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

The Finish Line, Inc. - Class A Common Stock (NQ: FINL )

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 30, 2009 7.027 7.363 6.811 7.328 1,873,905 +0.31(+4.42%)
Apr 29, 2009 6.802 7.018 6.656 7.018 1,178,508 +0.22(+3.30%)
Apr 28, 2009 6.518 6.923 6.307 6.794 901,429 +0.23(+3.55%)
Apr 27, 2009 6.552 6.665 6.432 6.561 898,249 -0.17(-2.56%)
Apr 24, 2009 6.759 6.897 6.630 6.733 1,038,266 -0.02(-0.26%)
Apr 23, 2009 6.880 6.975 6.518 6.751 1,083,541 -0.03(-0.51%)
Apr 22, 2009 6.251 6.915 6.251 6.785 2,102,165 +0.41(+6.50%)
Apr 21, 2009 5.794 6.475 5.794 6.371 2,136,187 +0.56(+9.64%)
Apr 20, 2009 5.940 5.940 5.699 5.811 559,481 -0.33(-5.34%)
Apr 17, 2009 6.268 6.268 6.035 6.139 357,765 -0.10(-1.66%)
Apr 16, 2009 5.992 6.298 5.940 6.242 1,020,188 +0.30(+5.08%)
Apr 15, 2009 6.113 6.272 5.811 5.940 961,865 -0.28(-4.57%)
Apr 14, 2009 6.277 6.406 6.156 6.225 1,393,422 -0.14(-2.17%)
Apr 13, 2009 6.354 6.493 6.251 6.363 820,948 -0.12(-1.86%)
Apr 09, 2009 6.190 6.501 6.095 6.483 1,821,761 +0.45(+7.43%)
Apr 08, 2009 5.923 6.173 5.828 6.035 1,180,489 +0.28(+4.79%)
Apr 07, 2009 6.087 6.173 5.751 5.759 1,503,464 -0.41(-6.70%)
Apr 06, 2009 6.363 6.527 6.035 6.173 1,425,205 -0.23(-3.63%)
Apr 03, 2009 5.975 6.406 5.975 6.406 1,142,707 +0.41(+6.75%)
Apr 02, 2009 5.716 6.208 5.613 6.001 1,122,010 +0.42(+7.57%)
Apr 01, 2009 5.613 5.725 5.449 5.578 1,217,928 -0.13(-2.27%)
Mar 31, 2009 5.682 5.966 5.328 5.708 1,103,937 +0.12(+2.16%)
Mar 30, 2009 5.613 5.672 5.251 5.587 748,510 +0.10(+1.89%)
Mar 26, 2009 5.440 5.639 5.216 5.483 836,665 +0.14(+2.58%)
Mar 25, 2009 5.207 5.363 4.957 5.345 851,360 +0.17(+3.33%)
Mar 24, 2009 5.457 5.457 5.095 5.173 599,020 -0.26(-4.76%)
Mar 23, 2009 5.052 5.457 4.794 5.432 585,058 +0.66(+13.72%)
Mar 20, 2009 5.052 5.216 4.776 4.776 838,982 -0.21(-4.15%)
Mar 19, 2009 5.095 5.190 4.863 4.983 605,835 -0.06(-1.20%)
Mar 18, 2009 4.802 5.070 4.604 5.044 590,196 +0.23(+4.84%)
Mar 17, 2009 4.535 4.819 4.449 4.811 493,433 +0.25(+5.48%)
Mar 16, 2009 4.690 4.871 4.397 4.561 619,677 -0.09(-2.04%)
Mar 13, 2009 4.932 4.932 4.591 4.656 731,273 -0.26(-5.26%)
Mar 12, 2009 4.311 4.983 4.285 4.914 607,253 +0.57(+13.10%)
Mar 11, 2009 4.268 4.544 4.216 4.345 365,783 +0.09(+2.23%)
Mar 10, 2009 3.983 4.285 3.811 4.250 788,742 +0.35(+9.07%)
Mar 09, 2009 3.828 3.966 3.681 3.897 408,795 +0.01(+0.22%)
Mar 06, 2009 3.578 3.992 3.500 3.888 495,597 +0.36(+10.27%)
Mar 05, 2009 3.888 4.009 3.526 3.526 624,484 -0.43(-10.89%)
Mar 04, 2009 4.138 4.216 3.794 3.957 922,494 +0.03(+0.66%)
Mar 02, 2009 3.500 3.992 3.500 3.931 865,596 +0.35(+9.88%)
Feb 27, 2009 3.302 3.681 3.250 3.578 429,676 +0.13(+3.75%)
Feb 26, 2009 3.423 3.690 3.423 3.449 565,652 -0.09(-2.44%)
Feb 25, 2009 3.673 3.716 3.518 3.535 863,160 -0.18(-4.87%)
Feb 24, 2009 3.578 3.742 3.500 3.716 478,002 +0.18(+5.12%)
Feb 23, 2009 3.725 3.776 3.475 3.535 564,436 -0.21(-5.53%)
Feb 20, 2009 3.500 3.811 3.457 3.742 834,840 +0.22(+6.11%)
Feb 19, 2009 3.561 3.716 3.526 3.526 675,681 +0.01(+0.25%)
Feb 18, 2009 3.569 3.694 3.388 3.518 876,682 -0.02(-0.49%)
Feb 17, 2009 3.716 3.811 3.492 3.535 738,007 -0.26(-6.82%)
Feb 13, 2009 3.906 3.923 3.733 3.794 417,404 -0.12(-3.08%)
Feb 12, 2009 3.811 3.957 3.681 3.914 980,570 +0.03(+0.89%)
Feb 11, 2009 3.906 3.975 3.794 3.880 381,931 -0.02(-0.44%)
Feb 10, 2009 4.138 4.337 3.888 3.897 579,628 -0.28(-6.80%)
Feb 09, 2009 4.199 4.371 4.138 4.181 389,120 -0.08(-1.82%)
Feb 06, 2009 4.009 4.311 3.862 4.259 813,073 +0.25(+6.24%)
Feb 05, 2009 3.802 4.035 3.776 4.009 798,247 +0.17(+4.49%)
Feb 04, 2009 3.888 4.000 3.776 3.837 527,177 -0.07(-1.77%)
Feb 03, 2009 3.854 3.975 3.785 3.906 771,561 +0.03(+0.89%)
Feb 02, 2009 3.975 4.229 3.837 3.871 741,865 -0.22(-5.47%)
Jan 30, 2009 4.302 4.302 4.009 4.095 676,824 -0.15(-3.46%)
Jan 29, 2009 4.380 4.492 4.233 4.242 481,327 -0.22(-4.84%)
Jan 28, 2009 4.104 4.457 4.104 4.457 590,379 +0.41(+10.23%)
Jan 27, 2009 4.199 4.423 4.035 4.044 619,723 -0.19(-4.48%)
Jan 26, 2009 4.311 4.518 4.164 4.233 682,688 -0.25(-5.58%)
Jan 23, 2009 4.156 4.518 4.138 4.483 1,007,943 +0.22(+5.05%)
Jan 22, 2009 4.414 4.638 4.044 4.268 625,165 -0.24(-5.35%)
Jan 21, 2009 4.207 4.552 4.113 4.509 907,364 +0.35(+8.51%)
Jan 20, 2009 4.449 4.561 4.138 4.156 556,681 -0.29(-6.59%)
Jan 16, 2009 4.647 4.647 4.337 4.449 876,129 -0.17(-3.73%)
Jan 15, 2009 4.500 4.763 4.276 4.621 627,612 +0.13(+2.88%)
Jan 14, 2009 4.319 4.552 4.319 4.492 949,518 +0.05(+1.17%)
Jan 13, 2009 4.595 4.621 4.371 4.440 1,143,535 -0.16(-3.38%)
Jan 12, 2009 4.949 4.949 4.440 4.595 1,160,562 -0.34(-6.82%)
Jan 09, 2009 5.147 5.268 4.880 4.932 686,657 -0.26(-4.98%)
Jan 08, 2009 5.078 5.311 4.526 5.190 1,179,320 +0.03(+0.50%)
Jan 07, 2009 4.380 5.182 4.311 5.164 2,463,462 +0.53(+11.34%)
Jan 06, 2009 5.182 5.309 4.354 4.638 2,577,842 -0.47(-9.27%)
Jan 05, 2009 5.199 5.345 4.759 5.113 1,193,281 -0.09(-1.66%)
Jan 02, 2009 4.819 5.302 4.819 5.199 727,834 +0.37(+7.68%)
Dec 31, 2008 4.682 4.940 4.660 4.828 523,711 +0.16(+3.51%)
Dec 30, 2008 4.707 4.835 4.587 4.664 802,470 +0.04(+0.93%)
Dec 29, 2008 4.871 5.026 4.569 4.621 416,449 -0.28(-5.80%)
Dec 26, 2008 4.871 4.940 4.819 4.906 217,293 +0.09(+1.97%)
Dec 24, 2008 4.630 4.871 4.630 4.811 252,983 +0.19(+4.10%)
Dec 23, 2008 4.595 4.888 4.561 4.621 613,595 +0.02(+0.37%)
Dec 22, 2008 4.966 5.044 4.363 4.604 674,447 -0.33(-6.64%)
Dec 19, 2008 5.742 5.932 4.914 4.932 1,249,525 -0.71(-12.54%)
Dec 18, 2008 5.751 5.776 5.475 5.639 768,070 +0.05(+0.93%)
Dec 17, 2008 5.311 5.802 5.026 5.587 1,428,629 +0.44(+8.54%)
Dec 16, 2008 4.819 5.199 4.819 5.147 505,723 +0.37(+7.76%)
Dec 15, 2008 4.940 5.164 4.742 4.776 573,868 -0.10(-2.12%)
Dec 12, 2008 4.673 5.026 4.673 4.880 478,340 +0.09(+1.98%)
Dec 11, 2008 5.009 5.130 4.600 4.785 509,602 -0.22(-4.31%)
Dec 10, 2008 4.871 5.380 4.871 5.001 678,721 +0.22(+4.50%)
Dec 09, 2008 5.880 5.983 4.707 4.785 1,373,638 -1.19(-19.91%)
Dec 08, 2008 5.078 6.087 4.699 5.975 843,237 +1.07(+21.79%)
Dec 05, 2008 4.587 4.906 4.380 4.906 1,072,913 +0.22(+4.79%)
Dec 04, 2008 4.561 5.001 4.109 4.682 761,053 +0.03(+0.56%)
Dec 03, 2008 4.500 4.949 4.069 4.656 730,231 +0.23(+5.26%)
Dec 02, 2008 4.147 4.423 4.044 4.423 1,051,208 +0.35(+8.69%)
Dec 01, 2008 4.483 4.483 4.061 4.069 739,980 -0.51(-11.11%)
Nov 28, 2008 4.354 4.578 4.225 4.578 243,498 +0.14(+3.11%)
Nov 26, 2008 3.768 4.457 3.768 4.440 425,211 +0.55(+14.19%)
Nov 25, 2008 3.733 4.113 3.543 3.888 832,425 -0.03(-0.88%)
Nov 24, 2008 3.647 4.044 3.328 3.923 1,358,075 +0.34(+9.38%)
Nov 21, 2008 4.147 4.233 2.949 3.587 2,647,418 -0.48(-11.86%)
Nov 20, 2008 4.345 4.569 4.044 4.069 1,088,786 -0.34(-7.63%)
Nov 19, 2008 4.975 5.173 4.371 4.406 966,168 -0.57(-11.44%)
Nov 18, 2008 5.216 5.382 4.802 4.975 854,965 -0.23(-4.47%)
Nov 17, 2008 5.708 5.949 5.173 5.207 762,759 -0.57(-9.85%)
Nov 14, 2008 5.940 6.113 5.708 5.776 925,172 -0.30(-4.96%)
Nov 13, 2008 5.630 6.121 5.354 6.078 1,022,038 +0.47(+8.46%)
Nov 12, 2008 5.656 6.216 5.587 5.604 667,543 -0.15(-2.55%)
Nov 11, 2008 5.923 6.147 5.725 5.751 800,685 -0.25(-4.17%)
Nov 10, 2008 6.242 6.397 5.932 6.001 1,228,279 -0.09(-1.56%)
Nov 07, 2008 7.208 7.208 5.794 6.095 1,622,581 -1.03(-14.41%)
Nov 06, 2008 6.518 7.311 6.483 7.121 1,525,211 +0.51(+7.69%)
Nov 05, 2008 7.234 7.346 6.544 6.613 765,730 -0.69(-9.45%)
Nov 04, 2008 7.854 8.078 7.104 7.303 1,257,058 -0.32(-4.19%)
Nov 03, 2008 8.165 8.389 7.509 7.622 1,255,301 -0.63(-7.63%)
Oct 31, 2008 7.828 8.311 7.535 8.251 868,486 +0.37(+4.70%)
Oct 30, 2008 7.484 7.889 7.027 7.880 784,048 +0.64(+8.81%)
Oct 29, 2008 7.259 7.561 7.121 7.242 1,476,419 -0.03(-0.36%)
Oct 28, 2008 6.578 7.320 6.328 7.268 877,114 +0.85(+13.31%)
Oct 27, 2008 5.983 6.665 5.785 6.414 1,234,878 +0.29(+4.79%)
Oct 24, 2008 5.708 6.251 5.708 6.121 1,086,479 -0.09(-1.39%)
Oct 23, 2008 6.432 6.561 5.889 6.208 1,094,823 -0.18(-2.83%)
Oct 22, 2008 6.552 6.733 6.156 6.389 708,794 -0.36(-5.36%)
Oct 21, 2008 6.768 7.061 6.570 6.751 612,370 -0.11(-1.63%)
Oct 20, 2008 6.811 6.949 6.492 6.863 610,478 +0.15(+2.18%)
Oct 17, 2008 6.302 7.087 6.070 6.716 1,351,813 +0.09(+1.43%)
Oct 16, 2008 6.044 6.647 5.854 6.621 2,004,535 +0.61(+10.19%)
Oct 15, 2008 6.889 6.889 6.001 6.009 1,141,393 -1.01(-14.37%)
Oct 14, 2008 7.509 7.768 6.837 7.018 1,795,578 -0.13(-1.81%)
Oct 13, 2008 6.354 7.156 6.147 7.147 1,328,053 +1.16(+19.28%)
Oct 10, 2008 5.570 6.259 5.380 5.992 3,053,559 +0.09(+1.46%)
Oct 09, 2008 6.466 6.733 5.828 5.906 1,651,879 -0.53(-8.18%)
Oct 08, 2008 6.199 6.846 6.087 6.432 2,285,445 -0.11(-1.71%)
Oct 07, 2008 6.837 7.009 6.259 6.544 1,950,959 -0.22(-3.19%)
Oct 06, 2008 6.552 6.768 5.828 6.759 2,172,781 +0.03(+0.38%)
Oct 03, 2008 7.932 8.268 6.699 6.733 2,142,039 -0.05(-0.76%)
Oct 02, 2008 7.690 7.854 6.690 6.785 1,723,575 -0.97(-12.56%)
Oct 01, 2008 8.449 8.501 7.587 7.759 2,981,967 -0.85(-9.91%)
Sep 30, 2008 8.613 8.673 7.897 8.613 1,855,365 +0.15(+1.73%)
Sep 29, 2008 7.949 9.354 7.759 8.466 3,403,792 +0.27(+3.26%)
Sep 26, 2008 9.277 9.354 7.785 8.199 2,722,455 -0.82(-9.08%)
Sep 25, 2008 8.527 9.536 8.181 9.018 1,894,780 +0.70(+8.39%)
Sep 24, 2008 8.570 8.777 8.173 8.320 896,659 -0.12(-1.43%)
Sep 23, 2008 8.725 9.035 8.423 8.441 1,001,251 -0.31(-3.55%)
Sep 22, 2008 9.156 9.467 8.622 8.751 1,211,867 -0.51(-5.49%)
Sep 19, 2008 9.992 10.00 9.044 9.260 2,666,401 +0.02(+0.19%)
Sep 18, 2008 9.010 9.303 7.975 9.242 2,222,617 +0.42(+4.79%)
Sep 17, 2008 9.406 9.561 7.328 8.820 4,530,876 -0.85(-8.82%)
Sep 16, 2008 9.958 9.958 9.113 9.673 1,663,799 -0.41(-4.10%)
Sep 15, 2008 9.708 10.35 9.484 10.09 1,160,852 -0.13(-1.27%)
Sep 12, 2008 10.09 10.22 9.725 10.22 1,136,178 -0.08(-0.75%)
Sep 11, 2008 9.329 10.31 9.096 10.29 1,709,031 +0.78(+8.15%)
Sep 10, 2008 8.898 9.613 8.898 9.518 1,769,239 +0.64(+7.18%)
Sep 09, 2008 9.992 9.992 8.803 8.880 2,358,523 -1.13(-11.28%)
Sep 08, 2008 9.734 10.12 9.596 10.01 929,897 +0.54(+5.74%)
Sep 05, 2008 9.449 9.583 9.139 9.467 1,233,867 -0.03(-0.36%)
Sep 04, 2008 10.16 10.33 9.467 9.501 1,496,879 -0.77(-7.47%)
Sep 03, 2008 10.10 10.57 10.10 10.27 1,094,099 +0.13(+1.28%)
Sep 02, 2008 10.72 10.72 10.12 10.14 1,104,531 -0.28(-2.73%)
Aug 29, 2008 10.36 10.59 10.05 10.42 798,184 +0.02(+0.17%)
Aug 28, 2008 10.23 10.45 10.15 10.41 910,174 +0.18(+1.77%)
Aug 27, 2008 10.00 10.35 9.656 10.23 1,432,534 +0.31(+3.13%)
Aug 26, 2008 9.329 9.941 9.165 9.915 1,500,971 +0.63(+6.78%)
Aug 25, 2008 9.665 9.777 9.242 9.285 817,208 -0.53(-5.36%)
Aug 22, 2008 9.458 9.829 9.458 9.811 1,153,186 +0.47(+5.08%)
Aug 21, 2008 9.053 9.337 8.751 9.337 734,577 +0.13(+1.40%)
Aug 20, 2008 9.260 9.484 9.130 9.208 650,387 -0.02(-0.19%)
Aug 19, 2008 9.484 9.527 9.139 9.225 939,841 -0.33(-3.43%)
Aug 18, 2008 9.303 9.656 9.122 9.553 913,156 +0.28(+2.97%)
Aug 15, 2008 9.268 9.367 8.992 9.277 971,446 +0.06(+0.65%)
Aug 14, 2008 8.622 9.242 8.622 9.217 1,232,489 +0.51(+5.84%)
Aug 13, 2008 8.941 9.139 8.579 8.708 1,219,744 -0.22(-2.42%)
Aug 12, 2008 9.311 9.354 8.880 8.923 1,282,264 -0.40(-4.26%)
Aug 11, 2008 9.285 9.622 9.156 9.320 1,055,428 +0.00(+0.00%)
Aug 08, 2008 8.613 9.320 8.613 9.320 1,042,057 +0.62(+7.14%)
Aug 07, 2008 9.104 9.191 8.622 8.699 1,757,668 -0.35(-3.90%)
Aug 06, 2008 9.579 9.579 9.027 9.053 1,688,770 -0.55(-5.75%)
Aug 05, 2008 9.139 9.699 9.027 9.604 1,244,702 +0.59(+6.60%)
Aug 04, 2008 9.432 9.441 8.966 9.010 1,406,921 -0.37(-3.95%)
Aug 01, 2008 9.510 9.691 9.104 9.380 1,525,139 +0.03(+0.28%)
Jul 31, 2008 8.992 9.630 8.863 9.354 1,842,526 +0.22(+2.36%)
Jul 30, 2008 8.906 9.165 8.846 9.139 1,965,226 +0.23(+2.61%)
Jul 29, 2008 8.906 9.018 8.579 8.906 2,449,443 +0.33(+3.82%)
Jul 28, 2008 9.070 9.096 8.458 8.579 1,394,839 -0.57(-6.22%)
Jul 25, 2008 8.829 9.311 8.450 9.148 1,980,134 +0.43(+4.95%)
Jul 24, 2008 9.398 9.432 8.639 8.716 1,279,460 -0.59(-6.30%)
Jul 23, 2008 9.294 10.00 8.906 9.303 4,934,124 -0.01(-0.09%)
Jul 22, 2008 9.010 9.372 8.846 9.311 2,243,284 +0.31(+3.45%)
Jul 21, 2008 8.596 9.053 8.560 9.001 2,302,000 +0.42(+4.92%)
Jul 18, 2008 8.518 8.656 8.406 8.579 1,493,776 +0.05(+0.61%)
Jul 17, 2008 8.363 8.553 8.260 8.527 1,282,516 +0.32(+3.89%)
Jul 16, 2008 7.647 8.277 7.630 8.208 1,387,762 +0.64(+8.43%)
Jul 15, 2008 7.734 7.759 7.354 7.570 1,323,890 -0.34(-4.36%)
Jul 14, 2008 8.096 8.242 7.828 7.915 1,107,482 -0.08(-0.97%)
Jul 11, 2008 7.872 8.251 7.803 7.992 1,585,032 +0.09(+1.09%)
Jul 10, 2008 8.035 8.277 7.785 7.906 1,457,365 -0.08(-0.97%)
Jul 09, 2008 8.622 8.630 7.949 7.984 2,227,357 -0.35(-4.24%)
Jul 08, 2008 7.656 8.372 7.475 8.337 3,242,229 +0.72(+9.51%)
Jul 07, 2008 7.449 7.725 7.268 7.613 1,588,977 +0.19(+2.56%)
Jul 04, 2008 7.285 7.630 7.147 7.423 849,022 +0.00(+0.00%)
Jul 03, 2008 7.285 7.630 7.147 7.423 849,022 +0.18(+2.50%)
Jul 02, 2008 7.794 7.932 7.225 7.242 2,764,082 -0.62(-7.89%)
Jul 01, 2008 7.544 7.997 7.475 7.863 2,629,729 +0.36(+4.83%)
Jun 30, 2008 7.363 7.768 7.311 7.501 4,233,087 +0.04(+0.58%)
Jun 27, 2008 6.587 7.656 6.561 7.458 9,241,335 +1.43(+23.75%)
Jun 26, 2008 6.509 6.509 5.906 6.027 2,520,075 -0.52(-7.91%)
Jun 25, 2008 6.216 6.552 6.216 6.544 1,435,574 +0.29(+4.69%)
Jun 24, 2008 6.354 6.449 6.164 6.251 1,322,180 -0.19(-2.95%)
Jun 23, 2008 6.432 6.647 6.311 6.440 1,619,097 +0.01(+0.13%)
Jun 20, 2008 6.846 6.854 6.423 6.432 2,827,444 -0.47(-6.75%)
Jun 19, 2008 6.932 7.070 6.759 6.897 1,731,362 -0.03(-0.37%)
Jun 18, 2008 6.863 6.940 6.759 6.923 1,625,630 +0.03(+0.50%)
Jun 17, 2008 6.932 7.096 6.880 6.889 2,355,981 -0.02(-0.25%)
Jun 16, 2008 6.837 6.984 6.639 6.906 3,486,670 +0.01(+0.12%)
Jun 13, 2008 6.863 6.932 6.725 6.897 2,011,925 +0.12(+1.78%)
Jun 12, 2008 6.682 6.953 6.682 6.777 903,551 +0.17(+2.61%)
Jun 11, 2008 6.811 6.854 6.509 6.604 1,088,692 -0.19(-2.79%)
Jun 10, 2008 6.949 7.096 6.656 6.794 3,032,278 +0.06(+0.90%)
Jun 09, 2008 6.897 7.173 6.708 6.733 2,086,530 -0.33(-4.64%)
Jun 06, 2008 7.078 7.156 6.863 7.061 1,517,276 -0.05(-0.73%)
Jun 05, 2008 7.027 7.242 6.966 7.113 2,244,670 +0.09(+1.35%)
Jun 04, 2008 6.466 7.113 6.371 7.018 1,598,857 +0.53(+8.24%)
Jun 03, 2008 6.587 6.665 6.328 6.483 1,003,894 -0.07(-1.05%)
Jun 02, 2008 6.768 6.820 6.423 6.552 1,059,373 -0.28(-4.16%)
May 30, 2008 6.673 6.897 6.578 6.837 1,224,569 +0.16(+2.45%)
May 29, 2008 6.363 6.725 6.233 6.673 1,978,466 +0.46(+7.35%)
May 28, 2008 5.932 6.363 5.854 6.216 1,093,461 +0.40(+6.81%)
May 27, 2008 5.630 5.889 5.630 5.820 618,375 +0.17(+3.05%)
May 26, 2008 5.604 5.725 5.466 5.647 696,268 +0.00(+0.00%)
May 23, 2008 5.604 5.725 5.466 5.647 696,268 +0.04(+0.77%)
May 22, 2008 5.475 5.664 5.414 5.604 1,192,863 +0.11(+2.04%)
May 21, 2008 5.647 5.699 5.414 5.492 850,859 -0.13(-2.30%)
May 20, 2008 5.639 5.733 5.518 5.621 593,592 -0.03(-0.46%)
May 19, 2008 5.863 5.863 5.621 5.647 727,282 -0.19(-3.25%)
May 16, 2008 5.802 5.893 5.578 5.837 1,046,498 +0.07(+1.20%)
May 15, 2008 5.699 5.776 5.501 5.768 777,365 +0.11(+1.98%)
May 14, 2008 5.544 5.699 5.406 5.656 907,698 +0.11(+2.02%)
May 13, 2008 5.302 5.557 5.182 5.544 1,103,394 +0.31(+5.93%)
May 12, 2008 5.432 5.457 5.199 5.233 1,668,319 -0.20(-3.65%)
May 09, 2008 5.225 5.475 5.182 5.432 887,976 +0.21(+3.96%)
May 08, 2008 5.302 5.345 5.173 5.225 1,053,785 -0.18(-3.35%)
May 07, 2008 5.613 5.639 5.363 5.406 833,792 -0.20(-3.54%)
May 06, 2008 5.570 5.690 5.354 5.604 1,343,724 +0.02(+0.31%)
May 05, 2008 5.854 5.854 5.570 5.587 1,019,621 -0.26(-4.42%)
May 02, 2008 5.906 5.906 5.776 5.845 878,517 +0.02(+0.30%)
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.