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

Sonic Automotive (NY: SAH )

57.34 -0.21 (-0.37%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 18, 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 (%)
Jun 30, 2009 8.615 8.845 8.213 8.675 635,624 +0.06(+0.69%)
Jun 29, 2009 8.367 8.751 8.000 8.615 603,813 +0.26(+3.06%)
Jun 26, 2009 8.034 8.538 7.966 8.359 1,312,404 +0.29(+3.60%)
Jun 25, 2009 7.761 8.111 7.667 8.068 675,632 +0.59(+7.88%)
Jun 24, 2009 7.351 7.718 7.266 7.479 714,710 +0.24(+3.30%)
Jun 23, 2009 6.796 7.385 6.643 7.240 1,052,987 +0.53(+7.89%)
Jun 22, 2009 7.838 7.838 6.634 6.711 1,189,215 -1.30(-16.20%)
Jun 19, 2009 8.145 8.453 7.778 8.009 700,156 +0.00(+0.00%)
Jun 18, 2009 7.974 8.213 7.710 8.009 538,113 +0.00(+0.00%)
Jun 17, 2009 8.034 8.196 7.095 8.009 1,010,008 -0.04(-0.53%)
Jun 16, 2009 8.734 8.965 8.026 8.051 763,742 -0.68(-7.82%)
Jun 15, 2009 9.204 9.306 8.265 8.734 1,248,151 -0.61(-6.49%)
Jun 12, 2009 9.127 9.443 8.990 9.340 448,254 +0.16(+1.77%)
Jun 11, 2009 9.477 9.477 8.914 9.178 511,650 -0.24(-2.54%)
Jun 10, 2009 9.298 9.580 8.965 9.417 1,053,490 +0.14(+1.47%)
Jun 09, 2009 9.042 9.486 8.760 9.281 497,144 +0.23(+2.55%)
Jun 08, 2009 8.743 9.178 8.709 9.050 763,274 +0.22(+2.51%)
Jun 05, 2009 8.675 9.161 8.615 8.828 731,965 +0.20(+2.38%)
Jun 04, 2009 8.794 8.956 8.572 8.623 626,827 -0.16(-1.85%)
Jun 03, 2009 8.888 8.990 8.555 8.786 773,369 -0.19(-2.09%)
Jun 02, 2009 8.700 9.212 8.350 8.973 1,432,996 +0.24(+2.74%)
Jun 01, 2009 8.384 8.794 8.162 8.734 915,197 +0.61(+7.57%)
May 29, 2009 8.043 8.538 7.735 8.120 1,605,190 +0.08(+0.96%)
May 28, 2009 7.343 8.179 7.343 8.043 1,158,243 +0.67(+9.03%)
May 27, 2009 7.505 7.649 7.189 7.377 1,092,765 -0.27(-3.57%)
May 26, 2009 7.018 7.684 6.916 7.650 957,124 +0.58(+8.21%)
May 22, 2009 7.343 7.479 6.882 7.069 815,150 -0.23(-3.16%)
May 21, 2009 7.189 7.522 7.027 7.300 735,745 -0.01(-0.12%)
May 20, 2009 7.223 7.940 7.172 7.308 797,438 +0.15(+2.03%)
May 19, 2009 7.232 7.590 6.967 7.163 1,036,443 -0.12(-1.64%)
May 18, 2009 6.105 7.343 6.088 7.283 1,993,880 +1.33(+22.38%)
May 15, 2009 6.002 6.395 5.823 5.951 831,625 -0.10(-1.69%)
May 14, 2009 5.729 6.352 5.507 6.053 951,887 +0.29(+5.04%)
May 13, 2009 5.977 6.062 5.729 5.763 1,456,860 -0.42(-6.77%)
May 12, 2009 6.113 6.352 5.977 6.181 1,753,509 +0.15(+2.40%)
May 11, 2009 6.318 6.523 5.720 6.036 1,600,381 -0.11(-1.81%)
May 08, 2009 6.378 6.532 5.336 6.147 3,226,219 +0.42(+7.30%)
May 07, 2009 6.062 6.164 5.183 5.729 1,585,915 -0.16(-2.75%)
May 06, 2009 6.284 6.830 5.635 5.891 1,858,964 -0.26(-4.17%)
May 05, 2009 5.208 6.147 5.165 6.147 4,442,728 +1.25(+25.44%)
May 04, 2009 4.807 5.597 4.696 4.901 2,245,104 +0.14(+2.87%)
May 01, 2009 4.380 4.926 4.337 4.764 790,870 +0.36(+8.14%)
Apr 30, 2009 3.919 4.628 3.893 4.406 1,689,926 +0.61(+16.22%)
Apr 29, 2009 3.449 4.098 3.347 3.791 1,861,849 +0.44(+13.27%)
Apr 28, 2009 3.355 3.458 3.287 3.347 760,839 +0.08(+2.35%)
Apr 27, 2009 3.415 3.466 3.168 3.270 998,120 -0.15(-4.49%)
Apr 24, 2009 3.202 3.620 3.048 3.424 1,580,251 +0.41(+13.60%)
Apr 23, 2009 2.903 3.244 2.903 3.014 1,267,675 +0.15(+5.06%)
Apr 22, 2009 2.561 2.903 2.476 2.869 1,230,655 +0.36(+14.48%)
Apr 21, 2009 2.288 2.604 2.211 2.506 667,622 +0.16(+6.73%)
Apr 20, 2009 2.655 2.655 2.177 2.348 955,615 -0.33(-12.42%)
Apr 17, 2009 2.604 2.732 2.433 2.681 1,136,095 +0.16(+6.44%)
Apr 16, 2009 2.382 2.613 2.331 2.519 1,337,257 +0.22(+9.67%)
Apr 15, 2009 2.015 2.348 1.836 2.297 1,312,314 +0.29(+14.47%)
Apr 14, 2009 1.844 2.339 1.784 2.006 1,456,918 +0.12(+6.33%)
Apr 13, 2009 1.759 1.887 1.451 1.887 1,166,949 +0.14(+7.81%)
Apr 09, 2009 1.742 1.750 1.665 1.750 925,470 +0.10(+6.22%)
Apr 08, 2009 1.477 1.759 1.477 1.648 708,585 +0.15(+9.66%)
Apr 07, 2009 1.691 1.810 1.494 1.503 1,517,152 -0.28(-15.79%)
Apr 06, 2009 1.622 1.964 1.298 1.784 3,253,075 +0.02(+0.97%)
Apr 03, 2009 1.076 1.776 1.059 1.767 3,151,104 +0.73(+71.07%)
Apr 02, 2009 0.9392 1.238 0.9392 1.033 2,716,235 +0.13(+14.15%)
Apr 01, 2009 1.110 1.110 0.6147 0.9050 4,279,755 -0.46(-33.75%)
Mar 31, 2009 1.545 1.631 1.281 1.366 843,882 -0.18(-11.60%)
Mar 30, 2009 1.434 1.605 1.161 1.545 637,836 +0.06(+4.02%)
Mar 26, 2009 1.409 1.614 1.349 1.486 515,966 +0.09(+6.10%)
Mar 25, 2009 1.400 1.580 1.315 1.400 348,755 +0.03(+2.50%)
Mar 24, 2009 1.673 1.673 1.332 1.366 466,066 -0.34(-20.00%)
Mar 23, 2009 1.528 1.708 1.528 1.708 610,313 +0.13(+8.11%)
Mar 20, 2009 1.289 1.582 1.212 1.580 857,262 +0.33(+26.28%)
Mar 19, 2009 1.247 1.409 1.153 1.251 457,958 -0.02(-1.68%)
Mar 18, 2009 1.161 1.306 1.067 1.272 1,112,533 +0.11(+9.56%)
Mar 17, 2009 1.076 1.161 0.8709 1.161 684,711 +0.07(+6.25%)
Mar 16, 2009 1.366 1.366 0.9819 1.093 1,780,357 -0.20(-15.23%)
Mar 13, 2009 1.170 1.400 1.161 1.289 0 +0.14(+11.85%)
Mar 12, 2009 1.187 1.187 1.110 1.153 746,489 -0.03(-2.88%)
Mar 11, 2009 0.9392 1.238 0.9221 1.187 648,417 +0.27(+29.91%)
Mar 10, 2009 0.8623 0.9392 0.8623 0.9136 910,656 +0.08(+9.18%)
Mar 09, 2009 0.8367 0.9392 0.8196 0.8367 1,259,900 +0.03(+3.16%)
Mar 06, 2009 1.084 1.084 0.8026 0.8111 0 -0.27(-25.20%)
Mar 05, 2009 1.195 1.212 0.9989 1.084 897,993 -0.15(-11.81%)
Mar 04, 2009 1.187 1.264 1.110 1.229 497,620 +0.13(+11.63%)
Mar 02, 2009 1.195 1.204 1.076 1.101 590,657 -0.12(-9.79%)
Feb 27, 2009 1.170 1.264 1.170 1.221 0 +0.03(+2.14%)
Feb 26, 2009 1.221 1.247 1.170 1.195 469,646 +0.00(+0.00%)
Feb 25, 2009 1.264 1.264 1.153 1.195 1,221,104 -0.08(-6.04%)
Feb 24, 2009 1.212 1.375 1.170 1.272 837,401 +0.09(+7.19%)
Feb 23, 2009 1.187 1.238 1.161 1.187 1,005,983 -0.01(-0.71%)
Feb 20, 2009 1.127 1.204 1.127 1.195 460,717 +0.04(+3.70%)
Feb 19, 2009 1.238 1.238 1.136 1.153 679,679 -0.03(-2.17%)
Feb 18, 2009 1.281 1.281 1.153 1.178 678,551 -0.02(-1.43%)
Feb 17, 2009 1.340 1.340 1.136 1.195 885,351 -0.17(-12.50%)
Feb 13, 2009 1.451 1.511 1.358 1.366 980,481 -0.12(-8.05%)
Feb 12, 2009 1.622 1.708 1.281 1.486 2,558,878 -0.22(-13.00%)
Feb 11, 2009 1.622 1.819 1.614 1.708 465,399 +0.11(+6.95%)
Feb 10, 2009 1.682 1.750 1.554 1.597 437,902 -0.09(-5.56%)
Feb 09, 2009 1.716 1.793 1.691 1.691 428,452 -0.03(-1.49%)
Feb 06, 2009 1.605 1.836 1.588 1.716 678,918 +0.14(+8.65%)
Feb 05, 2009 1.451 1.580 1.392 1.580 498,499 +0.15(+10.78%)
Feb 04, 2009 1.520 1.597 1.400 1.426 970,422 -0.09(-6.18%)
Feb 03, 2009 1.639 1.639 1.469 1.520 489,984 -0.05(-3.26%)
Feb 02, 2009 1.733 1.733 1.528 1.571 1,342,021 -0.16(-9.36%)
Jan 30, 2009 1.836 1.853 1.699 1.733 0 -0.05(-2.87%)
Jan 29, 2009 1.870 1.887 1.742 1.784 1,115,993 -0.12(-6.28%)
Jan 28, 2009 1.938 1.998 1.878 1.904 639,175 +0.05(+2.77%)
Jan 27, 2009 1.972 2.100 1.844 1.853 275,745 -0.06(-3.12%)
Jan 26, 2009 1.844 1.998 1.844 1.912 632,481 +0.08(+4.19%)
Jan 23, 2009 1.887 1.887 1.725 1.836 460,003 -0.09(-4.44%)
Jan 22, 2009 2.049 2.100 1.870 1.921 913,279 -0.16(-7.79%)
Jan 21, 2009 2.237 2.263 1.968 2.083 955,297 -0.11(-5.06%)
Jan 20, 2009 2.459 2.459 2.186 2.194 328,400 -0.20(-8.54%)
Jan 16, 2009 2.553 2.593 2.143 2.399 494,504 -0.11(-4.42%)
Jan 15, 2009 2.374 2.604 2.220 2.510 574,118 +0.16(+6.91%)
Jan 14, 2009 2.775 2.800 2.280 2.348 593,399 -0.49(-17.17%)
Jan 13, 2009 2.835 2.937 2.766 2.835 385,253 +0.00(+0.00%)
Jan 12, 2009 3.185 3.185 2.818 2.835 419,569 -0.34(-10.75%)
Jan 09, 2009 3.552 3.552 3.150 3.176 483,292 -0.38(-10.58%)
Jan 08, 2009 3.313 3.577 3.108 3.552 584,110 +0.10(+2.97%)
Jan 07, 2009 3.364 3.509 3.330 3.449 385,586 -0.05(-1.46%)
Jan 06, 2009 3.202 3.560 3.095 3.501 648,648 +0.25(+7.61%)
Jan 05, 2009 3.466 3.483 3.210 3.253 374,026 -0.23(-6.62%)
Jan 02, 2009 3.449 3.586 3.261 3.483 0 +0.09(+2.51%)
Jan 01, 2009 3.116 3.535 3.014 3.398 0 +0.00(+0.00%)
Dec 31, 2008 3.116 3.535 3.014 3.398 600,510 +0.18(+5.57%)
Dec 30, 2008 2.963 3.219 2.963 3.219 339,149 +0.31(+10.56%)
Dec 29, 2008 3.074 3.074 2.818 2.911 432,892 -0.16(-5.28%)
Dec 26, 2008 2.894 3.193 2.877 3.074 473,041 +0.21(+7.46%)
Dec 24, 2008 2.860 3.065 2.800 2.860 124,503 +0.01(+0.30%)
Dec 23, 2008 3.022 3.082 2.809 2.852 235,984 -0.16(-5.38%)
Dec 22, 2008 3.526 3.603 2.946 3.014 491,719 -0.51(-14.53%)
Dec 19, 2008 3.227 3.560 3.082 3.526 855,645 +0.47(+15.36%)
Dec 18, 2008 3.697 3.782 2.980 3.057 522,356 -0.63(-17.13%)
Dec 17, 2008 3.441 3.842 3.415 3.688 425,604 +0.19(+5.37%)
Dec 16, 2008 2.920 3.526 2.800 3.501 580,414 +0.68(+24.24%)
Dec 15, 2008 3.108 3.236 2.707 2.818 224,887 -0.26(-8.33%)
Dec 12, 2008 3.014 3.108 2.698 3.074 648,292 -0.04(-1.37%)
Dec 11, 2008 3.475 3.475 3.039 3.116 638,990 -0.32(-9.43%)
Dec 10, 2008 3.202 3.620 3.202 3.441 687,423 +0.26(+8.33%)
Dec 09, 2008 3.501 3.757 3.125 3.176 691,244 -0.34(-9.71%)
Dec 08, 2008 2.937 3.629 2.937 3.518 887,731 +0.64(+22.26%)
Dec 05, 2008 2.570 2.877 2.391 2.877 578,301 +0.32(+12.33%)
Dec 04, 2008 2.459 2.818 2.459 2.561 1,034,386 +0.07(+2.74%)
Dec 03, 2008 2.314 2.664 2.271 2.493 1,341,522 -0.15(-5.81%)
Dec 02, 2008 2.117 2.732 2.117 2.647 807,032 +0.49(+22.53%)
Dec 01, 2008 2.647 2.903 2.041 2.160 1,812,245 -0.59(-21.43%)
Nov 28, 2008 2.032 2.818 2.032 2.749 568,174 +0.69(+33.61%)
Nov 26, 2008 1.528 2.083 1.409 2.058 1,451,134 +0.53(+34.64%)
Nov 25, 2008 1.434 1.545 1.366 1.528 1,407,434 +0.23(+17.76%)
Nov 24, 2008 1.537 1.537 1.170 1.298 1,685,692 -0.16(-11.11%)
Nov 21, 2008 1.887 1.921 1.340 1.460 1,832,607 -0.34(-18.96%)
Nov 20, 2008 2.203 2.203 1.784 1.802 1,546,900 -0.37(-16.93%)
Nov 19, 2008 2.493 2.519 2.152 2.169 489,983 -0.30(-12.11%)
Nov 18, 2008 2.613 2.655 2.314 2.467 729,150 -0.13(-4.93%)
Nov 17, 2008 2.877 2.937 2.570 2.596 436,632 -0.28(-9.79%)
Nov 14, 2008 2.963 3.065 2.570 2.877 0 -0.14(-4.53%)
Nov 13, 2008 2.741 3.095 2.442 3.014 915,306 +0.26(+9.63%)
Nov 12, 2008 3.057 3.065 2.561 2.749 645,317 -0.38(-12.02%)
Nov 11, 2008 3.091 3.364 2.903 3.125 562,176 +0.00(+0.00%)
Nov 10, 2008 3.910 4.073 3.099 3.125 510,475 -0.68(-17.94%)
Nov 07, 2008 3.842 4.645 3.415 3.808 1,056,422 -0.14(-3.46%)
Nov 06, 2008 4.056 4.149 3.688 3.945 525,980 -0.19(-4.55%)
Nov 05, 2008 4.354 4.610 4.132 4.132 620,611 -0.24(-5.47%)
Nov 04, 2008 4.192 4.474 4.013 4.371 910,459 +0.47(+12.04%)
Nov 03, 2008 4.380 4.380 3.868 3.902 729,880 -0.48(-10.92%)
Oct 31, 2008 3.116 5.029 2.946 4.380 1,692,685 +1.26(+40.55%)
Oct 30, 2008 3.210 3.372 2.732 3.116 988,043 +0.50(+18.89%)
Oct 29, 2008 2.348 3.193 2.194 2.621 1,426,283 +0.27(+11.64%)
Oct 28, 2008 1.836 2.681 1.802 2.348 3,432,878 +0.62(+36.14%)
Oct 27, 2008 2.134 2.263 1.716 1.725 888,611 -0.45(-20.78%)
Oct 24, 2008 2.305 2.305 2.109 2.177 913,689 -0.20(-8.60%)
Oct 23, 2008 2.835 2.877 2.305 2.382 870,545 -0.35(-12.81%)
Oct 22, 2008 3.458 3.458 2.732 2.732 567,233 -0.71(-20.60%)
Oct 21, 2008 2.843 3.492 2.843 3.441 583,731 +0.42(+13.84%)
Oct 20, 2008 2.647 3.031 2.647 3.022 502,807 +0.41(+15.69%)
Oct 17, 2008 2.561 2.843 2.519 2.613 0 -0.09(-3.16%)
Oct 16, 2008 2.818 3.057 2.613 2.698 618,122 -0.05(-1.86%)
Oct 15, 2008 3.415 3.432 2.749 2.749 438,640 -0.64(-18.89%)
Oct 14, 2008 3.398 4.482 3.364 3.390 804,249 -0.01(-0.25%)
Oct 13, 2008 4.260 4.260 3.279 3.398 791,835 -0.24(-6.57%)
Oct 10, 2008 4.884 5.703 3.150 3.637 1,805,595 -1.67(-31.51%)
Oct 09, 2008 6.250 6.361 5.054 5.311 1,380,664 -0.80(-13.13%)
Oct 08, 2008 6.113 6.532 5.985 6.113 305,689 -0.15(-2.45%)
Oct 07, 2008 6.403 6.728 5.934 6.267 614,235 -0.14(-2.13%)
Oct 06, 2008 6.651 7.069 6.096 6.403 534,801 -0.42(-6.13%)
Oct 03, 2008 6.523 7.104 6.053 6.822 0 +0.38(+5.83%)
Oct 02, 2008 6.771 7.172 6.429 6.446 256,068 -0.37(-5.39%)
Oct 01, 2008 7.146 7.300 6.775 6.813 733,745 -0.41(-5.67%)
Sep 30, 2008 7.522 7.633 7.095 7.223 667,396 -0.19(-2.53%)
Sep 29, 2008 8.359 8.359 7.394 7.411 631,783 -0.96(-11.52%)
Sep 26, 2008 8.905 8.990 8.324 8.376 0 -0.82(-8.91%)
Sep 25, 2008 9.340 9.699 8.837 9.195 585,083 -0.08(-0.83%)
Sep 24, 2008 9.520 9.708 9.187 9.272 859,858 -0.26(-2.69%)
Sep 23, 2008 9.844 10.13 9.400 9.528 480,831 -0.30(-3.04%)
Sep 22, 2008 10.64 10.67 9.827 9.827 616,148 -0.96(-8.94%)
Sep 19, 2008 10.83 12.71 10.03 10.79 0 +0.28(+2.68%)
Sep 18, 2008 9.494 10.53 9.042 10.51 761,297 +1.20(+12.83%)
Sep 17, 2008 9.511 9.588 8.982 9.315 577,883 -0.40(-4.13%)
Sep 16, 2008 9.426 9.947 9.101 9.716 569,470 +0.07(+0.71%)
Sep 15, 2008 9.272 9.895 9.272 9.648 1,079,893 -0.28(-2.84%)
Sep 12, 2008 9.699 9.938 9.494 9.930 378,418 +0.01(+0.09%)
Sep 11, 2008 9.631 9.955 9.409 9.921 478,504 +0.12(+1.22%)
Sep 10, 2008 10.31 10.36 9.656 9.802 500,188 -0.31(-3.04%)
Sep 09, 2008 10.23 10.72 10.11 10.11 482,405 -0.09(-0.92%)
Sep 08, 2008 9.981 10.29 9.861 10.20 697,210 +0.54(+5.57%)
Sep 05, 2008 9.520 9.767 9.212 9.665 0 +0.08(+0.80%)
Sep 04, 2008 9.964 10.10 9.554 9.588 605,878 -0.44(-4.34%)
Sep 03, 2008 9.434 10.10 9.332 10.02 668,332 +0.55(+5.77%)
Sep 02, 2008 9.614 9.998 9.315 9.477 427,125 +0.29(+3.16%)
Aug 29, 2008 9.221 9.409 9.084 9.187 0 -0.06(-0.65%)
Aug 28, 2008 9.127 9.298 8.982 9.247 528,458 +0.12(+1.31%)
Aug 27, 2008 8.965 9.281 8.845 9.127 220,122 +0.15(+1.62%)
Aug 26, 2008 8.820 9.016 8.692 8.982 263,206 +0.23(+2.63%)
Aug 25, 2008 8.973 9.127 8.666 8.751 287,349 -0.23(-2.57%)
Aug 22, 2008 8.768 9.050 8.700 8.982 0 +0.32(+3.65%)
Aug 21, 2008 8.606 8.709 8.205 8.666 489,667 +0.18(+2.11%)
Aug 20, 2008 8.640 8.845 8.393 8.487 969,053 -0.10(-1.19%)
Aug 19, 2008 9.400 9.417 8.538 8.589 970,200 -0.83(-8.79%)
Aug 18, 2008 9.810 9.904 9.340 9.417 300,426 -0.32(-3.33%)
Aug 15, 2008 9.921 9.989 9.511 9.742 0 +0.00(+0.00%)
Aug 14, 2008 9.349 9.913 9.255 9.742 359,710 +0.27(+2.89%)
Aug 13, 2008 9.895 9.913 9.272 9.469 490,254 -0.45(-4.56%)
Aug 12, 2008 10.37 10.44 9.836 9.921 572,570 -0.45(-4.36%)
Aug 11, 2008 9.861 11.17 9.784 10.37 768,515 +0.55(+5.56%)
Aug 08, 2008 9.059 9.938 9.016 9.827 688,264 +0.69(+7.57%)
Aug 07, 2008 8.803 9.289 8.803 9.136 687,389 +0.34(+3.88%)
Aug 06, 2008 8.820 8.845 8.401 8.794 760,280 -0.15(-1.62%)
Aug 05, 2008 8.939 9.050 8.555 8.939 950,620 +0.24(+2.75%)
Aug 04, 2008 8.615 8.811 8.231 8.700 623,093 +0.15(+1.80%)
Aug 01, 2008 8.717 8.760 8.282 8.546 654,831 -0.05(-0.60%)
Jul 31, 2008 8.529 8.794 8.359 8.598 1,104,605 -0.03(-0.30%)
Jul 30, 2008 9.255 9.332 8.333 8.623 1,040,397 -0.50(-5.52%)
Jul 29, 2008 9.127 9.904 8.333 9.127 1,346,872 +1.01(+12.41%)
Jul 28, 2008 8.427 8.598 8.043 8.120 547,354 -0.37(-4.33%)
Jul 25, 2008 8.666 8.965 8.435 8.487 575,493 -0.09(-1.09%)
Jul 24, 2008 8.905 9.204 8.538 8.581 966,234 -0.23(-2.62%)
Jul 23, 2008 7.846 9.050 7.650 8.811 1,394,079 +0.14(+1.57%)
Jul 22, 2008 8.026 8.700 7.863 8.675 1,119,319 +0.60(+7.40%)
Jul 21, 2008 7.855 8.367 7.829 8.077 1,299,933 +0.25(+3.16%)
Jul 18, 2008 7.863 7.872 7.343 7.829 1,026,973 +0.02(+0.22%)
Jul 17, 2008 7.607 7.863 7.240 7.812 1,726,306 +0.22(+2.92%)
Jul 16, 2008 7.112 7.787 7.112 7.590 1,756,479 +0.43(+5.96%)
Jul 15, 2008 8.316 8.316 6.677 7.163 4,606,756 -1.63(-18.54%)
Jul 14, 2008 9.221 9.469 8.709 8.794 741,752 -0.31(-3.38%)
Jul 11, 2008 9.665 9.673 8.871 9.101 1,323,728 -0.69(-7.06%)
Jul 10, 2008 9.716 10.07 9.665 9.793 522,621 +0.07(+0.70%)
Jul 09, 2008 10.41 10.45 9.716 9.725 1,042,790 -0.67(-6.49%)
Jul 08, 2008 9.904 10.44 9.810 10.40 1,225,546 +0.55(+5.64%)
Jul 07, 2008 10.25 10.31 9.810 9.844 551,183 -0.30(-2.95%)
Jul 04, 2008 10.51 10.62 10.11 10.14 326,913 +0.00(+0.00%)
Jul 03, 2008 10.51 10.62 10.11 10.14 326,913 -0.29(-2.78%)
Jul 02, 2008 10.93 11.05 10.40 10.43 633,356 -0.53(-4.83%)
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.