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

Tribune Publishing Company (NQ: TPCO )

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 (%)
May 31, 2019 8.245 8.360 7.943 8.017 134,985 -0.30(-3.63%)
May 30, 2019 8.009 8.478 7.960 8.319 157,613 +0.51(+6.59%)
May 29, 2019 8.425 8.425 7.772 7.805 111,926 -0.66(-7.81%)
May 28, 2019 8.425 8.482 8.205 8.466 110,592 +0.05(+0.58%)
May 24, 2019 8.319 8.470 8.229 8.417 86,601 +0.07(+0.78%)
May 23, 2019 8.401 8.560 8.327 8.352 91,625 -0.21(-2.48%)
May 22, 2019 8.588 8.752 8.266 8.564 94,351 -0.07(-0.85%)
May 21, 2019 8.727 8.870 8.531 8.637 55,396 -0.04(-0.47%)
May 20, 2019 8.474 8.743 8.384 8.678 182,253 +0.11(+1.33%)
May 17, 2019 8.613 8.833 8.548 8.564 80,354 -0.13(-1.50%)
May 16, 2019 8.915 9.074 8.654 8.694 112,960 -0.21(-2.38%)
May 15, 2019 9.021 9.299 8.735 8.907 159,592 -0.24(-2.68%)
May 14, 2019 8.825 9.217 8.784 9.152 83,749 +0.33(+3.80%)
May 13, 2019 8.711 8.907 8.637 8.817 105,510 +0.00(+0.00%)
May 10, 2019 8.801 8.931 8.711 8.817 233,958 -0.05(-0.55%)
May 09, 2019 8.490 9.266 8.490 8.866 179,595 +0.29(+3.43%)
May 08, 2019 8.572 8.923 8.474 8.572 149,140 +0.01(+0.10%)
May 07, 2019 8.964 9.095 8.466 8.564 99,647 -0.50(-5.50%)
May 06, 2019 8.899 9.103 8.760 9.062 94,976 +0.12(+1.37%)
May 03, 2019 8.817 8.980 8.792 8.939 85,253 +0.11(+1.20%)
May 02, 2019 8.694 8.915 8.622 8.833 93,471 +0.13(+1.50%)
May 01, 2019 8.850 8.858 8.596 8.703 122,481 -0.08(-0.93%)
Apr 30, 2019 8.784 8.858 8.727 8.784 92,199 +0.00(+0.00%)
Apr 29, 2019 8.694 8.875 8.597 8.784 66,626 +0.11(+1.32%)
Apr 26, 2019 8.752 8.809 8.637 8.670 68,962 +0.02(+0.19%)
Apr 25, 2019 9.315 9.315 8.572 8.654 79,329 -0.65(-7.02%)
Apr 24, 2019 9.348 9.519 9.225 9.307 66,821 -0.11(-1.21%)
Apr 23, 2019 9.674 9.715 9.339 9.421 74,520 -0.21(-2.20%)
Apr 22, 2019 9.625 9.797 9.405 9.633 124,560 +0.04(+0.43%)
Apr 18, 2019 9.552 9.764 9.495 9.593 162,546 +0.02(+0.17%)
Apr 17, 2019 9.731 9.731 9.511 9.576 200,130 -0.07(-0.76%)
Apr 16, 2019 9.699 9.805 9.642 9.650 260,262 -0.01(-0.08%)
Apr 15, 2019 9.552 9.674 9.535 9.658 62,339 +0.08(+0.85%)
Apr 12, 2019 9.805 9.837 9.544 9.576 70,555 -0.22(-2.25%)
Apr 11, 2019 9.756 9.878 9.642 9.797 97,146 +0.07(+0.76%)
Apr 10, 2019 9.674 9.772 9.609 9.723 81,096 +0.11(+1.10%)
Apr 09, 2019 9.707 9.813 9.552 9.617 61,910 -0.14(-1.42%)
Apr 08, 2019 9.805 10.00 9.666 9.756 79,447 -0.16(-1.65%)
Apr 05, 2019 9.682 10.04 9.593 9.919 97,013 +0.22(+2.27%)
Apr 04, 2019 9.870 9.886 9.617 9.699 89,337 -0.20(-2.06%)
Apr 03, 2019 9.813 9.984 9.699 9.903 88,708 +0.13(+1.34%)
Apr 02, 2019 9.854 10.16 9.699 9.772 324,816 -0.12(-1.24%)
Apr 01, 2019 9.625 9.911 9.601 9.895 153,289 +0.27(+2.80%)
Mar 29, 2019 9.797 9.919 9.143 9.625 348,365 -0.10(-1.01%)
Mar 28, 2019 9.544 9.780 9.544 9.723 120,747 +0.15(+1.53%)
Mar 27, 2019 9.462 9.658 9.258 9.576 89,016 +0.08(+0.86%)
Mar 26, 2019 9.486 9.723 9.380 9.495 126,409 -0.10(-1.02%)
Mar 25, 2019 9.046 9.723 9.046 9.593 135,071 +0.51(+5.67%)
Mar 22, 2019 9.495 9.676 9.070 9.078 121,388 -0.52(-5.44%)
Mar 21, 2019 9.446 9.829 9.433 9.601 108,226 +0.11(+1.20%)
Mar 20, 2019 9.535 9.829 9.176 9.486 106,774 -0.04(-0.43%)
Mar 19, 2019 9.552 9.576 9.421 9.527 68,943 -0.02(-0.26%)
Mar 18, 2019 9.217 9.768 9.217 9.552 105,292 +0.36(+3.91%)
Mar 15, 2019 9.495 9.674 9.127 9.192 222,566 -0.24(-2.60%)
Mar 14, 2019 9.788 9.797 9.184 9.437 324,783 +0.49(+5.47%)
Mar 13, 2019 9.143 9.246 8.862 8.948 110,650 -0.16(-1.70%)
Mar 12, 2019 9.160 9.184 9.005 9.103 98,140 -0.05(-0.54%)
Mar 11, 2019 8.980 9.184 8.866 9.152 77,514 +0.18(+2.00%)
Mar 08, 2019 9.209 9.209 8.956 8.972 94,808 -0.24(-2.66%)
Mar 07, 2019 9.380 9.576 9.152 9.217 68,499 -0.19(-2.00%)
Mar 06, 2019 9.519 9.642 9.299 9.405 65,932 -0.12(-1.29%)
Mar 05, 2019 9.535 9.646 9.446 9.527 49,901 -0.01(-0.09%)
Mar 04, 2019 9.764 9.846 9.470 9.535 84,784 -0.20(-2.01%)
Mar 01, 2019 9.870 10.02 9.690 9.731 54,141 -0.11(-1.16%)
Feb 28, 2019 9.544 9.919 9.495 9.846 76,942 +0.30(+3.17%)
Feb 27, 2019 9.650 9.707 9.458 9.544 56,984 -0.15(-1.52%)
Feb 26, 2019 9.707 9.797 9.413 9.690 126,845 -0.03(-0.34%)
Feb 25, 2019 9.960 10.07 9.674 9.723 78,253 -0.18(-1.81%)
Feb 22, 2019 9.666 10.07 9.666 9.903 90,398 +0.26(+2.71%)
Feb 21, 2019 9.846 9.923 9.446 9.642 189,750 -0.24(-2.40%)
Feb 20, 2019 9.878 9.977 9.556 9.878 145,642 +0.00(+0.00%)
Feb 19, 2019 9.307 10.25 9.307 9.878 315,639 +1.32(+15.46%)
Feb 15, 2019 8.613 8.735 8.490 8.556 87,581 +0.02(+0.19%)
Feb 14, 2019 8.531 8.703 8.425 8.539 73,247 +0.00(+0.00%)
Feb 13, 2019 8.564 8.727 8.490 8.539 74,354 -0.05(-0.57%)
Feb 12, 2019 8.580 8.621 8.401 8.588 138,371 +0.13(+1.54%)
Feb 11, 2019 8.597 8.776 8.409 8.458 115,390 -0.13(-1.52%)
Feb 08, 2019 8.646 8.923 8.564 8.588 75,944 -0.11(-1.31%)
Feb 07, 2019 8.727 8.964 8.376 8.703 174,210 -0.16(-1.75%)
Feb 06, 2019 8.972 9.119 8.817 8.858 118,250 -0.11(-1.18%)
Feb 05, 2019 9.421 9.495 8.939 8.964 279,678 -0.44(-4.69%)
Feb 04, 2019 9.511 9.527 9.339 9.405 178,510 -0.03(-0.35%)
Feb 01, 2019 9.666 9.748 9.356 9.437 148,214 -0.33(-3.43%)
Jan 31, 2019 10.02 10.19 9.707 9.772 263,758 -0.26(-2.60%)
Jan 30, 2019 9.764 10.07 9.593 10.03 109,909 +0.27(+2.76%)
Jan 29, 2019 9.446 9.837 9.307 9.764 191,472 +0.34(+3.64%)
Jan 28, 2019 9.486 9.629 9.307 9.421 91,437 -0.09(-0.94%)
Jan 25, 2019 9.788 9.788 9.470 9.511 138,415 -0.18(-1.85%)
Jan 24, 2019 9.519 9.821 9.054 9.690 229,279 +0.16(+1.63%)
Jan 23, 2019 9.511 10.23 9.225 9.535 196,450 +0.07(+0.69%)
Jan 22, 2019 9.952 10.19 9.405 9.470 264,326 -0.50(-5.00%)
Jan 18, 2019 10.78 10.82 9.870 9.968 281,730 -0.87(-8.06%)
Jan 17, 2019 10.70 10.95 10.70 10.84 93,340 +0.08(+0.76%)
Jan 16, 2019 10.75 10.96 10.40 10.76 164,911 -0.03(-0.30%)
Jan 15, 2019 10.54 11.10 10.54 10.79 80,563 +0.26(+2.48%)
Jan 14, 2019 10.73 10.92 10.23 10.53 132,778 -0.38(-3.44%)
Jan 11, 2019 10.52 10.99 10.47 10.91 212,277 +0.28(+2.61%)
Jan 10, 2019 10.56 10.65 10.44 10.63 77,359 +0.06(+0.54%)
Jan 09, 2019 10.57 10.61 9.723 10.57 107,504 -0.01(-0.08%)
Jan 08, 2019 10.21 10.60 10.21 10.58 94,614 +0.48(+4.77%)
Jan 07, 2019 9.813 10.24 9.495 10.10 127,790 +0.26(+2.66%)
Jan 04, 2019 9.699 9.903 9.286 9.837 200,395 +0.29(+3.08%)
Jan 03, 2019 9.446 9.780 9.348 9.544 137,991 -0.10(-1.02%)
Jan 02, 2019 9.209 9.854 9.209 9.642 122,833 +0.38(+4.14%)
Dec 31, 2018 9.168 9.331 8.948 9.258 167,690 +0.09(+0.98%)
Dec 28, 2018 9.184 9.470 9.078 9.168 211,052 -0.02(-0.18%)
Dec 27, 2018 9.274 9.437 8.833 9.184 243,472 -0.18(-1.92%)
Dec 26, 2018 8.997 9.511 8.878 9.364 264,592 +0.33(+3.71%)
Dec 24, 2018 9.331 9.331 8.899 9.029 172,712 -0.44(-4.66%)
Dec 21, 2018 10.16 10.32 9.454 9.470 279,525 -0.73(-7.13%)
Dec 20, 2018 9.960 10.22 9.535 10.20 536,437 +0.24(+2.38%)
Dec 19, 2018 10.16 10.38 9.878 9.960 322,808 -0.20(-2.01%)
Dec 18, 2018 10.62 11.80 10.12 10.16 194,080 -0.43(-4.08%)
Dec 17, 2018 10.69 11.04 10.21 10.60 187,829 -0.21(-1.96%)
Dec 14, 2018 10.95 11.22 10.46 10.81 222,199 -0.28(-2.50%)
Dec 13, 2018 11.27 11.85 10.90 11.09 236,180 -0.17(-1.52%)
Dec 12, 2018 10.80 11.49 10.80 11.26 200,849 +0.51(+4.71%)
Dec 11, 2018 11.55 11.67 10.72 10.75 308,147 -0.66(-5.79%)
Dec 10, 2018 11.31 11.53 11.18 11.41 113,061 +0.04(+0.36%)
Dec 07, 2018 11.68 12.12 11.31 11.37 158,381 -0.30(-2.59%)
Dec 06, 2018 11.68 12.06 11.49 11.67 122,253 -0.07(-0.56%)
Dec 04, 2018 12.07 12.36 11.67 11.74 167,078 -0.38(-3.10%)
Dec 03, 2018 11.92 12.25 11.39 12.12 314,440 +0.20(+1.71%)
Nov 30, 2018 11.85 12.20 11.77 11.91 144,049 -0.01(-0.07%)
Nov 29, 2018 11.77 12.31 11.70 11.92 169,127 +0.15(+1.25%)
Nov 28, 2018 11.49 12.12 11.45 11.77 294,918 +0.33(+2.85%)
Nov 27, 2018 11.51 11.73 11.32 11.45 121,342 -0.16(-1.34%)
Nov 26, 2018 11.47 12.03 11.39 11.60 77,448 +0.05(+0.42%)
Nov 23, 2018 11.20 11.65 11.20 11.55 80,354 +0.33(+2.91%)
Nov 21, 2018 11.23 11.23 11.23 0 +0.26(+2.38%)
Nov 20, 2018 11.17 11.29 10.89 10.96 178,120 -0.36(-3.17%)
Nov 19, 2018 11.59 12.20 11.14 11.32 127,436 -0.38(-3.28%)
Nov 16, 2018 12.05 12.05 11.52 11.71 146,377 -0.40(-3.30%)
Nov 15, 2018 11.60 12.25 11.55 12.11 226,606 +0.51(+4.44%)
Nov 14, 2018 11.40 11.62 10.92 11.59 354,801 +0.25(+2.16%)
Nov 13, 2018 12.23 12.45 11.23 11.35 442,898 -0.82(-6.77%)
Nov 12, 2018 13.27 13.27 12.16 12.17 295,036 -1.14(-8.58%)
Nov 09, 2018 13.44 13.44 12.36 13.32 269,970 -0.04(-0.31%)
Nov 08, 2018 12.78 13.67 12.69 13.36 153,961 -0.10(-0.73%)
Nov 07, 2018 13.49 13.60 13.06 13.45 137,375 +0.02(+0.12%)
Nov 06, 2018 13.68 13.74 13.13 13.44 139,379 -0.11(-0.84%)
Nov 05, 2018 12.64 13.77 12.64 13.55 371,074 +0.96(+7.65%)
Nov 02, 2018 13.01 13.04 12.31 12.59 166,710 -0.25(-1.91%)
Nov 01, 2018 12.34 12.93 12.34 12.83 139,471 +0.51(+4.18%)
Oct 31, 2018 12.34 12.45 12.19 12.32 90,282 +0.17(+1.41%)
Oct 30, 2018 11.79 12.25 11.48 12.15 112,930 +0.34(+2.90%)
Oct 29, 2018 12.24 12.36 11.60 11.80 97,715 -0.31(-2.56%)
Oct 26, 2018 12.35 12.69 11.62 12.12 80,354 -0.38(-3.01%)
Oct 25, 2018 12.12 13.25 11.58 12.49 158,022 +0.50(+4.15%)
Oct 24, 2018 12.36 12.92 11.99 11.99 122,234 -0.39(-3.16%)
Oct 23, 2018 12.46 12.61 12.16 12.38 82,637 -0.07(-0.59%)
Oct 22, 2018 12.44 12.51 12.18 12.46 98,430 +0.03(+0.26%)
Oct 19, 2018 12.43 12.56 11.32 12.43 113,549 -0.07(-0.52%)
Oct 18, 2018 12.76 12.84 12.08 12.49 74,085 -0.36(-2.80%)
Oct 17, 2018 12.91 12.91 12.62 12.85 80,204 -0.02(-0.19%)
Oct 16, 2018 12.65 12.91 12.41 12.87 219,366 +0.32(+2.54%)
Oct 15, 2018 11.96 12.65 11.96 12.56 225,075 +0.52(+4.34%)
Oct 12, 2018 12.60 12.86 11.85 12.03 250,249 -0.33(-2.64%)
Oct 11, 2018 12.92 12.94 12.29 12.36 237,263 -0.64(-4.90%)
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.