680 4.752 632,845 +0.01(+0.23%)
Jun 12, 2006 4.647 4.812 4.537 4.741 626,142 +0.11(+2.38%)
Jun 09, 2006 4.554 4.697 4.515 4.631 464,444 +0.07(+1.57%)
Jun 08, 2006 4.482 4.642 4.471 4.559 361,959 +0.06(+1.34%)
Jun 07, 2006 4.559 4.691 4.482 4.499 305,409 -0.07(-1.56%)
Jun 06, 2006 4.510 4.592 4.482 4.570 359,619 +0.08(+1.84%)
Jun 05, 2006 4.675 4.697 4.482 4.488 488,717 -0.18(-3.89%)
Jun 02, 2006 4.713 4.840 4.647 4.669 619,158 -0.14(-2.86%)
Jun 01, 2006 4.708 4.807 4.686 4.807 338,828 +0.13(+2.70%)
May 31, 2006 4.515 4.697 4.515 4.680 848,444 +0.16(+3.53%)
May 30, 2006 4.620 4.636 4.510 4.521 461,453 -0.13(-2.72%)
May 26, 2006 4.658 4.669 4.592 4.647 306,839 +0.01(+0.12%)
May 25, 2006 4.675 4.686 4.587 4.642 340,563 +0.02(+0.36%)
May 24, 2006 4.526 4.691 4.427 4.625 695,531 +0.11(+2.44%)
May 23, 2006 4.697 4.702 4.493 4.515 573,671 -0.16(-3.53%)
May 22, 2006 4.598 4.708 4.427 4.680 587,719 +0.08(+1.79%)
May 19, 2006 4.482 4.642 4.471 4.598 558,477 +0.10(+2.14%)
May 18, 2006 4.449 4.526 4.400 4.501 529,318 +0.10(+2.18%)
May 17, 2006 4.416 4.455 4.328 4.405 532,866 -0.05(-1.23%)
May 16, 2006 4.372 4.521 4.361 4.460 402,766 +0.10(+2.27%)
May 15, 2006 4.400 4.427 4.290 4.361 358,254 -0.05(-1.25%)
May 12, 2006 4.422 4.477 4.405 4.416 388,403 -0.03(-0.74%)
May 11, 2006 4.543 4.592 4.405 4.449 481,776 -0.10(-2.29%)
May 10, 2006 4.675 4.697 4.548 4.554 484,062 -0.10(-2.24%)
May 09, 2006 4.653 4.697 4.576 4.658 434,134 -0.02(-0.47%)
May 08, 2006 4.790 4.818 4.664 4.680 608,726 -0.08(-1.73%)
May 05, 2006 4.818 4.922 4.752 4.763 788,246 -0.05(-1.03%)
May 04, 2006 4.730 4.818 4.592 4.812 742,257 +0.08(+1.74%)
May 03, 2006 4.394 4.757 4.389 4.730 1,052,922 +0.38(+8.86%)
May 02, 2006 4.240 4.422 4.210 4.345 670,279 +0.09(+2.20%)
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.