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 28, 2018 7.234 7.422 7.234 7.422 568,786 +0.19(+2.60%)
Sep 27, 2018 7.375 7.516 7.234 7.234 1,051,915 -0.14(-1.91%)
Sep 26, 2018 7.610 7.751 7.328 7.375 829,139 -0.28(-3.68%)
Sep 25, 2018 7.422 7.704 7.422 7.657 669,932 +0.23(+3.16%)
Sep 24, 2018 7.469 7.516 7.281 7.422 685,757 +0.00(+0.00%)
Sep 21, 2018 7.563 7.657 7.281 7.422 2,136,779 -0.19(-2.47%)
Sep 20, 2018 7.704 7.704 7.563 7.610 1,024,580 -0.05(-0.61%)
Sep 19, 2018 7.422 7.798 7.328 7.657 1,211,056 +0.23(+3.16%)
Sep 18, 2018 7.422 7.469 7.234 7.422 757,940 +0.00(+0.00%)
Sep 17, 2018 7.234 7.422 7.188 7.422 880,612 +0.23(+3.27%)
Sep 14, 2018 7.281 7.281 7.141 7.188 640,203 -0.05(-0.65%)
Sep 13, 2018 7.141 7.281 7.094 7.234 665,795 +0.14(+1.99%)
Sep 12, 2018 7.000 7.094 7.000 7.094 766,879 +0.09(+1.34%)
Sep 11, 2018 7.000 7.047 6.906 7.000 876,441 +0.00(+0.00%)
Sep 10, 2018 7.047 7.094 6.906 7.000 544,165 -0.05(-0.67%)
Sep 07, 2018 7.328 7.328 7.023 7.047 1,056,575 -0.28(-3.85%)
Sep 06, 2018 7.375 7.469 7.281 7.328 504,394 -0.09(-1.27%)
Sep 05, 2018 7.375 7.469 7.328 7.422 821,981 +0.05(+0.64%)
Sep 04, 2018 7.328 7.422 7.207 7.375 477,652 +0.00(+0.00%)
Aug 31, 2018 7.375 7.375 7.375 0 +0.09(+1.29%)
Aug 30, 2018 7.375 7.422 7.281 7.281 813,219 -0.14(-1.90%)
Aug 29, 2018 7.375 7.469 7.234 7.422 573,778 +0.09(+1.28%)
Aug 28, 2018 7.469 7.516 7.281 7.328 548,178 -0.09(-1.27%)
Aug 27, 2018 7.375 7.610 7.375 7.422 1,066,483 +0.05(+0.64%)
Aug 24, 2018 7.281 7.469 7.234 7.375 824,760 +0.09(+1.29%)
Aug 23, 2018 7.234 7.422 7.141 7.281 737,217 +0.08(+1.17%)
Aug 22, 2018 7.058 7.290 7.058 7.197 1,065,164 +0.14(+1.97%)
Aug 21, 2018 6.872 7.104 6.825 7.058 1,004,973 +0.23(+3.40%)
Aug 20, 2018 6.872 6.918 6.825 6.825 641,155 +0.00(+0.00%)
Aug 17, 2018 6.872 6.918 6.779 6.825 1,173,659 -0.09(-1.34%)
Aug 16, 2018 6.825 6.965 6.825 6.918 734,948 +0.05(+0.68%)
Aug 15, 2018 7.011 7.081 6.779 6.872 1,282,870 -0.14(-1.99%)
Aug 14, 2018 7.011 7.104 7.011 7.011 857,751 +0.00(+0.00%)
Aug 13, 2018 7.150 7.197 6.965 7.011 1,126,003 -0.14(-1.95%)
Aug 10, 2018 7.290 7.429 7.104 7.150 1,968,051 -0.14(-1.91%)
Aug 09, 2018 7.801 7.801 7.104 7.290 2,754,658 -0.46(-5.99%)
Aug 08, 2018 7.522 7.986 7.243 7.754 5,688,852 +1.30(+20.14%)
Aug 07, 2018 6.593 6.593 6.268 6.454 2,616,977 -0.09(-1.42%)
Aug 06, 2018 6.593 6.640 6.500 6.547 1,378,873 -0.05(-0.70%)
Aug 03, 2018 6.593 6.770 6.547 6.593 981,333 -0.05(-0.70%)
Aug 02, 2018 6.825 6.849 6.593 6.640 2,416,019 -0.19(-2.72%)
Aug 01, 2018 7.011 7.058 6.779 6.825 2,254,608 -0.19(-2.65%)
Jul 31, 2018 6.918 7.058 6.779 7.011 1,373,590 +0.09(+1.34%)
Jul 30, 2018 6.965 7.104 6.872 6.918 1,957,060 -0.05(-0.67%)
Jul 27, 2018 7.197 7.197 6.918 6.965 1,230,517 -0.23(-3.23%)
Jul 26, 2018 7.429 7.452 7.104 7.197 1,894,413 -0.19(-2.52%)
Jul 25, 2018 7.429 7.476 7.336 7.383 2,010,412 -0.05(-0.62%)
Jul 24, 2018 7.615 7.615 7.336 7.429 2,923,909 -0.14(-1.84%)
Jul 23, 2018 7.429 7.661 7.429 7.568 1,441,029 +0.14(+1.88%)
Jul 20, 2018 7.522 7.541 7.429 7.429 1,432,989 -0.05(-0.62%)
Jul 19, 2018 7.429 7.522 7.383 7.476 1,466,430 +0.05(+0.62%)
Jul 18, 2018 7.476 7.499 7.336 7.429 1,587,593 -0.09(-1.23%)
Jul 17, 2018 7.429 7.568 7.429 7.522 1,019,747 +0.05(+0.62%)
Jul 16, 2018 7.476 7.522 7.383 7.476 1,238,508 +0.05(+0.62%)
Jul 13, 2018 7.429 7.615 7.383 7.429 1,962,935 +0.00(+0.00%)
Jul 12, 2018 7.568 7.596 7.290 7.429 2,654,439 -0.09(-1.23%)
Jul 11, 2018 7.615 7.940 7.476 7.522 2,522,714 +0.00(+0.00%)
Jul 10, 2018 7.336 7.661 7.243 7.522 2,772,043 +0.23(+3.18%)
Jul 09, 2018 7.290 7.336 7.243 7.290 1,331,001 +0.00(+0.00%)
Jul 06, 2018 7.197 7.336 7.150 7.290 787,525 +0.09(+1.29%)
Jul 05, 2018 7.104 7.197 7.058 7.197 931,152 +0.14(+1.97%)
Jul 03, 2018 7.058 7.058 7.058 0 +0.00(+0.00%)
Jul 02, 2018 6.965 7.058 6.965 7.058 1,189,299 +0.05(+0.66%)
Jun 29, 2018 7.058 7.104 6.965 7.011 1,482,397 -0.05(-0.66%)
Jun 28, 2018 7.150 7.174 7.011 7.058 2,176,405 -0.14(-1.94%)
Jun 27, 2018 7.336 7.359 7.197 7.197 1,290,239 -0.09(-1.27%)
Jun 26, 2018 7.104 7.429 7.104 7.290 1,775,451 +0.23(+3.29%)
Jun 25, 2018 7.290 7.290 7.011 7.058 1,454,924 -0.23(-3.18%)
Jun 22, 2018 7.197 7.336 7.058 7.290 4,553,749 +0.09(+1.29%)
Jun 21, 2018 7.336 7.429 7.150 7.197 2,123,428 -0.14(-1.90%)
Jun 20, 2018 7.104 7.383 6.988 7.336 2,024,822 +0.28(+3.95%)
Jun 19, 2018 6.918 7.058 6.779 7.058 1,346,271 +0.09(+1.33%)
Jun 18, 2018 6.825 7.104 6.825 6.965 1,704,779 +0.05(+0.67%)
Jun 15, 2018 6.918 6.593 6.918 2,279,600 +0.00(+0.00%)
Jun 14, 2018 6.918 7.011 6.825 6.918 1,609,236 +0.09(+1.36%)
Jun 13, 2018 6.733 6.918 6.593 6.825 3,215,299 +0.09(+1.38%)
Jun 12, 2018 6.500 6.779 6.454 6.733 4,429,989 +0.32(+4.92%)
Jun 11, 2018 6.371 6.554 6.325 6.417 2,142,649 +0.09(+1.45%)
Jun 08, 2018 6.279 6.371 6.096 6.325 1,609,493 +0.05(+0.73%)
Jun 07, 2018 6.463 6.509 6.279 6.279 3,284,854 -0.14(-2.14%)
Jun 06, 2018 6.463 6.417 3,833,258 +0.55(+9.37%)
Jun 05, 2018 6.188 6.279 5.775 5.867 4,068,439 -0.32(-5.19%)
Jun 04, 2018 6.279 6.371 6.142 6.188 4,676,616 -0.14(-2.17%)
Jun 01, 2018 6.371 6.554 6.096 6.325 4,168,468 +0.05(+0.73%)
May 31, 2018 6.509 6.509 6.234 6.279 2,768,618 -0.23(-3.52%)
May 30, 2018 6.554 6.600 6.417 6.509 2,773,153 +0.00(+0.00%)
May 29, 2018 6.600 6.715 6.509 6.509 1,740,239 -0.09(-1.39%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.69%)
May 24, 2018 6.829 6.875 6.623 6.646 1,389,553 -0.18(-2.68%)
May 23, 2018 6.967 6.967 6.784 6.829 1,740,593 -0.18(-2.61%)
May 22, 2018 7.059 7.104 6.921 7.013 1,213,507 -0.09(-1.29%)
May 21, 2018 7.288 7.334 7.059 7.104 1,687,179 -0.05(-0.64%)
May 18, 2018 7.150 7.311 7.104 7.150 2,570,595 +0.00(+0.00%)
May 17, 2018 7.288 7.356 7.104 7.150 2,396,896 +0.00(+0.00%)
May 16, 2018 7.150 7.265 6.921 7.150 2,236,318 +0.05(+0.65%)
May 15, 2018 6.692 7.196 6.600 7.104 3,125,122 +0.41(+6.16%)
May 14, 2018 6.875 6.921 6.669 6.692 4,101,618 -0.18(-2.67%)
May 11, 2018 7.150 7.150 6.646 6.875 5,053,926 -0.14(-1.96%)
May 10, 2018 7.104 7.288 6.967 7.013 4,092,639 -0.09(-1.29%)
May 09, 2018 7.838 7.870 6.967 7.104 8,177,676 -0.83(-10.40%)
May 08, 2018 9.075 9.075 7.379 7.929 11,440,688 -1.79(-18.40%)
May 07, 2018 9.579 10.04 9.534 9.717 3,645,026 +0.18(+1.92%)
May 04, 2018 9.259 9.602 9.190 9.534 1,548,838 +0.32(+3.48%)
May 03, 2018 9.396 9.422 9.029 9.213 1,487,813 -0.14(-1.47%)
May 02, 2018 9.213 9.534 9.167 9.350 2,389,554 +0.09(+0.99%)
May 01, 2018 9.304 9.350 8.984 9.259 1,554,722 -0.05(-0.49%)
Apr 30, 2018 9.579 9.602 9.213 9.304 1,688,472 -0.23(-2.40%)
Apr 27, 2018 9.717 9.717 9.442 9.534 1,371,372 -0.14(-1.42%)
Apr 26, 2018 9.579 9.809 9.534 9.671 1,163,923 +0.09(+0.96%)
Apr 25, 2018 9.350 9.625 9.350 9.579 1,056,541 +0.18(+1.95%)
Apr 24, 2018 9.442 9.488 9.259 9.396 1,615,655 +0.00(+0.00%)
Apr 23, 2018 9.213 9.488 9.213 9.396 690,900 +0.18(+1.99%)
Apr 20, 2018 9.396 9.488 9.213 9.213 826,130 -0.14(-1.47%)
Apr 19, 2018 9.534 9.763 9.327 9.350 2,618,387 -0.23(-2.39%)
Apr 18, 2018 9.350 9.625 9.350 9.579 1,556,395 +0.18(+1.95%)
Apr 17, 2018 9.167 9.442 9.167 9.396 1,849,600 +0.32(+3.54%)
Apr 16, 2018 8.938 9.144 8.846 9.075 1,688,601 +0.23(+2.59%)
Apr 13, 2018 8.800 8.938 8.754 8.846 2,151,822 +0.09(+1.05%)
Apr 12, 2018 8.846 8.984 8.663 8.754 2,039,245 -0.05(-0.52%)
Apr 11, 2018 8.754 8.963 8.754 8.800 1,797,357 -0.05(-0.52%)
Apr 10, 2018 8.892 8.984 8.800 8.846 1,241,535 +0.05(+0.52%)
Apr 09, 2018 8.938 8.984 8.709 8.800 1,122,191 -0.09(-1.03%)
Apr 06, 2018 8.800 8.938 8.709 8.892 1,524,012 +0.05(+0.52%)
Apr 05, 2018 8.892 8.984 8.732 8.846 1,033,497 -0.05(-0.52%)
Apr 04, 2018 8.479 8.892 8.479 8.892 2,262,583 +0.32(+3.74%)
Apr 03, 2018 8.709 8.800 8.479 8.571 2,265,364 -0.09(-1.06%)
Apr 02, 2018 8.846 8.915 8.548 8.663 2,457,856 -0.18(-2.07%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.14(+1.58%)
Mar 28, 2018 8.709 8.892 8.663 8.709 982,034 +0.00(+0.00%)
Mar 27, 2018 8.938 8.984 8.709 8.709 1,655,170 -0.14(-1.55%)
Mar 26, 2018 8.571 9.075 8.525 8.846 3,228,732 +0.37(+4.32%)
Mar 23, 2018 8.663 8.846 8.479 8.479 2,019,507 -0.18(-2.12%)
Mar 22, 2018 8.709 8.846 8.640 8.663 2,168,507 -0.09(-1.05%)
Mar 21, 2018 8.846 8.984 8.709 8.754 2,774,944 +0.00(+0.00%)
Mar 20, 2018 9.075 9.213 8.754 8.754 2,646,713 -0.32(-3.54%)
Mar 19, 2018 9.213 9.259 9.075 9.075 2,662,388 -0.09(-1.00%)
Mar 16, 2018 9.167 9.304 9.144 9.167 2,178,059 +0.05(+0.50%)
Mar 15, 2018 9.121 9.213 9.075 9.121 1,753,715 -0.05(-0.50%)
Mar 14, 2018 9.304 9.304 8.938 9.167 2,409,479 +0.14(+1.52%)
Mar 13, 2018 9.075 9.167 8.984 9.029 1,835,922 -0.01(-0.10%)
Mar 12, 2018 9.039 9.129 8.902 9.039 2,468,988 -0.05(-0.50%)
Mar 09, 2018 8.902 9.266 8.902 9.084 3,033,738 +0.18(+2.04%)
Mar 08, 2018 9.311 9.311 8.857 8.902 3,619,884 -0.41(-4.39%)
Mar 07, 2018 9.357 9.311 2,027,382 +0.09(+0.99%)
Mar 06, 2018 9.129 9.266 8.902 9.220 1,742,736 +0.09(+1.00%)
Mar 05, 2018 9.129 9.266 9.039 9.129 1,207,963 +0.00(+0.00%)
Mar 02, 2018 8.857 9.243 8.834 9.129 2,128,067 +0.18(+2.03%)
Mar 01, 2018 8.948 9.061 8.880 8.948 2,893,008 -0.05(-0.51%)
Feb 28, 2018 9.493 9.493 8.948 8.993 2,877,719 -0.50(-5.26%)
Feb 27, 2018 9.538 9.811 9.447 9.493 2,058,321 -0.05(-0.48%)
Feb 26, 2018 9.175 9.584 9.084 9.538 2,016,581 +0.41(+4.48%)
Feb 23, 2018 9.175 9.220 9.039 9.129 1,395,337 +0.05(+0.50%)
Feb 22, 2018 9.266 9.402 9.039 9.084 1,583,211 -0.18(-1.96%)
Feb 21, 2018 9.402 9.629 9.220 9.266 1,807,152 -0.14(-1.45%)
Feb 20, 2018 9.357 9.538 9.311 9.402 1,294,213 -0.05(-0.48%)
Feb 16, 2018 9.447 9.447 9.447 0 +0.09(+0.97%)
Feb 15, 2018 9.357 9.470 9.129 9.357 2,578,908 +0.00(+0.00%)
Feb 14, 2018 9.039 9.402 8.948 9.357 2,619,511 +0.23(+2.49%)
Feb 13, 2018 8.902 9.175 8.857 9.129 1,657,122 +0.23(+2.55%)
Feb 12, 2018 9.129 9.198 8.766 8.902 1,855,615 -0.23(-2.49%)
Feb 09, 2018 9.039 9.175 8.539 9.129 5,075,342 +0.14(+1.52%)
Feb 08, 2018 9.175 9.266 8.993 8.993 2,822,608 -0.18(-1.98%)
Feb 07, 2018 9.175 9.288 9.084 9.175 3,051,066 +0.00(+0.00%)
Feb 06, 2018 8.857 9.307 8.857 9.175 4,526,064 -0.09(-0.98%)
Feb 05, 2018 9.493 9.674 9.129 9.266 3,410,887 -0.32(-3.32%)
Feb 02, 2018 10.04 10.08 9.447 9.584 5,816,013 -0.50(-4.96%)
Feb 01, 2018 9.947 10.08 9.856 10.08 5,329,930 +0.05(+0.45%)
Jan 31, 2018 10.04 10.08 9.811 10.04 5,354,516 +0.00(+0.00%)
Jan 30, 2018 10.04 10.08 9.856 10.04 5,069,466 -0.05(-0.45%)
Jan 29, 2018 9.947 10.13 9.811 10.08 3,785,324 +0.14(+1.37%)
Jan 26, 2018 10.04 10.04 9.720 9.947 2,924,175 -0.05(-0.45%)
Jan 25, 2018 10.22 10.22 9.788 9.992 3,848,933 -0.23(-2.22%)
Jan 24, 2018 10.36 10.49 10.13 10.22 3,368,791 -0.09(-0.88%)
Jan 23, 2018 10.31 10.40 10.24 10.31 1,065,469 +0.00(+0.00%)
Jan 22, 2018 10.22 10.40 10.13 10.31 1,948,014 +0.09(+0.89%)
Jan 19, 2018 10.27 10.31 10.17 10.22 1,017,642 -0.09(-0.88%)
Jan 18, 2018 10.27 10.42 10.17 10.31 1,852,170 +0.00(+0.00%)
Jan 17, 2018 10.45 10.54 10.24 10.31 1,571,620 -0.09(-0.87%)
Jan 16, 2018 10.40 10.58 10.29 10.40 3,427,572 +0.09(+0.88%)
Jan 12, 2018 10.31 10.31 10.31 0 +0.14(+1.34%)
Jan 11, 2018 10.08 10.17 9.947 10.17 2,932,755 +0.05(+0.45%)
Jan 10, 2018 10.13 10.13 2,982,738 +0.23(+2.29%)
Jan 09, 2018 10.13 10.27 9.856 9.902 1,957,409 -0.23(-2.24%)
Jan 08, 2018 10.08 10.17 9.947 10.13 2,287,503 +0.00(+0.00%)
Jan 05, 2018 10.04 10.24 9.947 10.13 2,386,119 +0.14(+1.36%)
Jan 04, 2018 9.902 10.20 9.856 9.992 3,683,455 +0.14(+1.38%)
Jan 03, 2018 9.947 10.13 9.811 9.856 2,266,200 -0.05(-0.46%)
Jan 02, 2018 9.856 9.902 9.606 9.902 3,713,183 +0.09(+0.93%)
Dec 29, 2017 9.811 9.811 9.811 0 -0.18(-1.82%)
Dec 28, 2017 9.947 10.04 9.811 9.992 2,508,554 +0.05(+0.46%)
Dec 27, 2017 10.13 10.15 9.902 9.947 1,744,972 -0.18(-1.79%)
Dec 26, 2017 10.27 10.40 10.08 10.13 1,661,095 -0.18(-1.76%)
Dec 22, 2017 10.27 10.45 10.17 10.31 1,664,570 +0.05(+0.44%)
Dec 21, 2017 10.17 10.45 10.08 10.27 2,969,056 +0.09(+0.89%)
Dec 20, 2017 10.27 10.40 10.17 10.17 1,840,168 -0.14(-1.32%)
Dec 19, 2017 10.54 10.58 10.27 10.31 1,617,888 -0.27(-2.57%)
Dec 18, 2017 10.54 10.63 10.17 10.58 3,467,672 +0.05(+0.43%)
Dec 15, 2017 10.27 10.58 10.08 10.54 5,372,005 +0.32(+3.11%)
Dec 14, 2017 9.856 10.22 9.743 10.22 3,972,094 +0.41(+4.17%)
Dec 13, 2017 9.811 9.947 9.674 9.811 3,978,864 +0.00(+0.00%)
Dec 12, 2017 9.992 10.02 9.697 9.811 5,429,591 -0.14(-1.37%)
Dec 11, 2017 9.947 10.02 9.833 9.947 2,420,985 +0.05(+0.46%)
Dec 08, 2017 10.17 10.22 9.811 9.902 3,731,395 +0.00(+0.00%)
Dec 07, 2017 10.04 10.22 9.947 3,102,206 +0.00(+0.00%)
Dec 06, 2017 10.31 10.31 9.947 10.04 4,124,719 -0.23(-2.21%)
Dec 05, 2017 10.72 10.81 10.27 10.27 3,715,736 -0.36(-3.42%)
Dec 04, 2017 10.81 10.88 10.49 10.63 2,916,923 -0.09(-0.85%)
Dec 01, 2017 10.58 10.72 10.40 10.72 5,974,395 +0.18(+1.72%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
Nov 01, 2017 9.917 10.05 9.602 9.692 4,914,193 -0.27(-2.71%)
Oct 31, 2017 10.01 10.08 9.917 9.963 2,450,398 +0.00(+0.00%)
Oct 30, 2017 10.01 10.14 9.872 9.963 2,322,664 -0.14(-1.34%)
Oct 27, 2017 10.19 10.19 9.917 10.10 1,062,345 -0.05(-0.44%)
Oct 26, 2017 10.10 10.28 10.03 10.14 2,098,453 +0.05(+0.45%)
Oct 25, 2017 9.963 10.14 9.872 10.10 1,872,354 +0.09(+0.90%)
Oct 24, 2017 10.05 10.05 9.872 10.01 1,802,612 +0.00(+0.00%)
Oct 23, 2017 9.963 10.14 9.872 10.01 3,208,217 +0.00(+0.00%)
Oct 20, 2017 10.32 10.37 9.917 10.01 6,462,509 -0.23(-2.20%)
Oct 19, 2017 10.59 11.09 10.10 10.23 1,326,547 -0.41(-3.81%)
Oct 18, 2017 10.41 10.68 10.41 10.64 311,351 +0.23(+2.16%)
Oct 17, 2017 10.46 10.46 10.28 10.41 429,779 -0.09(-0.86%)
Oct 16, 2017 10.46 10.68 10.35 10.50 304,732 +0.09(+0.87%)
Oct 13, 2017 10.55 10.59 10.32 10.41 409,136 -0.14(-1.28%)
Oct 12, 2017 10.73 10.82 10.32 10.55 711,274 -0.27(-2.50%)
Oct 11, 2017 10.95 11.13 10.59 10.82 1,953,254 -0.18(-1.64%)
Oct 10, 2017 11.04 11.18 10.91 11.00 481,515 -0.05(-0.41%)
Oct 09, 2017 11.09 11.18 10.95 11.04 322,323 -0.05(-0.41%)
Oct 06, 2017 10.95 11.13 10.84 11.09 300,372 +0.14(+1.24%)
Oct 05, 2017 10.73 11.04 10.73 10.95 599,821 +0.14(+1.25%)
Oct 04, 2017 11.04 11.04 10.46 10.82 557,580 -0.09(-0.83%)
Oct 03, 2017 10.68 10.95 10.59 10.91 2,056,051 +0.32(+2.98%)
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.