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

Entercom Communications Corp (NY: ETM )

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 (%)
Sep 30, 2015 8.642 8.753 8.421 8.659 128,981 +0.06(+0.69%)
Sep 29, 2015 8.523 8.821 8.480 8.600 100,376 +0.09(+1.10%)
Sep 28, 2015 8.310 8.549 8.310 8.506 92,479 +0.10(+1.22%)
Sep 25, 2015 8.727 8.727 8.284 8.404 165,548 -0.28(-3.24%)
Sep 24, 2015 8.642 8.719 8.446 8.685 117,560 -0.05(-0.59%)
Sep 23, 2015 8.719 8.855 8.591 8.736 72,992 +0.03(+0.29%)
Sep 22, 2015 9.120 9.273 8.685 8.710 225,328 -0.48(-5.19%)
Sep 21, 2015 9.367 9.401 9.047 9.188 97,624 +0.00(+0.00%)
Sep 18, 2015 9.435 9.639 9.094 9.188 201,714 -0.43(-4.43%)
Sep 17, 2015 9.503 9.818 9.384 9.614 118,963 +0.19(+1.99%)
Sep 16, 2015 9.571 9.665 9.341 9.426 198,701 -0.05(-0.54%)
Sep 15, 2015 9.171 9.597 9.094 9.478 110,690 +0.35(+3.83%)
Sep 14, 2015 9.051 9.226 8.889 9.128 139,388 +0.17(+1.90%)
Sep 11, 2015 8.804 8.992 8.804 8.958 105,923 +0.11(+1.25%)
Sep 10, 2015 8.745 8.915 8.702 8.847 38,215 +0.10(+1.17%)
Sep 09, 2015 8.906 8.992 8.710 8.745 101,415 -0.06(-0.68%)
Sep 08, 2015 8.753 9.145 8.685 8.804 63,583 +0.20(+2.38%)
Sep 04, 2015 8.310 8.600 8.600 8.600 83,891 +0.14(+1.71%)
Sep 03, 2015 8.787 8.838 8.412 8.455 51,786 -0.32(-3.69%)
Sep 02, 2015 8.864 8.958 8.668 8.779 53,710 +0.03(+0.29%)
Sep 01, 2015 9.179 9.273 8.625 8.753 131,360 -0.64(-6.81%)
Aug 31, 2015 8.906 9.460 8.906 9.392 116,727 +0.46(+5.15%)
Aug 28, 2015 8.370 8.992 8.370 8.932 113,458 +0.52(+6.18%)
Aug 27, 2015 8.787 8.787 8.352 8.412 173,193 -0.30(-3.42%)
Aug 26, 2015 8.514 8.736 8.199 8.710 70,303 +0.39(+4.71%)
Aug 25, 2015 8.702 8.736 8.301 8.318 83,859 -0.14(-1.71%)
Aug 24, 2015 8.787 8.906 8.352 8.463 110,712 -0.37(-4.15%)
Aug 21, 2015 8.574 8.932 8.318 8.830 95,478 +0.00(+0.00%)
Aug 20, 2015 9.230 9.230 8.796 8.830 47,277 -0.54(-5.73%)
Aug 19, 2015 9.290 9.587 9.068 9.367 97,765 -0.03(-0.27%)
Aug 18, 2015 8.889 9.537 8.804 9.392 105,104 +0.67(+7.72%)
Aug 17, 2015 8.574 8.753 8.574 8.719 22,648 +0.09(+0.99%)
Aug 14, 2015 8.600 8.702 8.549 8.634 28,568 -0.01(-0.10%)
Aug 13, 2015 8.906 8.906 8.557 8.642 72,074 -0.30(-3.34%)
Aug 12, 2015 8.617 9.000 8.540 8.941 40,731 +0.25(+2.84%)
Aug 11, 2015 8.992 9.068 8.574 8.693 66,802 -0.34(-3.77%)
Aug 10, 2015 8.889 9.068 8.779 9.034 81,924 +0.19(+2.12%)
Aug 07, 2015 8.685 8.924 8.668 8.847 56,154 +0.02(+0.19%)
Aug 06, 2015 8.446 9.281 8.446 8.830 84,260 +0.09(+1.07%)
Aug 05, 2015 8.796 8.804 8.540 8.736 42,032 -0.03(-0.29%)
Aug 04, 2015 9.162 9.173 8.719 8.762 39,103 -0.41(-4.46%)
Aug 03, 2015 8.958 9.256 8.872 9.171 71,352 +0.20(+2.18%)
Jul 31, 2015 8.770 9.103 8.770 8.975 55,853 +0.21(+2.43%)
Jul 30, 2015 8.506 8.787 8.506 8.762 54,106 +0.24(+2.80%)
Jul 29, 2015 8.497 8.617 8.387 8.523 28,905 -0.02(-0.20%)
Jul 28, 2015 8.549 8.710 8.284 8.540 52,243 +0.03(+0.30%)
Jul 27, 2015 8.361 8.583 8.327 8.514 55,097 -0.05(-0.60%)
Jul 24, 2015 8.685 8.787 8.531 8.566 53,659 -0.14(-1.66%)
Jul 23, 2015 9.299 9.316 8.710 8.710 74,531 -0.61(-6.50%)
Jul 22, 2015 9.426 9.529 9.256 9.316 28,520 -0.15(-1.62%)
Jul 21, 2015 9.640 9.640 9.443 9.469 24,782 -0.02(-0.18%)
Jul 20, 2015 9.827 9.827 9.460 9.486 47,733 -0.36(-3.64%)
Jul 17, 2015 9.793 9.874 9.588 9.844 31,886 +0.03(+0.35%)
Jul 16, 2015 9.631 9.835 9.631 9.810 32,732 +0.28(+2.95%)
Jul 15, 2015 9.733 10.22 9.503 9.529 181,933 -0.16(-1.67%)
Jul 14, 2015 9.793 9.793 9.588 9.691 39,830 -0.13(-1.30%)
Jul 13, 2015 9.776 9.946 9.529 9.818 54,896 +0.07(+0.70%)
Jul 10, 2015 9.708 9.776 9.563 9.750 19,590 +0.25(+2.60%)
Jul 09, 2015 9.742 9.742 9.435 9.503 33,852 -0.10(-1.06%)
Jul 08, 2015 9.742 9.759 9.392 9.605 46,751 -0.26(-2.59%)
Jul 07, 2015 9.827 9.904 9.503 9.861 36,889 +0.03(+0.26%)
Jul 06, 2015 9.801 10.09 9.801 9.835 40,694 +0.02(+0.17%)
Jul 02, 2015 10.01 9.818 9.818 9.818 78,024 -0.03(-0.26%)
Jul 01, 2015 9.767 9.972 9.605 9.844 81,369 +0.11(+1.14%)
Jun 30, 2015 9.742 9.781 9.460 9.733 41,610 +0.10(+1.06%)
Jun 29, 2015 9.818 10.01 9.580 9.631 53,163 -0.29(-2.92%)
Jun 26, 2015 9.827 9.963 9.699 9.921 95,348 +0.11(+1.13%)
Jun 25, 2015 10.01 10.03 9.750 9.810 54,476 -0.17(-1.71%)
Jun 24, 2015 9.955 10.05 9.801 9.980 34,470 -0.03(-0.34%)
Jun 23, 2015 9.912 10.05 9.861 10.01 32,099 +0.08(+0.77%)
Jun 22, 2015 9.776 9.980 9.631 9.938 34,285 +0.18(+1.83%)
Jun 19, 2015 10.18 10.18 9.742 9.759 149,900 -0.48(-4.66%)
Jun 18, 2015 10.04 10.25 10.02 10.24 68,495 +0.24(+2.39%)
Jun 17, 2015 10.01 10.07 9.844 9.997 32,606 -0.03(-0.26%)
Jun 16, 2015 9.929 10.15 9.861 10.02 45,885 +0.05(+0.51%)
Jun 15, 2015 9.784 10.07 9.699 9.972 57,733 +0.09(+0.95%)
Jun 12, 2015 9.921 9.989 9.844 9.878 60,699 -0.09(-0.86%)
Jun 11, 2015 9.989 10.08 9.844 9.963 18,545 -0.04(-0.43%)
Jun 10, 2015 9.725 10.05 9.725 10.01 40,661 +0.32(+3.25%)
Jun 09, 2015 9.699 9.844 9.588 9.691 43,880 -0.07(-0.70%)
Jun 08, 2015 9.810 9.980 9.725 9.759 27,632 -0.09(-0.95%)
Jun 05, 2015 9.733 9.929 9.648 9.853 38,205 +0.11(+1.14%)
Jun 04, 2015 10.02 10.02 9.682 9.742 19,851 -0.28(-2.81%)
Jun 03, 2015 9.853 10.06 9.853 10.02 27,197 +0.19(+1.91%)
Jun 02, 2015 9.699 9.980 9.699 9.835 27,579 +0.06(+0.61%)
Jun 01, 2015 9.767 9.921 9.699 9.776 46,483 +0.08(+0.79%)
May 29, 2015 9.818 9.853 9.452 9.699 60,254 -0.16(-1.64%)
May 28, 2015 9.946 9.946 9.733 9.861 32,052 -0.09(-0.86%)
May 27, 2015 9.631 10.01 9.631 9.946 51,949 +0.30(+3.09%)
May 26, 2015 9.674 9.733 9.375 9.648 45,037 -0.01(-0.09%)
May 22, 2015 9.776 9.656 9.656 9.656 32,383 -0.10(-1.05%)
May 21, 2015 9.801 9.938 9.742 9.759 17,598 -0.09(-0.95%)
May 20, 2015 9.759 9.895 9.759 9.853 27,509 +0.14(+1.49%)
May 19, 2015 9.904 9.904 9.674 9.708 59,633 -0.27(-2.73%)
May 18, 2015 9.759 10.01 9.699 9.980 28,959 +0.25(+2.54%)
May 15, 2015 9.810 9.810 9.576 9.733 64,470 -0.09(-0.87%)
May 14, 2015 9.887 9.997 9.622 9.818 72,051 -0.02(-0.17%)
May 13, 2015 9.691 9.887 9.691 9.835 37,957 +0.02(+0.17%)
May 12, 2015 9.912 9.912 9.452 9.818 59,323 -0.10(-1.03%)
May 11, 2015 10.09 10.18 9.895 9.921 45,060 -0.15(-1.52%)
May 08, 2015 10.18 10.18 9.997 10.07 46,158 +0.03(+0.25%)
May 07, 2015 10.03 10.18 9.980 10.05 61,098 -0.07(-0.67%)
May 06, 2015 10.25 10.28 9.946 10.12 62,026 -0.20(-1.90%)
May 05, 2015 10.31 10.37 9.930 10.31 91,270 -0.06(-0.57%)
May 04, 2015 10.52 10.52 10.13 10.37 83,555 +0.01(+0.08%)
May 01, 2015 10.21 10.40 9.938 10.36 86,653 +0.24(+2.36%)
Apr 30, 2015 10.65 10.70 9.835 10.13 183,603 -0.66(-6.09%)
Apr 29, 2015 10.94 10.94 10.76 10.78 29,419 -0.23(-2.09%)
Apr 28, 2015 10.81 11.06 10.76 11.01 28,335 +0.24(+2.22%)
Apr 27, 2015 11.10 11.17 10.73 10.77 41,627 -0.21(-1.94%)
Apr 24, 2015 11.05 11.17 10.95 10.99 45,725 -0.06(-0.54%)
Apr 23, 2015 11.01 11.07 10.96 11.05 24,404 +0.03(+0.31%)
Apr 22, 2015 11.04 11.04 10.82 11.01 12,249 -0.05(-0.46%)
Apr 21, 2015 11.12 11.12 10.94 11.06 36,623 -0.07(-0.61%)
Apr 20, 2015 11.10 11.21 11.08 11.13 44,325 +0.09(+0.77%)
Apr 17, 2015 11.23 11.27 11.02 11.05 95,661 -0.28(-2.48%)
Apr 16, 2015 11.29 11.36 11.14 11.33 35,353 +0.03(+0.30%)
Apr 15, 2015 11.33 11.33 11.14 11.29 38,342 -0.03(-0.23%)
Apr 14, 2015 11.17 11.34 11.13 11.32 40,250 +0.14(+1.22%)
Apr 13, 2015 11.13 11.20 11.04 11.18 76,533 +0.06(+0.54%)
Apr 10, 2015 11.14 11.16 11.02 11.12 36,030 +0.03(+0.23%)
Apr 09, 2015 11.06 11.12 10.87 11.10 80,869 +0.05(+0.46%)
Apr 08, 2015 10.98 11.08 10.77 11.05 45,256 +0.06(+0.54%)
Apr 07, 2015 10.93 11.08 10.64 10.99 66,608 +0.07(+0.62%)
Apr 06, 2015 10.36 11.08 10.36 10.92 104,684 +0.48(+4.57%)
Apr 02, 2015 10.39 10.44 10.44 10.44 40,713 +0.03(+0.25%)
Apr 01, 2015 10.36 10.57 10.31 10.41 59,462 +0.06(+0.58%)
Mar 31, 2015 10.19 10.50 10.14 10.36 170,581 +0.10(+1.00%)
Mar 30, 2015 9.904 10.53 9.904 10.25 86,480 +0.36(+3.62%)
Mar 27, 2015 9.759 9.929 9.691 9.895 103,516 +0.10(+1.04%)
Mar 26, 2015 9.929 10.01 9.742 9.793 52,941 -0.14(-1.46%)
Mar 25, 2015 10.45 10.45 9.844 9.938 87,943 -0.51(-4.89%)
Mar 24, 2015 10.29 10.49 10.21 10.45 36,414 +0.11(+1.07%)
Mar 23, 2015 9.946 10.36 9.946 10.34 41,024 +0.25(+2.45%)
Mar 20, 2015 9.938 10.18 9.810 10.09 144,886 +0.24(+2.42%)
Mar 19, 2015 10.08 10.13 9.776 9.853 53,055 -0.20(-2.03%)
Mar 18, 2015 9.853 10.09 9.708 10.06 28,616 +0.15(+1.55%)
Mar 17, 2015 9.810 9.967 9.674 9.904 34,153 +0.09(+0.96%)
Mar 16, 2015 10.36 10.36 9.776 9.810 58,635 -0.54(-5.19%)
Mar 13, 2015 10.24 10.42 10.13 10.35 39,559 +0.11(+1.08%)
Mar 12, 2015 9.980 10.27 9.946 10.24 83,942 +0.32(+3.27%)
Mar 11, 2015 9.801 9.955 9.682 9.912 56,042 +0.11(+1.13%)
Mar 10, 2015 9.699 9.861 9.674 9.801 103,027 +0.00(+0.00%)
Mar 09, 2015 9.878 9.996 9.682 9.801 75,103 -0.04(-0.43%)
Mar 06, 2015 9.784 9.946 9.750 9.844 47,298 -0.04(-0.43%)
Mar 05, 2015 9.989 10.06 9.674 9.887 65,757 -0.07(-0.68%)
Mar 04, 2015 9.921 10.01 9.980 9.955 37,672 -0.03(-0.26%)
Mar 03, 2015 9.963 10.12 9.963 9.980 49,485 -0.03(-0.34%)
Mar 02, 2015 9.699 10.09 9.674 10.01 84,762 +0.32(+3.25%)
Feb 27, 2015 9.725 9.974 9.605 9.699 88,238 -0.08(-0.78%)
Feb 26, 2015 9.938 9.980 9.622 9.776 80,885 -0.14(-1.38%)
Feb 25, 2015 9.895 10.16 9.844 9.912 44,455 +0.05(+0.52%)
Feb 24, 2015 10.04 10.13 9.759 9.861 148,616 -0.15(-1.53%)
Feb 23, 2015 10.47 10.47 9.895 10.01 54,546 -0.49(-4.70%)
Feb 20, 2015 10.56 10.59 10.15 10.51 90,981 -0.05(-0.48%)
Feb 19, 2015 10.28 10.65 10.18 10.56 54,876 +0.24(+2.31%)
Feb 18, 2015 10.17 10.36 10.15 10.32 33,318 +0.16(+1.59%)
Feb 17, 2015 10.30 10.36 10.05 10.16 48,413 -0.20(-1.89%)
Feb 13, 2015 10.14 10.36 10.36 10.36 24,874 +0.23(+2.27%)
Feb 12, 2015 9.980 10.13 9.921 10.13 34,668 +0.24(+2.41%)
Feb 11, 2015 10.17 10.17 9.810 9.887 64,945 -0.27(-2.69%)
Feb 10, 2015 9.853 10.22 9.793 10.16 56,847 +0.38(+3.92%)
Feb 09, 2015 10.14 10.30 9.742 9.776 47,200 -0.43(-4.18%)
Feb 06, 2015 10.04 10.30 9.912 10.20 54,103 +0.15(+1.53%)
Feb 05, 2015 9.989 10.12 9.895 10.05 61,008 +0.12(+1.20%)
Feb 04, 2015 10.18 10.25 9.874 9.929 71,919 -0.32(-3.16%)
Feb 03, 2015 10.05 10.41 10.05 10.25 64,410 +0.28(+2.82%)
Feb 02, 2015 9.878 10.01 9.507 9.972 124,851 +0.11(+1.12%)
Jan 30, 2015 9.878 10.06 9.793 9.861 72,323 -0.12(-1.20%)
Jan 29, 2015 9.767 10.01 9.639 9.980 66,042 +0.25(+2.54%)
Jan 28, 2015 10.22 10.43 9.656 9.733 104,618 -0.43(-4.20%)
Jan 27, 2015 10.02 10.30 9.938 10.16 65,025 +0.04(+0.42%)
Jan 26, 2015 10.14 10.30 9.934 10.12 94,132 -0.03(-0.25%)
Jan 23, 2015 10.20 10.28 9.955 10.14 86,805 -0.11(-1.08%)
Jan 22, 2015 10.58 10.58 10.14 10.25 306,680 -0.25(-2.35%)
Jan 21, 2015 10.88 10.93 10.31 10.50 68,137 -0.43(-3.90%)
Jan 20, 2015 11.08 11.16 10.65 10.93 407,253 -0.03(-0.31%)
Jan 16, 2015 10.54 11.06 10.54 10.96 99,287 +0.36(+3.38%)
Jan 15, 2015 10.54 10.78 10.29 10.60 181,655 +0.07(+0.65%)
Jan 14, 2015 10.51 10.62 10.04 10.53 152,193 -0.08(-0.72%)
Jan 13, 2015 10.47 10.88 10.42 10.61 86,173 +0.18(+1.72%)
Jan 12, 2015 10.82 10.82 10.38 10.43 64,556 -0.39(-3.62%)
Jan 09, 2015 10.93 11.02 10.78 10.82 63,644 -0.12(-1.09%)
Jan 08, 2015 10.60 11.00 10.52 10.94 102,864 +0.38(+3.63%)
Jan 07, 2015 10.47 10.62 10.34 10.56 125,448 +0.10(+0.98%)
Jan 06, 2015 10.79 10.79 10.36 10.46 86,338 -0.28(-2.62%)
Jan 05, 2015 10.85 10.85 10.47 10.74 92,242 -0.12(-1.10%)
Jan 02, 2015 10.44 10.92 10.31 10.86 59,430 +0.49(+4.77%)
Dec 31, 2014 10.65 10.36 10.36 10.36 99,378 -0.29(-2.72%)
Dec 30, 2014 10.59 10.82 10.49 10.65 144,411 -0.05(-0.48%)
Dec 29, 2014 10.59 10.86 10.59 10.70 91,140 +0.07(+0.64%)
Dec 26, 2014 10.80 10.80 10.59 10.64 37,201 -0.08(-0.72%)
Dec 24, 2014 10.64 10.71 10.71 10.71 27,807 +0.08(+0.72%)
Dec 23, 2014 10.74 10.88 10.58 10.64 114,680 -0.05(-0.48%)
Dec 22, 2014 10.47 10.72 10.28 10.69 95,324 +0.30(+2.87%)
Dec 19, 2014 10.44 10.56 10.16 10.39 225,463 -0.03(-0.24%)
Dec 18, 2014 10.21 10.45 10.15 10.41 97,596 +0.36(+3.56%)
Dec 17, 2014 9.588 10.10 9.478 10.06 111,374 +0.51(+5.36%)
Dec 16, 2014 9.478 9.691 9.392 9.546 97,351 +0.05(+0.54%)
Dec 15, 2014 9.460 9.708 9.460 9.495 91,410 +0.06(+0.63%)
Dec 12, 2014 9.205 9.503 9.205 9.435 82,092 +0.09(+0.91%)
Dec 11, 2014 9.401 9.460 9.316 9.350 62,228 -0.03(-0.27%)
Dec 10, 2014 9.529 9.584 9.290 9.375 126,027 -0.20(-2.14%)
Dec 09, 2014 9.324 9.665 9.171 9.580 107,378 +0.25(+2.65%)
Dec 08, 2014 9.128 9.358 9.094 9.333 197,147 +0.20(+2.24%)
Dec 05, 2014 9.111 9.213 9.051 9.128 48,029 +0.01(+0.09%)
Dec 04, 2014 9.094 9.222 9.043 9.120 50,825 -0.04(-0.47%)
Dec 03, 2014 9.094 9.222 9.043 9.162 68,598 +0.05(+0.56%)
Dec 02, 2014 9.017 9.120 9.000 9.111 56,469 +0.11(+1.23%)
Dec 01, 2014 9.043 9.111 8.941 9.000 56,751 -0.05(-0.56%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
Nov 03, 2014 8.736 8.872 8.540 8.625 67,555 -0.14(-1.56%)
Oct 31, 2014 8.506 8.838 8.387 8.762 157,815 +0.38(+4.58%)
Oct 30, 2014 8.020 8.514 8.020 8.378 79,856 +0.32(+3.91%)
Oct 29, 2014 8.131 8.190 7.986 8.063 39,519 -0.04(-0.53%)
Oct 28, 2014 7.730 8.182 7.696 8.105 69,685 +0.43(+5.55%)
Oct 27, 2014 7.585 7.722 7.500 7.679 26,605 +0.04(+0.56%)
Oct 24, 2014 7.790 7.798 7.598 7.637 24,134 -0.12(-1.54%)
Oct 23, 2014 7.585 7.858 7.568 7.756 55,774 +0.26(+3.53%)
Oct 22, 2014 7.790 7.790 7.466 7.492 34,818 -0.25(-3.19%)
Oct 21, 2014 7.722 7.756 7.620 7.739 24,240 +0.03(+0.33%)
Oct 20, 2014 7.441 7.713 7.441 7.713 29,536 +0.26(+3.55%)
Oct 17, 2014 7.739 7.739 7.406 7.449 88,794 -0.20(-2.56%)
Oct 16, 2014 7.415 7.730 7.415 7.645 46,844 +0.12(+1.59%)
Oct 15, 2014 7.210 7.568 7.091 7.526 96,705 +0.20(+2.79%)
Oct 14, 2014 7.185 7.492 7.168 7.321 76,080 +0.25(+3.49%)
Oct 13, 2014 6.904 7.245 6.904 7.074 65,634 +0.19(+2.72%)
Oct 10, 2014 6.861 7.074 6.861 6.887 46,481 -0.03(-0.49%)
Oct 09, 2014 7.168 7.168 6.904 6.921 31,397 -0.28(-3.91%)
Oct 08, 2014 7.176 7.219 7.023 7.202 90,689 +0.01(+0.12%)
Oct 07, 2014 7.176 7.296 7.100 7.193 73,867 +0.00(+0.00%)
Oct 06, 2014 7.134 7.279 7.108 7.193 91,753 +0.07(+0.96%)
Oct 03, 2014 7.074 7.176 6.946 7.125 46,751 +0.12(+1.70%)
Oct 02, 2014 6.938 7.083 6.818 7.006 47,191 +0.05(+0.74%)
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.