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 )

57.55 +1.36 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Sep 30, 2010 8.390 8.581 8.162 8.390 498,354 -0.11(-1.24%)
Sep 29, 2010 8.273 8.581 8.248 8.495 478,650 +0.15(+1.74%)
Sep 28, 2010 8.324 8.393 8.034 8.350 435 +0.06(+0.72%)
Sep 27, 2010 8.324 8.324 8.068 8.290 398,777 -0.03(-0.31%)
Sep 24, 2010 7.838 8.324 7.795 8.316 731,884 +0.62(+8.10%)
Sep 23, 2010 7.693 7.838 7.590 7.693 50,709 -0.02(-0.22%)
Sep 22, 2010 7.710 7.966 7.556 7.710 1,242,158 +0.02(+0.22%)
Sep 21, 2010 7.855 7.863 7.599 7.693 560,095 -0.17(-2.17%)
Sep 20, 2010 7.616 7.923 7.530 7.863 397,189 +0.26(+3.48%)
Sep 17, 2010 7.599 7.949 7.571 7.599 979,629 -0.30(-3.78%)
Sep 15, 2010 7.795 7.932 7.659 7.898 312,870 +0.04(+0.54%)
Sep 14, 2010 7.718 7.974 7.616 7.855 443,727 +0.09(+1.21%)
Sep 13, 2010 7.684 7.829 7.641 7.761 395,304 +0.20(+2.60%)
Sep 10, 2010 7.582 7.693 7.505 7.565 358,354 +0.00(+0.00%)
Sep 09, 2010 7.693 7.727 7.454 7.565 733,258 +0.01(+0.11%)
Sep 08, 2010 7.812 7.812 7.548 7.556 640,295 -0.50(-6.25%)
Sep 07, 2010 8.222 8.222 7.991 8.060 1,471 -0.20(-2.48%)
Sep 03, 2010 8.111 8.290 8.077 8.265 510,186 +0.22(+2.76%)
Sep 02, 2010 7.906 8.077 7.821 8.043 1,365 +0.17(+2.17%)
Sep 01, 2010 7.616 7.923 7.573 7.872 532,231 +0.32(+4.18%)
Aug 31, 2010 7.530 7.744 7.394 7.556 1,981 +0.01(+0.11%)
Aug 30, 2010 7.812 7.898 7.513 7.548 531,861 -0.26(-3.28%)
Aug 27, 2010 7.804 7.863 7.513 7.804 534,291 +0.07(+0.88%)
Aug 26, 2010 7.761 7.923 7.659 7.735 1,030 +0.00(+0.00%)
Aug 25, 2010 7.573 7.770 7.394 7.735 1,020 +0.09(+1.12%)
Aug 24, 2010 7.249 7.650 7.180 7.650 4,145 +0.22(+2.99%)
Aug 23, 2010 7.607 7.778 7.428 7.428 500,217 -0.11(-1.47%)
Aug 20, 2010 7.488 7.548 7.394 7.539 511,959 -0.02(-0.23%)
Aug 19, 2010 7.565 7.667 7.419 7.556 3,562 -0.03(-0.45%)
Aug 18, 2010 7.539 7.710 7.428 7.590 15,781 +0.06(+0.79%)
Aug 17, 2010 7.368 7.659 7.266 7.530 2,459 +0.27(+3.76%)
Aug 16, 2010 7.240 7.326 7.138 7.257 602,469 -0.03(-0.35%)
Aug 13, 2010 7.283 7.402 7.249 7.283 608,416 -0.15(-2.07%)
Aug 12, 2010 7.428 7.569 7.300 7.437 539,897 -0.12(-1.58%)
Aug 11, 2010 7.624 7.752 7.530 7.556 576,594 -0.35(-4.43%)
Aug 10, 2010 8.102 8.102 7.859 7.906 812,280 -0.35(-4.24%)
Aug 09, 2010 8.239 8.290 8.145 8.256 676,799 +0.10(+1.26%)
Aug 06, 2010 8.154 8.248 7.872 8.154 330,685 -0.06(-0.73%)
Aug 05, 2010 8.213 8.359 8.137 8.213 358,665 -0.09(-1.13%)
Aug 04, 2010 8.282 8.470 8.273 8.307 1,010,102 +0.08(+0.93%)
Aug 03, 2010 8.487 8.564 8.205 8.231 644,960 -0.25(-2.92%)
Aug 02, 2010 8.606 8.837 8.453 8.478 664,311 +0.03(+0.40%)
Jul 30, 2010 8.444 8.572 8.145 8.444 1,074,242 -0.15(-1.69%)
Jul 29, 2010 9.238 9.238 8.111 8.589 1,251,849 +0.26(+3.18%)
Jul 28, 2010 8.324 8.751 8.239 8.324 1,654 -0.33(-3.85%)
Jul 27, 2010 8.871 8.965 8.555 8.657 1,114,181 -0.08(-0.88%)
Jul 26, 2010 8.367 8.786 8.265 8.734 987,595 +0.38(+4.60%)
Jul 23, 2010 7.983 8.367 7.898 8.350 881,467 +0.30(+3.71%)
Jul 22, 2010 7.761 8.094 7.752 8.051 1,285,292 +0.45(+5.96%)
Jul 21, 2010 7.889 7.974 7.565 7.599 794,553 -0.20(-2.63%)
Jul 20, 2010 7.445 7.821 7.351 7.804 735,931 +0.21(+2.81%)
Jul 19, 2010 7.428 7.659 7.257 7.590 511,758 +0.20(+2.77%)
Jul 16, 2010 7.385 7.573 7.249 7.385 1,187,385 -0.24(-3.14%)
Jul 15, 2010 7.761 7.781 7.445 7.624 646,755 -0.12(-1.54%)
Jul 14, 2010 7.667 7.983 7.530 7.744 908,169 +0.06(+0.78%)
Jul 13, 2010 7.684 7.744 7.343 7.684 4,045 +0.39(+5.39%)
Jul 12, 2010 7.428 7.513 7.163 7.291 558,927 -0.14(-1.84%)
Jul 09, 2010 7.428 7.471 7.308 7.428 831,817 +0.04(+0.58%)
Jul 08, 2010 7.385 7.705 7.249 7.385 1,229 +0.02(+0.23%)
Jul 07, 2010 7.326 7.428 7.129 7.368 1,177,969 +0.20(+2.86%)
Jul 06, 2010 7.163 7.479 7.044 7.163 2,486 -0.07(-0.94%)
Jul 02, 2010 7.232 7.513 7.172 7.232 467,681 -0.08(-1.05%)
Jul 01, 2010 7.308 7.360 7.010 7.308 964,156 +0.00(+0.00%)
Jun 30, 2010 7.308 7.624 7.197 7.308 3,540 -0.13(-1.72%)
Jun 29, 2010 7.274 7.539 7.215 7.437 1,380,878 -0.05(-0.68%)
Jun 25, 2010 7.488 7.659 7.172 7.488 2,084,551 +0.25(+3.42%)
Jun 24, 2010 7.240 7.479 7.215 7.240 188 -0.25(-3.31%)
Jun 23, 2010 7.402 7.582 7.351 7.488 1,004,588 +0.15(+2.10%)
Jun 22, 2010 7.334 7.616 7.283 7.334 922 -0.14(-1.83%)
Jun 21, 2010 7.983 7.983 7.411 7.471 1,048,364 -0.36(-4.58%)
Jun 18, 2010 7.829 8.145 7.752 7.829 743,949 -0.19(-2.34%)
Jun 17, 2010 8.017 8.401 7.889 8.017 179 -0.38(-4.57%)
Jun 16, 2010 8.222 8.444 8.196 8.401 650,610 +0.03(+0.41%)
Jun 15, 2010 8.367 8.384 7.829 8.367 1,604 +0.55(+6.99%)
Jun 14, 2010 7.727 8.124 7.727 7.821 1,048,173 +0.18(+2.35%)
Jun 11, 2010 7.505 7.761 7.385 7.641 943,820 +0.02(+0.22%)
Jun 10, 2010 7.624 7.624 7.274 7.624 1,490 +0.41(+5.68%)
Jun 09, 2010 7.548 7.548 7.121 7.215 1,019,180 -0.20(-2.65%)
Jun 08, 2010 7.419 7.590 7.257 7.411 1,235,372 +0.01(+0.12%)
Jun 07, 2010 7.983 7.983 7.360 7.402 1,374,720 -0.50(-6.27%)
Jun 04, 2010 7.898 8.359 7.863 7.898 1,345,674 -0.44(-5.32%)
Jun 03, 2010 8.342 8.435 8.145 8.342 2,741,739 +0.20(+2.52%)
Jun 02, 2010 8.137 8.188 7.838 8.137 1,333,170 +0.29(+3.70%)
Jun 01, 2010 7.846 8.393 7.829 7.846 1,301 -0.60(-7.08%)
May 28, 2010 8.444 8.734 8.273 8.444 757,952 -0.21(-2.47%)
May 27, 2010 8.504 8.734 8.453 8.657 798,839 +0.42(+5.08%)
May 26, 2010 8.239 8.538 8.145 8.239 1,305 +0.08(+0.94%)
May 25, 2010 7.548 8.222 7.317 8.162 1,540,433 +0.32(+4.14%)
May 24, 2010 8.094 8.239 7.838 7.838 659,397 -0.25(-3.06%)
May 21, 2010 7.744 8.359 7.693 8.085 915,021 +0.15(+1.94%)
May 20, 2010 7.846 8.265 7.795 7.932 1,781,723 -0.29(-3.53%)
May 19, 2010 8.410 8.453 8.009 8.222 1,649,233 -0.26(-3.02%)
May 18, 2010 8.965 9.076 8.444 8.478 784,843 -0.36(-4.06%)
May 17, 2010 8.931 9.161 8.427 8.837 785,886 -0.07(-0.77%)
May 14, 2010 8.905 9.059 8.640 8.905 967,816 -0.19(-2.07%)
May 13, 2010 9.665 9.733 8.969 9.093 1,149,111 -0.61(-6.25%)
May 12, 2010 9.212 9.716 9.212 9.699 673,751 +0.55(+5.97%)
May 11, 2010 9.289 9.349 9.059 9.153 674,315 -0.06(-0.65%)
May 10, 2010 9.067 9.229 9.008 9.212 793,056 +0.66(+7.68%)
May 07, 2010 8.743 8.879 8.273 8.555 1,426,633 -0.01(-0.10%)
May 06, 2010 8.564 9.306 8.026 8.564 117 -0.32(-3.56%)
May 05, 2010 9.153 9.400 8.820 8.879 1,391,712 -0.48(-5.11%)
May 04, 2010 9.443 9.682 9.195 9.358 1,266,844 -0.29(-3.01%)
May 03, 2010 9.161 9.656 9.127 9.648 1,264,364 +0.53(+5.81%)
Apr 30, 2010 9.460 9.605 9.050 9.118 1,711,989 -0.27(-2.91%)
Apr 29, 2010 9.451 9.580 9.281 9.392 1,407,306 +0.06(+0.64%)
Apr 28, 2010 9.477 9.750 9.170 9.332 2,962,114 -0.06(-0.64%)
Apr 27, 2010 10.25 10.81 9.033 9.392 5,478,473 -1.78(-15.97%)
Apr 26, 2010 11.19 11.31 11.01 11.18 962,585 +0.04(+0.38%)
Apr 23, 2010 11.26 11.30 11.02 11.13 395,558 -0.12(-1.06%)
Apr 22, 2010 10.54 11.29 10.47 11.25 1,262,445 +0.55(+5.10%)
Apr 21, 2010 10.35 10.74 10.29 10.71 477,376 +0.40(+3.89%)
Apr 20, 2010 10.18 10.31 10.03 10.31 719,128 +0.20(+1.94%)
Apr 19, 2010 10.25 10.30 9.878 10.11 963,704 -0.24(-2.31%)
Apr 16, 2010 10.64 10.74 10.29 10.35 567,979 -0.32(-2.96%)
Apr 15, 2010 10.70 10.79 10.50 10.66 346,374 -0.09(-0.79%)
Apr 14, 2010 10.22 10.77 10.19 10.75 531,574 +0.61(+5.98%)
Apr 13, 2010 10.24 10.27 10.02 10.14 564,536 -0.10(-1.00%)
Apr 12, 2010 10.44 10.47 10.19 10.25 983,202 -0.14(-1.32%)
Apr 09, 2010 10.43 10.47 10.25 10.38 590,508 -0.01(-0.08%)
Apr 08, 2010 10.25 10.46 9.947 10.39 1,210,745 +0.06(+0.58%)
Apr 07, 2010 10.24 10.48 10.15 10.33 944,603 +0.04(+0.42%)
Apr 06, 2010 10.25 10.32 10.09 10.29 757,289 +0.09(+0.92%)
Apr 05, 2010 10.08 10.30 9.989 10.19 894,592 +0.26(+2.58%)
Apr 01, 2010 9.477 9.938 9.938 9.938 941,329 +0.55(+5.82%)
Mar 31, 2010 9.913 10.04 9.340 9.392 1,017,209 -0.61(-6.06%)
Mar 30, 2010 9.802 10.14 9.666 9.998 1,047,139 +0.19(+1.91%)
Mar 29, 2010 10.32 10.44 9.802 9.810 831,858 -0.51(-4.96%)
Mar 26, 2010 10.37 10.56 10.26 10.32 462,708 +0.02(+0.16%)
Mar 25, 2010 10.37 10.52 10.25 10.31 904,160 +0.05(+0.50%)
Mar 24, 2010 10.59 10.66 10.19 10.25 770,980 -0.43(-4.00%)
Mar 23, 2010 10.64 10.77 10.27 10.68 804,603 +0.10(+0.97%)
Mar 22, 2010 10.15 10.58 10.03 10.58 592,913 +0.33(+3.25%)
Mar 19, 2010 10.53 10.77 10.19 10.25 2,216,295 -0.21(-2.04%)
Mar 18, 2010 10.19 10.48 10.17 10.46 1,258,468 +0.20(+1.91%)
Mar 17, 2010 10.22 10.28 10.06 10.26 788,943 +0.10(+1.01%)
Mar 16, 2010 10.03 10.43 9.947 10.16 1,022,855 +0.20(+1.97%)
Mar 15, 2010 9.947 10.08 9.947 9.964 1,096,808 -0.08(-0.77%)
Mar 12, 2010 10.07 10.20 10.01 10.04 699,572 -0.01(-0.08%)
Mar 11, 2010 9.955 10.09 9.853 10.05 855,027 +0.02(+0.17%)
Mar 10, 2010 9.819 10.20 9.763 10.03 1,159,417 +0.15(+1.47%)
Mar 09, 2010 9.930 10.06 9.802 9.887 1,573,372 -0.06(-0.60%)
Mar 08, 2010 10.15 10.21 9.921 9.947 588,622 -0.15(-1.44%)
Mar 05, 2010 10.07 10.25 10.01 10.09 709,122 +0.11(+1.11%)
Mar 04, 2010 9.691 10.13 9.656 9.981 1,161,115 +0.34(+3.54%)
Mar 03, 2010 9.392 9.819 9.358 9.639 1,354,677 +0.29(+3.09%)
Mar 02, 2010 9.144 9.528 9.144 9.350 757,801 +0.21(+2.35%)
Mar 01, 2010 8.837 9.298 8.760 9.136 896,005 +0.34(+3.88%)
Feb 26, 2010 8.999 9.084 8.666 8.794 515,803 -0.15(-1.72%)
Feb 25, 2010 8.692 8.965 8.632 8.948 571,694 +0.08(+0.87%)
Feb 24, 2010 8.418 8.939 8.367 8.871 1,142,719 +0.51(+6.13%)
Feb 23, 2010 8.521 8.965 8.324 8.359 1,685,643 +0.10(+1.24%)
Feb 22, 2010 8.359 8.393 7.957 8.256 851,418 -0.03(-0.41%)
Feb 19, 2010 8.324 8.453 8.256 8.290 367,034 -0.08(-0.92%)
Feb 18, 2010 8.299 8.418 8.256 8.367 417,497 +0.09(+1.03%)
Feb 17, 2010 8.282 8.384 8.213 8.282 214,611 +0.08(+0.94%)
Feb 16, 2010 8.060 8.205 7.953 8.205 213,611 +0.22(+2.78%)
Feb 12, 2010 7.795 7.983 7.983 7.983 468,263 +0.04(+0.54%)
Feb 11, 2010 7.906 7.957 7.735 7.940 619,839 -0.02(-0.21%)
Feb 10, 2010 7.855 7.957 7.710 7.957 477,199 +0.05(+0.65%)
Feb 09, 2010 7.863 8.017 7.701 7.906 397,203 +0.18(+2.32%)
Feb 08, 2010 7.898 7.970 7.684 7.727 423,333 -0.20(-2.48%)
Feb 05, 2010 8.051 8.145 7.735 7.923 550,461 -0.14(-1.69%)
Feb 04, 2010 8.478 8.478 7.983 8.060 781,983 -0.48(-5.60%)
Feb 03, 2010 8.632 8.734 8.401 8.538 282,612 -0.17(-1.96%)
Feb 02, 2010 8.444 8.760 8.222 8.709 742,846 +0.25(+2.93%)
Feb 01, 2010 8.222 8.529 8.222 8.461 597,958 +0.31(+3.77%)
Jan 29, 2010 8.222 8.526 8.060 8.154 371,411 -0.04(-0.52%)
Jan 28, 2010 8.359 8.384 7.991 8.196 697,748 -0.10(-1.23%)
Jan 27, 2010 8.376 8.418 7.983 8.299 1,084,538 -0.15(-1.72%)
Jan 26, 2010 8.427 8.581 8.248 8.444 455,018 -0.02(-0.20%)
Jan 25, 2010 8.461 8.606 8.316 8.461 435,671 +0.09(+1.02%)
Jan 22, 2010 8.743 8.854 8.299 8.376 637,683 -0.37(-4.20%)
Jan 21, 2010 9.101 9.178 8.726 8.743 489,782 -0.38(-4.21%)
Jan 20, 2010 9.264 9.315 8.973 9.127 557,218 -0.26(-2.82%)
Jan 19, 2010 9.443 9.511 9.281 9.392 1,041,658 +0.04(+0.46%)
Jan 15, 2010 9.477 9.349 9.349 9.349 618,183 -0.10(-1.08%)
Jan 14, 2010 9.494 9.562 9.332 9.451 608,785 -0.09(-0.98%)
Jan 13, 2010 9.528 9.639 9.272 9.545 327,077 +0.01(+0.09%)
Jan 12, 2010 9.639 9.861 9.400 9.537 849,799 -0.23(-2.36%)
Jan 11, 2010 9.656 9.861 9.562 9.767 783,604 +0.11(+1.15%)
Jan 08, 2010 9.503 9.682 9.428 9.656 557,772 +0.10(+1.07%)
Jan 07, 2010 9.580 9.622 9.212 9.554 1,016,039 -0.03(-0.27%)
Jan 06, 2010 9.289 9.665 9.272 9.580 1,616,031 +0.29(+3.13%)
Jan 05, 2010 9.059 9.417 9.059 9.289 1,265,473 +0.17(+1.87%)
Jan 04, 2010 9.110 9.221 8.879 9.118 912,801 +0.25(+2.79%)
Dec 31, 2009 9.161 8.871 8.871 8.871 528,114 -0.27(-2.99%)
Dec 30, 2009 9.008 9.187 8.862 9.144 685,758 -0.01(-0.09%)
Dec 29, 2009 9.289 9.298 9.067 9.153 612,037 -0.14(-1.47%)
Dec 28, 2009 9.323 9.622 9.127 9.289 856,043 -0.02(-0.18%)
Dec 24, 2009 9.366 9.417 9.264 9.306 133,694 -0.03(-0.37%)
Dec 23, 2009 9.025 9.366 9.025 9.340 576,440 +0.30(+3.30%)
Dec 22, 2009 8.948 9.153 8.751 9.042 753,357 +0.16(+1.83%)
Dec 21, 2009 8.512 8.965 8.512 8.879 1,292,319 +0.38(+4.42%)
Dec 18, 2009 8.376 8.538 8.324 8.504 1,268,230 +0.16(+1.94%)
Dec 17, 2009 8.273 8.581 8.171 8.342 3,348,554 -0.08(-0.91%)
Dec 16, 2009 8.427 8.478 8.273 8.418 1,189,767 +0.12(+1.44%)
Dec 15, 2009 8.410 8.487 8.248 8.299 372,822 -0.11(-1.32%)
Dec 14, 2009 8.444 8.470 8.384 8.410 498,501 +0.05(+0.61%)
Dec 11, 2009 8.282 8.435 8.094 8.359 991,966 +0.23(+2.84%)
Dec 10, 2009 8.282 8.282 7.940 8.128 1,535,470 -0.08(-0.94%)
Dec 09, 2009 8.239 8.256 7.974 8.205 380,333 -0.05(-0.62%)
Dec 08, 2009 8.128 8.333 8.043 8.256 461,592 +0.02(+0.21%)
Dec 07, 2009 8.051 8.350 8.051 8.239 740,381 +0.15(+1.79%)
Dec 04, 2009 7.906 8.213 7.718 8.094 1,031,035 +0.36(+4.64%)
Dec 03, 2009 7.829 7.949 7.684 7.735 551,238 +0.01(+0.11%)
Dec 02, 2009 7.590 7.957 7.530 7.727 937,784 +0.12(+1.57%)
Dec 01, 2009 7.676 7.863 7.522 7.607 1,281,214 +0.05(+0.68%)
Nov 30, 2009 7.701 7.701 7.334 7.556 783,926 -0.11(-1.45%)
Nov 27, 2009 7.505 7.787 7.343 7.667 287,674 -0.30(-3.75%)
Nov 25, 2009 7.838 8.000 7.710 7.966 346,108 +0.19(+2.42%)
Nov 24, 2009 7.915 7.974 7.505 7.778 861,871 -0.10(-1.30%)
Nov 23, 2009 7.898 8.145 7.752 7.880 655,779 +0.18(+2.33%)
Nov 20, 2009 7.761 7.932 7.607 7.701 1,025,759 -0.16(-2.06%)
Nov 19, 2009 8.137 8.137 7.735 7.863 674,277 -0.36(-4.36%)
Nov 18, 2009 8.213 8.290 7.983 8.222 728,678 -0.01(-0.10%)
Nov 17, 2009 8.290 8.401 8.060 8.231 678,440 -0.13(-1.53%)
Nov 16, 2009 7.889 8.401 7.795 8.359 1,053,483 +0.55(+6.99%)
Nov 13, 2009 7.688 7.906 7.573 7.812 828,632 +0.03(+0.33%)
Nov 12, 2009 8.188 8.248 7.752 7.787 838,111 -0.41(-5.00%)
Nov 11, 2009 8.248 8.333 8.077 8.196 910,553 +0.09(+1.16%)
Nov 10, 2009 8.265 8.384 7.983 8.102 779,112 -0.21(-2.57%)
Nov 09, 2009 7.957 8.342 7.949 8.316 1,105,641 +0.44(+5.64%)
Nov 06, 2009 7.599 7.932 7.462 7.872 1,054,778 +0.16(+2.10%)
Nov 05, 2009 7.428 7.770 7.266 7.710 2,258,257 +0.37(+5.00%)
Nov 04, 2009 7.906 7.906 7.291 7.343 2,840,645 -0.39(-5.08%)
Nov 03, 2009 7.223 7.778 6.933 7.735 2,972,042 +0.44(+6.09%)
Nov 02, 2009 7.718 7.923 7.146 7.291 2,608,063 -0.34(-4.47%)
Oct 30, 2009 8.324 8.410 7.599 7.633 2,030,676 -0.76(-9.05%)
Oct 29, 2009 8.461 8.632 8.163 8.393 2,269,611 +0.24(+2.93%)
Oct 28, 2009 8.939 9.272 8.111 8.154 2,937,320 -0.71(-8.00%)
Oct 27, 2009 10.26 10.26 8.803 8.862 6,545,105 -1.81(-16.96%)
Oct 26, 2009 10.83 11.27 10.62 10.67 1,991,501 -0.07(-0.64%)
Oct 23, 2009 11.04 11.08 10.69 10.74 1,930,274 -0.39(-3.53%)
Oct 22, 2009 11.00 11.36 10.80 11.13 1,753,053 +0.15(+1.40%)
Oct 21, 2009 10.72 11.43 10.64 10.98 2,128,654 +0.18(+1.66%)
Oct 20, 2009 10.71 10.91 10.69 10.80 1,406,486 -0.16(-1.48%)
Oct 19, 2009 10.72 11.06 10.57 10.96 877,180 +0.26(+2.39%)
Oct 16, 2009 10.79 10.95 10.31 10.71 965,996 -0.30(-2.72%)
Oct 15, 2009 10.31 11.08 10.25 11.01 2,015,633 +0.61(+5.83%)
Oct 14, 2009 9.861 10.45 9.793 10.40 2,576,173 +0.91(+9.63%)
Oct 13, 2009 9.332 9.580 9.136 9.486 609,403 +0.09(+1.00%)
Oct 12, 2009 9.562 9.716 9.255 9.392 948,122 +0.08(+0.82%)
Oct 09, 2009 9.067 9.332 8.982 9.315 1,184,338 +0.21(+2.35%)
Oct 08, 2009 8.606 9.358 8.606 9.101 1,966,151 +0.62(+7.35%)
Oct 07, 2009 8.768 8.922 8.307 8.478 1,776,303 -0.35(-3.97%)
Oct 06, 2009 8.734 8.922 8.615 8.828 1,189,566 +0.22(+2.58%)
Oct 05, 2009 8.282 8.666 8.265 8.606 1,075,888 +0.41(+5.00%)
Oct 02, 2009 8.307 8.427 8.000 8.196 1,339,042 -0.26(-3.13%)
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.