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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 6.622 6.897 6.591 6.717 302,306 +0.09(+1.29%)
Jun 27, 2008 6.888 6.888 6.628 6.631 1,020,304 -0.30(-4.30%)
Jun 26, 2008 6.969 7.055 6.866 6.929 230,485 -0.15(-2.10%)
Jun 25, 2008 6.960 7.186 6.951 7.078 276,925 +0.17(+2.48%)
Jun 24, 2008 6.852 7.046 6.803 6.906 303,447 -0.02(-0.26%)
Jun 23, 2008 6.942 7.046 6.866 6.924 191,329 -0.00(-0.07%)
Jun 20, 2008 7.060 7.114 6.884 6.929 433,766 -0.16(-2.23%)
Jun 19, 2008 6.839 7.163 6.816 7.087 338,070 +0.25(+3.63%)
Jun 18, 2008 6.969 6.983 6.803 6.839 216,676 -0.14(-2.07%)
Jun 17, 2008 6.992 7.209 6.884 6.983 434,400 +0.00(+0.00%)
Jun 16, 2008 6.843 7.006 6.771 6.983 264,797 +0.14(+1.98%)
Jun 13, 2008 6.748 6.848 6.685 6.848 263,230 +0.18(+2.64%)
Jun 12, 2008 6.717 6.857 6.667 6.672 275,074 +0.03(+0.41%)
Jun 11, 2008 6.793 6.848 6.645 6.645 269,973 -0.15(-2.26%)
Jun 10, 2008 6.839 6.884 6.771 6.798 332,118 -0.12(-1.76%)
Jun 09, 2008 6.933 7.028 6.893 6.920 397,505 -0.01(-0.13%)
Jun 06, 2008 6.942 7.001 6.812 6.929 366,478 -0.03(-0.39%)
Jun 05, 2008 6.812 7.010 6.789 6.956 481,175 +0.14(+2.05%)
Jun 04, 2008 6.933 7.042 6.789 6.816 448,492 -0.15(-2.20%)
Jun 03, 2008 6.920 6.992 6.735 6.969 438,831 +0.06(+0.91%)
Jun 02, 2008 6.735 6.924 6.721 6.906 565,990 +0.14(+2.07%)
May 30, 2008 6.969 6.969 6.748 6.766 491,341 -0.10(-1.45%)
May 29, 2008 6.843 7.028 6.825 6.866 663,021 -0.01(-0.20%)
May 28, 2008 6.762 6.906 6.654 6.879 551,865 +0.14(+2.14%)
May 27, 2008 6.460 6.753 6.392 6.735 846,758 +0.52(+8.42%)
May 26, 2008 6.279 6.303 6.058 6.212 328,400 +0.00(+0.00%)
May 23, 2008 6.279 6.303 6.058 6.212 328,400 -0.11(-1.71%)
May 22, 2008 6.221 6.320 6.205 6.320 276,289 +0.13(+2.04%)
May 21, 2008 6.212 6.315 6.135 6.194 331,672 -0.01(-0.22%)
May 20, 2008 6.135 6.221 6.121 6.207 369,416 +0.03(+0.44%)
May 19, 2008 6.166 6.225 6.139 6.180 370,781 -0.01(-0.22%)
May 16, 2008 6.315 6.315 6.166 6.194 422,604 -0.09(-1.51%)
May 15, 2008 6.351 6.369 6.275 6.288 520,439 -0.08(-1.27%)
May 14, 2008 6.523 6.559 6.342 6.369 320,823 -0.13(-2.01%)
May 13, 2008 6.446 6.523 6.338 6.500 252,613 +0.06(+0.91%)
May 12, 2008 6.338 6.487 6.315 6.442 179,813 +0.11(+1.78%)
May 09, 2008 6.397 6.428 6.297 6.329 284,327 -0.17(-2.57%)
May 08, 2008 6.455 6.496 6.284 6.496 301,736 +0.10(+1.62%)
May 07, 2008 6.473 6.491 6.311 6.392 237,333 -0.02(-0.28%)
May 06, 2008 6.324 6.446 6.275 6.410 276,413 +0.02(+0.28%)
May 05, 2008 6.595 6.595 6.248 6.392 377,687 -0.24(-3.67%)
May 02, 2008 6.649 6.717 6.563 6.636 295,187 -0.00(-0.07%)
May 01, 2008 6.460 6.645 6.297 6.640 248,428 +0.19(+2.94%)
Apr 30, 2008 6.460 6.473 6.293 6.451 287,890 +0.02(+0.35%)
Apr 29, 2008 6.397 6.491 6.342 6.428 186,106 +0.01(+0.14%)
Apr 28, 2008 6.541 6.541 6.230 6.419 335,270 -0.09(-1.45%)
Apr 25, 2008 6.622 6.622 6.369 6.514 194,796 -0.04(-0.55%)
Apr 24, 2008 6.392 6.609 6.338 6.550 179,128 +0.15(+2.40%)
Apr 23, 2008 6.451 6.487 6.311 6.397 174,421 -0.01(-0.14%)
Apr 22, 2008 6.572 6.600 6.261 6.406 340,502 -0.23(-3.40%)
Apr 21, 2008 6.748 6.748 6.496 6.631 294,596 -0.16(-2.33%)
Apr 18, 2008 6.703 6.789 6.640 6.789 277,249 +0.21(+3.22%)
Apr 17, 2008 6.667 6.707 6.491 6.577 175,931 -0.13(-1.95%)
Apr 16, 2008 6.591 6.721 6.518 6.708 194,209 +0.19(+2.98%)
Apr 15, 2008 6.541 6.654 6.406 6.514 143,195 -0.00(-0.07%)
Apr 14, 2008 6.433 6.622 6.415 6.518 253,618 +0.10(+1.62%)
Apr 11, 2008 6.771 6.771 6.401 6.415 334,749 -0.55(-7.84%)
Apr 10, 2008 6.843 6.978 6.789 6.960 270,754 +0.10(+1.51%)
Apr 09, 2008 6.974 7.033 6.830 6.857 278,557 -0.09(-1.36%)
Apr 08, 2008 6.911 7.010 6.871 6.951 282,656 +0.05(+0.78%)
Apr 07, 2008 6.879 7.010 6.857 6.897 207,217 +0.05(+0.66%)
Apr 04, 2008 6.996 7.060 6.848 6.852 229,687 -0.05(-0.72%)
Apr 03, 2008 6.839 7.163 6.803 6.902 582,193 -0.03(-0.39%)
Apr 02, 2008 7.028 7.069 6.848 6.929 239,836 -0.09(-1.22%)
Apr 01, 2008 6.906 7.118 6.877 7.015 298,595 +0.19(+2.78%)
Mar 31, 2008 6.893 6.893 6.766 6.825 462,533 -0.05(-0.79%)
Mar 28, 2008 6.843 7.037 6.834 6.879 284,336 -0.12(-1.68%)
Mar 27, 2008 7.046 7.096 6.987 6.996 157,853 -0.01(-0.19%)
Mar 26, 2008 7.078 7.109 6.893 7.010 337,061 -0.12(-1.65%)
Mar 25, 2008 7.290 7.290 7.010 7.127 232,201 -0.15(-2.05%)
Mar 24, 2008 7.087 7.317 6.834 7.276 485,309 +0.23(+3.27%)
Mar 21, 2008 6.929 7.082 6.771 7.046 901,172 +0.00(+0.00%)
Mar 20, 2008 6.929 7.082 6.771 7.046 901,172 +0.19(+2.76%)
Mar 19, 2008 7.380 7.380 6.857 6.857 350,140 -0.48(-6.58%)
Mar 18, 2008 7.150 7.353 6.780 7.339 437,676 +0.37(+5.31%)
Mar 17, 2008 6.563 7.190 6.406 6.969 394,574 +0.22(+3.21%)
Mar 14, 2008 7.019 7.105 6.631 6.753 616,410 -0.23(-3.29%)
Mar 13, 2008 6.839 7.028 6.775 6.983 329,074 +0.02(+0.26%)
Mar 12, 2008 7.245 7.245 6.938 6.965 581,754 -0.27(-3.74%)
Mar 11, 2008 6.933 7.236 6.893 7.236 480,195 +0.51(+7.51%)
Mar 10, 2008 6.929 6.983 6.703 6.730 365,142 -0.14(-2.10%)
Mar 07, 2008 6.654 7.105 6.654 6.875 452,309 +0.09(+1.26%)
Mar 06, 2008 6.496 7.132 6.483 6.789 631,165 +0.37(+5.76%)
Mar 05, 2008 6.586 6.627 6.194 6.419 587,265 -0.10(-1.52%)
Mar 04, 2008 6.640 6.654 6.410 6.518 280,317 -0.13(-1.90%)
Mar 03, 2008 6.541 6.649 6.496 6.645 266,845 +0.14(+2.22%)
Feb 29, 2008 6.609 6.654 6.469 6.500 313,634 -0.14(-2.17%)
Feb 28, 2008 6.631 6.879 6.618 6.645 254,365 -0.03(-0.41%)
Feb 27, 2008 6.613 6.775 6.586 6.672 273,678 -0.02(-0.27%)
Feb 26, 2008 6.563 6.807 6.541 6.690 362,257 +0.13(+1.92%)
Feb 25, 2008 6.383 6.586 6.369 6.563 300,144 +0.19(+3.05%)
Feb 22, 2008 6.311 6.451 6.135 6.369 284,966 +0.05(+0.86%)
Feb 21, 2008 6.581 6.712 6.315 6.315 237,929 -0.21(-3.18%)
Feb 20, 2008 6.541 6.559 6.347 6.523 247,206 -0.06(-0.89%)
Feb 19, 2008 6.834 6.834 6.518 6.581 290,503 -0.18(-2.60%)
Feb 18, 2008 6.636 6.775 6.541 6.757 264,926 +0.00(+0.00%)
Feb 15, 2008 6.636 6.775 6.541 6.757 264,926 +0.08(+1.15%)
Feb 14, 2008 6.843 6.866 6.622 6.681 188,283 -0.15(-2.24%)
Feb 13, 2008 6.735 6.861 6.667 6.834 249,982 +0.18(+2.64%)
Feb 12, 2008 6.613 6.766 6.613 6.658 171,442 +0.09(+1.37%)
Feb 11, 2008 6.663 6.730 6.541 6.568 259,352 -0.10(-1.49%)
Feb 08, 2008 6.803 6.888 6.654 6.667 189,221 -0.17(-2.44%)
Feb 07, 2008 6.645 6.915 6.541 6.834 256,865 +0.13(+1.95%)
Feb 06, 2008 6.739 6.825 6.658 6.703 253,748 +0.00(+0.07%)
Feb 05, 2008 6.821 7.051 6.694 6.699 367,709 -0.29(-4.13%)
Feb 04, 2008 7.033 7.136 6.875 6.987 298,497 -0.05(-0.71%)
Feb 01, 2008 7.096 7.163 6.902 7.037 232,846 -0.02(-0.26%)
Jan 31, 2008 6.924 7.168 6.717 7.055 370,096 -0.01(-0.19%)
Jan 30, 2008 7.236 7.290 6.902 7.069 292,523 -0.21(-2.91%)
Jan 29, 2008 7.100 7.457 7.019 7.281 315,143 +0.21(+2.93%)
Jan 28, 2008 7.010 7.236 6.792 7.073 322,807 +0.02(+0.26%)
Jan 25, 2008 7.195 7.222 7.006 7.055 360,311 -0.02(-0.32%)
Jan 24, 2008 7.249 7.312 7.024 7.078 533,970 -0.14(-2.00%)
Jan 23, 2008 6.672 7.249 6.541 7.222 576,520 +0.41(+5.96%)
Jan 22, 2008 6.771 7.145 6.342 6.816 570,488 -0.39(-5.44%)
Jan 21, 2008 7.222 7.389 7.109 7.209 682,660 +0.00(+0.00%)
Jan 18, 2008 7.222 7.389 7.109 7.209 682,660 -0.01(-0.19%)
Jan 17, 2008 7.240 7.318 7.100 7.222 603,393 -0.01(-0.12%)
Jan 16, 2008 6.956 7.353 6.839 7.231 1,146,521 -0.34(-4.47%)
Jan 15, 2008 7.569 7.754 7.493 7.569 514,810 -0.10(-1.29%)
Jan 14, 2008 7.727 7.781 7.637 7.669 366,070 -0.07(-0.87%)
Jan 11, 2008 7.840 7.840 7.515 7.736 923,600 -0.24(-3.00%)
Jan 10, 2008 7.948 8.169 7.781 7.975 814,942 -0.05(-0.62%)
Jan 09, 2008 7.953 8.124 7.804 8.025 540,880 -0.00(-0.06%)
Jan 08, 2008 8.408 8.652 8.002 8.030 667,115 -0.32(-3.84%)
Jan 07, 2008 8.120 8.417 8.120 8.350 602,501 +0.28(+3.52%)
Jan 04, 2008 8.034 8.350 7.903 8.066 646,964 -0.06(-0.78%)
Jan 03, 2008 8.598 8.652 8.075 8.129 551,570 -0.53(-6.10%)
Jan 02, 2008 8.945 8.990 8.625 8.657 603,672 -0.32(-3.57%)
Jan 01, 2008 8.417 9.094 8.177 8.977 1,357,075 +0.00(+0.00%)
Dec 31, 2007 8.417 9.094 8.177 8.977 1,357,075 +0.49(+5.74%)
Dec 28, 2007 8.341 8.638 8.066 8.490 458,459 +0.32(+3.98%)
Dec 27, 2007 8.458 8.481 8.165 8.165 349,936 -0.23(-2.69%)
Dec 26, 2007 8.386 8.512 8.282 8.390 223,832 -0.02(-0.21%)
Dec 24, 2007 8.422 8.445 8.260 8.408 147,549 +0.06(+0.76%)
Dec 21, 2007 8.111 8.345 7.993 8.345 922,968 +0.37(+4.58%)
Dec 20, 2007 7.971 8.011 7.827 7.980 378,759 +0.11(+1.38%)
Dec 19, 2007 7.448 7.890 7.421 7.872 585,982 +0.42(+5.57%)
Dec 18, 2007 7.357 7.759 7.357 7.457 642,302 +0.27(+3.77%)
Dec 17, 2007 7.263 7.421 7.186 7.186 377,888 -0.03(-0.44%)
Dec 14, 2007 7.263 7.393 7.218 7.218 373,138 +0.02(+0.31%)
Dec 13, 2007 7.227 7.335 7.180 7.195 207,698 -0.09(-1.18%)
Dec 12, 2007 7.412 7.434 7.195 7.281 242,431 +0.06(+0.81%)
Dec 11, 2007 7.308 7.362 7.190 7.222 409,884 -0.07(-0.93%)
Dec 10, 2007 7.375 7.466 7.236 7.290 196,406 -0.05(-0.62%)
Dec 07, 2007 7.610 7.642 7.294 7.335 234,132 -0.24(-3.16%)
Dec 06, 2007 7.407 7.624 7.285 7.574 256,533 +0.16(+2.13%)
Dec 05, 2007 7.190 7.443 7.118 7.416 394,151 +0.35(+4.91%)
Dec 04, 2007 7.096 7.168 6.992 7.069 153,133 -0.10(-1.38%)
Dec 03, 2007 7.240 7.317 7.127 7.168 313,549 -0.09(-1.18%)
Nov 30, 2007 7.475 7.475 7.177 7.254 530,572 -0.09(-1.17%)
Nov 29, 2007 7.344 7.452 7.186 7.339 226,923 -0.06(-0.85%)
Nov 28, 2007 7.209 7.533 7.145 7.402 486,180 +0.31(+4.32%)
Nov 27, 2007 7.344 7.344 7.051 7.096 421,232 -0.21(-2.90%)
Nov 26, 2007 7.497 7.542 7.299 7.308 283,143 -0.14(-1.94%)
Nov 23, 2007 7.344 7.596 7.326 7.452 71,053 +0.20(+2.74%)
Nov 21, 2007 7.321 7.462 7.237 7.254 197,377 -0.09(-1.29%)
Nov 20, 2007 7.380 7.466 7.177 7.348 518,433 -0.02(-0.24%)
Nov 19, 2007 7.565 7.565 7.294 7.366 538,309 -0.32(-4.17%)
Nov 16, 2007 7.587 7.709 7.439 7.687 551,419 +0.13(+1.73%)
Nov 15, 2007 7.696 7.754 7.511 7.556 351,062 -0.15(-1.93%)
Nov 14, 2007 7.881 7.881 7.587 7.705 382,408 -0.11(-1.44%)
Nov 13, 2007 7.827 7.894 7.723 7.817 396,102 +0.04(+0.46%)
Nov 12, 2007 7.601 7.876 7.493 7.781 504,252 +0.16(+2.13%)
Nov 09, 2007 7.624 8.048 7.556 7.619 321,936 -0.08(-1.05%)
Nov 08, 2007 8.192 8.269 7.578 7.700 379,201 -0.09(-1.16%)
Nov 07, 2007 7.696 8.677 7.678 7.790 493,806 -0.47(-5.68%)
Nov 06, 2007 8.296 8.345 8.169 8.260 312,570 -0.02(-0.27%)
Nov 05, 2007 8.454 8.571 8.264 8.282 216,300 -0.32(-3.77%)
Nov 02, 2007 8.571 8.675 8.458 8.607 147,332 +0.16(+1.92%)
Nov 01, 2007 8.882 8.887 8.413 8.445 279,273 -0.54(-5.98%)
Oct 31, 2007 9.004 9.022 8.810 8.981 204,668 +0.09(+1.07%)
Oct 30, 2007 9.044 9.126 8.841 8.887 141,276 -0.22(-2.38%)
Oct 29, 2007 9.202 9.216 9.049 9.103 178,452 -0.07(-0.74%)
Oct 26, 2007 9.243 9.270 9.031 9.171 243,405 +0.08(+0.84%)
Oct 25, 2007 9.171 9.202 8.918 9.094 184,889 +0.00(+0.05%)
Oct 24, 2007 9.157 9.211 8.864 9.090 226,854 -0.14(-1.56%)
Oct 23, 2007 9.171 9.247 8.981 9.234 204,231 +0.13(+1.39%)
Oct 22, 2007 8.814 9.148 8.765 9.108 225,229 +0.18(+2.02%)
Oct 19, 2007 9.356 9.441 8.905 8.927 363,315 -0.43(-4.63%)
Oct 18, 2007 9.256 9.405 9.216 9.360 229,361 +0.05(+0.48%)
Oct 17, 2007 9.144 9.315 9.058 9.315 198,328 +0.29(+3.25%)
Oct 16, 2007 9.108 9.180 8.819 9.022 228,927 -0.13(-1.43%)
Oct 15, 2007 9.360 9.360 8.927 9.153 212,695 -0.16(-1.74%)
Oct 12, 2007 9.180 9.369 9.053 9.315 125,425 +0.14(+1.47%)
Oct 11, 2007 9.387 9.387 9.035 9.180 217,204 -0.30(-3.14%)
Oct 10, 2007 9.568 9.653 9.441 9.478 247,665 -0.09(-0.94%)
Oct 09, 2007 9.545 9.653 9.419 9.568 135,756 +0.05(+0.57%)
Oct 08, 2007 9.509 9.599 9.441 9.514 151,218 -0.05(-0.52%)
Oct 05, 2007 9.306 9.676 9.306 9.563 329,998 +0.13(+1.39%)
Oct 04, 2007 9.094 9.441 8.999 9.432 285,074 +0.40(+4.45%)
Oct 03, 2007 9.135 9.189 8.986 9.031 351,515 -0.15(-1.67%)
Oct 02, 2007 9.017 9.225 8.977 9.184 187,343 +0.22(+2.47%)
Oct 01, 2007 8.860 9.135 8.828 8.963 334,789 +0.12(+1.33%)
Sep 28, 2007 9.103 9.153 8.814 8.846 236,082 -0.23(-2.53%)
Sep 27, 2007 8.882 9.153 8.860 9.076 219,057 +0.22(+2.44%)
Sep 26, 2007 8.684 9.004 8.666 8.860 443,083 +0.21(+2.45%)
Sep 25, 2007 8.566 8.679 8.521 8.648 293,742 +0.08(+0.95%)
Sep 24, 2007 8.553 8.602 8.476 8.566 305,810 +0.04(+0.48%)
Sep 21, 2007 8.485 8.566 8.442 8.526 829,803 +0.07(+0.85%)
Sep 20, 2007 8.544 8.562 8.404 8.454 361,138 -0.09(-1.11%)
Sep 19, 2007 8.742 8.769 8.476 8.548 439,416 -0.15(-1.76%)
Sep 18, 2007 8.354 8.706 8.228 8.702 219,252 +0.41(+4.95%)
Sep 17, 2007 8.345 8.359 8.196 8.291 286,826 -0.04(-0.49%)
Sep 14, 2007 8.255 8.345 8.184 8.332 184,905 -0.02(-0.22%)
Sep 13, 2007 8.300 8.530 8.214 8.350 186,330 +0.11(+1.31%)
Sep 12, 2007 8.386 8.512 8.210 8.242 190,591 -0.16(-1.88%)
Sep 11, 2007 8.426 8.476 8.242 8.399 188,795 +0.04(+0.43%)
Sep 10, 2007 8.318 8.417 8.232 8.363 261,478 +0.07(+0.87%)
Sep 07, 2007 8.196 8.377 8.196 8.291 324,208 -0.01(-0.16%)
Sep 06, 2007 8.237 8.345 8.205 8.305 244,050 +0.08(+0.99%)
Sep 05, 2007 8.300 8.363 8.205 8.223 211,354 -0.13(-1.51%)
Sep 04, 2007 8.381 8.467 8.296 8.350 196,191 -0.03(-0.38%)
Aug 31, 2007 8.544 8.544 8.296 8.381 221,855 -0.02(-0.27%)
Aug 30, 2007 8.575 8.652 8.359 8.404 150,666 -0.28(-3.17%)
Aug 29, 2007 8.463 8.706 8.287 8.679 315,179 +0.31(+3.72%)
Aug 28, 2007 8.593 8.657 8.350 8.368 295,046 -0.30(-3.49%)
Aug 27, 2007 8.765 8.873 8.589 8.670 261,968 -0.12(-1.33%)
Aug 24, 2007 8.490 8.805 8.490 8.787 179,706 +0.28(+3.34%)
Aug 23, 2007 8.684 8.778 8.408 8.503 155,543 -0.12(-1.41%)
Aug 22, 2007 8.575 8.738 8.260 8.625 344,696 +0.05(+0.53%)
Aug 21, 2007 8.697 8.742 8.571 8.580 144,587 -0.08(-0.94%)
Aug 20, 2007 8.796 8.801 8.463 8.661 180,722 -0.05(-0.57%)
Aug 17, 2007 8.530 8.828 8.242 8.711 619,015 +0.49(+5.98%)
Aug 16, 2007 8.025 8.291 7.750 8.219 701,687 +0.14(+1.79%)
Aug 15, 2007 8.196 8.440 8.066 8.075 613,144 -0.16(-1.97%)
Aug 14, 2007 8.702 8.841 8.228 8.237 323,549 -0.45(-5.14%)
Aug 13, 2007 8.832 8.990 8.557 8.684 635,539 -0.06(-0.67%)
Aug 10, 2007 7.696 8.765 7.633 8.742 910,057 +0.91(+11.64%)
Aug 09, 2007 7.808 8.066 7.475 7.831 946,196 -0.22(-2.69%)
Aug 08, 2007 7.948 8.273 7.605 8.048 768,504 +0.09(+1.08%)
Aug 07, 2007 7.840 8.075 7.696 7.962 493,966 +0.14(+1.79%)
Aug 06, 2007 7.948 7.980 7.091 7.822 855,401 -0.11(-1.37%)
Aug 03, 2007 7.908 8.684 7.894 7.930 409,101 -0.75(-8.68%)
Aug 02, 2007 8.368 8.697 8.192 8.684 306,628 +0.35(+4.17%)
Aug 01, 2007 8.115 8.440 8.075 8.336 392,646 +0.12(+1.43%)
Jul 31, 2007 8.620 8.684 8.210 8.219 262,784 -0.29(-3.44%)
Jul 30, 2007 8.485 8.742 8.341 8.512 491,671 +0.35(+4.31%)
Jul 27, 2007 8.512 8.512 8.075 8.160 706,790 -0.34(-3.98%)
Jul 26, 2007 9.103 9.157 7.872 8.499 977,721 -0.68(-7.37%)
Jul 25, 2007 9.229 9.428 9.153 9.175 242,536 +0.00(+0.05%)
Jul 24, 2007 9.320 9.378 9.031 9.171 360,214 -0.24(-2.54%)
Jul 23, 2007 9.383 9.559 9.383 9.410 165,421 +0.06(+0.68%)
Jul 20, 2007 9.658 9.658 9.162 9.347 360,094 -0.33(-3.45%)
Jul 19, 2007 9.329 9.735 9.297 9.681 281,133 +0.39(+4.23%)
Jul 18, 2007 9.324 9.441 9.031 9.288 266,823 -0.03(-0.34%)
Jul 17, 2007 9.383 9.590 9.193 9.320 280,853 -0.05(-0.48%)
Jul 16, 2007 9.577 9.651 9.229 9.365 215,896 -0.28(-2.85%)
Jul 13, 2007 9.595 9.671 9.473 9.640 168,569 -0.01(-0.09%)
Jul 12, 2007 9.631 9.730 9.604 9.649 154,189 +0.06(+0.66%)
Jul 11, 2007 9.671 9.744 9.360 9.586 307,879 -0.16(-1.62%)
Jul 10, 2007 10.06 10.06 9.730 9.744 229,002 -0.27(-2.70%)
Jul 09, 2007 10.05 10.07 9.874 10.01 165,470 -0.04(-0.40%)
Jul 06, 2007 10.02 10.15 9.956 10.05 129,453 +0.01(+0.09%)
Jul 05, 2007 10.17 10.23 9.951 10.05 226,796 -0.06(-0.63%)
Jul 03, 2007 10.15 10.33 10.04 10.11 233,424 -0.00(-0.04%)
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.