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

Beasley Broadcast Group (NQ: BBGI )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 28, 2007 5.727 5.773 5.727 5.758 913 +0.12(+2.04%)
Sep 27, 2007 5.628 5.643 5.620 5.643 1,695 +0.05(+0.82%)
Sep 26, 2007 5.513 5.597 5.513 5.597 4,017 +0.10(+1.81%)
Sep 25, 2007 5.014 5.497 5.014 5.497 1,826 +0.05(+0.84%)
Sep 24, 2007 5.321 5.520 5.321 5.451 5,998 +0.08(+1.57%)
Sep 21, 2007 5.536 5.536 5.367 5.367 2,217 -0.15(-2.78%)
Sep 20, 2007 5.175 5.520 5.091 5.520 28,677 +0.40(+7.78%)
Sep 19, 2007 5.367 5.375 5.014 5.122 13,663 -0.27(-4.98%)
Sep 18, 2007 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Sep 17, 2007 5.398 5.411 5.390 5.390 2,478 -0.02(-0.28%)
Sep 14, 2007 5.428 5.428 5.390 5.405 1,987 -0.03(-0.56%)
Sep 13, 2007 5.421 5.436 5.421 5.436 4,233 +0.05(+1.00%)
Sep 12, 2007 5.382 5.444 5.375 5.382 10,825 +0.00(+0.00%)
Sep 11, 2007 5.482 5.482 5.306 5.382 10,713 -0.08(-1.54%)
Sep 10, 2007 5.474 5.474 5.467 5.467 1,438 +0.00(+0.00%)
Sep 07, 2007 5.459 5.474 5.459 5.467 2,993 -0.03(-0.49%)
Sep 06, 2007 5.505 5.505 5.493 5.493 521 -0.02(-0.35%)
Sep 05, 2007 5.628 5.628 5.467 5.513 7,304 -0.11(-2.04%)
Sep 04, 2007 5.635 5.635 5.620 5.628 3,265 -0.03(-0.54%)
Aug 31, 2007 5.674 5.681 5.612 5.658 2,397 +0.06(+1.10%)
Aug 30, 2007 5.566 5.597 5.566 5.597 521 +0.02(+0.41%)
Aug 29, 2007 5.551 5.574 5.528 5.574 2,791 +0.08(+1.54%)
Aug 28, 2007 5.505 5.538 5.467 5.490 6,155 -0.02(-0.42%)
Aug 27, 2007 5.566 5.681 5.513 5.513 4,014 -0.02(-0.35%)
Aug 24, 2007 5.405 5.532 5.405 5.532 4,760 +0.16(+3.07%)
Aug 23, 2007 5.367 5.405 5.367 5.367 1,197 -0.01(-0.14%)
Aug 22, 2007 5.413 5.413 5.375 5.375 568 -0.05(-0.85%)
Aug 21, 2007 5.421 5.428 5.367 5.421 3,293 -0.02(-0.42%)
Aug 20, 2007 5.436 5.497 5.436 5.444 2,660 -0.02(-0.28%)
Aug 17, 2007 5.551 5.959 5.375 5.459 5,787 -0.02(-0.28%)
Aug 16, 2007 5.497 5.536 5.474 5.474 2,739 -0.08(-1.52%)
Aug 15, 2007 5.582 5.842 5.413 5.559 9,037 +0.16(+2.98%)
Aug 14, 2007 5.436 5.467 5.375 5.398 5,218 -0.01(-0.14%)
Aug 13, 2007 6.134 6.134 5.214 5.405 37,807 -0.75(-12.20%)
Aug 10, 2007 6.080 6.157 6.080 6.157 14,526 +0.05(+0.88%)
Aug 09, 2007 5.789 6.134 5.789 6.103 6,071 +0.25(+4.32%)
Aug 08, 2007 5.957 5.973 5.758 5.850 7,023 -0.19(-3.17%)
Aug 07, 2007 6.467 6.517 6.042 6.042 15,787 -0.45(-6.97%)
Aug 06, 2007 6.548 6.548 6.272 6.494 4,825 -0.01(-0.12%)
Aug 03, 2007 6.502 6.747 6.502 6.502 4,293 -0.13(-1.97%)
Aug 02, 2007 6.563 6.655 6.525 6.632 4,559 +0.05(+0.70%)
Aug 01, 2007 6.640 6.640 6.433 6.586 1,173 -0.03(-0.46%)
Jul 31, 2007 6.548 6.617 6.547 6.617 3,782 +0.02(+0.35%)
Jul 30, 2007 6.670 6.670 6.571 6.594 3,769 -0.05(-0.81%)
Jul 27, 2007 6.624 6.647 6.594 6.647 2,362 +0.05(+0.70%)
Jul 26, 2007 6.663 6.663 6.601 6.601 808 -0.08(-1.26%)
Jul 25, 2007 6.686 6.686 6.624 6.686 3,649 -0.04(-0.57%)
Jul 24, 2007 6.678 6.724 6.632 6.724 1,692 +0.07(+1.04%)
Jul 23, 2007 6.578 6.655 6.571 6.655 4,511 +0.12(+1.88%)
Jul 20, 2007 6.448 6.532 6.440 6.532 9,711 +0.10(+1.55%)
Jul 19, 2007 6.379 6.433 6.379 6.433 1,173 +0.08(+1.21%)
Jul 18, 2007 6.264 6.448 6.264 6.356 4,315 +0.07(+1.04%)
Jul 17, 2007 6.379 6.379 6.256 6.291 7,703 -0.12(-1.85%)
Jul 16, 2007 6.486 6.525 6.410 6.410 6,260 -0.12(-1.88%)
Jul 13, 2007 6.601 6.601 6.456 6.532 8,541 -0.11(-1.62%)
Jul 12, 2007 6.709 6.709 6.578 6.640 6,152 -0.07(-1.03%)
Jul 11, 2007 6.716 6.716 6.709 6.709 3,521 -0.15(-2.13%)
Jul 10, 2007 6.862 6.877 6.816 6.854 15,390 -0.02(-0.22%)
Jul 09, 2007 6.877 6.877 6.870 6.870 1,695 -0.03(-0.44%)
Jul 06, 2007 6.923 6.939 6.893 6.900 28,303 +0.00(+0.00%)
Jul 05, 2007 6.900 6.900 6.893 6.900 9,130 +0.00(+0.00%)
Jul 03, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 02, 2007 6.862 6.900 6.816 6.900 40,409 +0.08(+1.12%)
Jun 29, 2007 6.647 6.900 6.647 6.824 46,141 +0.18(+2.65%)
Jun 28, 2007 6.647 6.647 6.647 6.647 0 +0.00(+0.00%)
Jun 27, 2007 6.548 6.647 6.417 6.647 3,130 +0.12(+1.88%)
Jun 26, 2007 6.486 6.571 6.486 6.525 5,836 +0.06(+0.95%)
Jun 25, 2007 6.440 6.509 6.440 6.463 9,269 +0.06(+0.96%)
Jun 22, 2007 6.456 6.456 6.402 6.402 9,293 -0.09(-1.31%)
Jun 21, 2007 6.487 6.487 6.479 6.487 913 +0.02(+0.25%)
Jun 20, 2007 6.341 6.471 6.341 6.471 3,260 +0.18(+2.86%)
Jun 19, 2007 5.957 6.341 5.804 6.291 17,868 +0.35(+5.87%)
Jun 18, 2007 5.743 5.950 5.743 5.942 78,388 +0.20(+3.47%)
Jun 15, 2007 6.034 6.034 5.712 5.743 39,781 -0.29(-4.83%)
Jun 14, 2007 6.448 6.486 5.888 6.034 21,129 -0.46(-7.08%)
Jun 13, 2007 6.693 6.693 6.126 6.494 21,390 -0.13(-1.97%)
Jun 12, 2007 6.594 6.655 6.563 6.624 4,695 -0.02(-0.35%)
Jun 11, 2007 6.693 6.693 6.632 6.647 4,510 -0.08(-1.14%)
Jun 08, 2007 6.693 6.724 6.693 6.724 3,521 +0.03(+0.46%)
Jun 07, 2007 6.755 6.771 6.632 6.693 10,833 -0.11(-1.58%)
Jun 06, 2007 6.793 6.801 6.755 6.801 5,475 +0.01(+0.11%)
Jun 05, 2007 6.739 6.793 6.709 6.793 6,782 +0.10(+1.49%)
Jun 04, 2007 6.686 6.724 6.624 6.693 5,378 +0.03(+0.46%)
Jun 01, 2007 6.609 6.678 6.609 6.663 2,634 +0.08(+1.16%)
May 31, 2007 6.578 6.596 6.578 6.586 2,428 -0.03(-0.46%)
May 30, 2007 6.632 6.632 6.594 6.617 2,778 -0.05(-0.69%)
May 29, 2007 6.670 6.870 6.663 6.663 9,649 -0.05(-0.69%)
May 25, 2007 6.716 6.716 6.632 6.709 5,621 -0.03(-0.46%)
May 24, 2007 6.701 6.739 6.701 6.739 7,272 -0.04(-0.57%)
May 23, 2007 6.724 6.778 6.724 6.778 4,825 -0.07(-1.01%)
May 22, 2007 6.816 6.847 6.816 6.847 260 -0.04(-0.56%)
May 21, 2007 6.900 6.900 6.854 6.885 5,869 +0.00(+0.00%)
May 18, 2007 6.847 6.885 6.640 6.885 7,773 -0.02(-0.22%)
May 17, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 16, 2007 6.813 6.900 6.813 6.900 4,308 +0.01(+0.11%)
May 15, 2007 6.839 6.900 6.801 6.893 9,599 -0.01(-0.11%)
May 14, 2007 6.885 6.900 6.885 6.900 13,863 +0.02(+0.22%)
May 11, 2007 6.870 6.900 6.870 6.885 6,912 -0.02(-0.22%)
May 10, 2007 6.885 6.900 6.870 6.900 9,394 +0.03(+0.45%)
May 09, 2007 6.900 6.900 6.870 6.870 318,193 -0.01(-0.11%)
May 08, 2007 6.847 6.900 6.847 6.877 201,808 -0.02(-0.33%)
May 07, 2007 6.854 6.969 6.846 6.900 12,561 +0.08(+1.12%)
May 04, 2007 6.877 6.877 6.824 6.824 9,104 -0.08(-1.22%)
May 03, 2007 6.923 6.923 6.862 6.908 5,603 -0.05(-0.77%)
May 02, 2007 6.954 6.977 6.923 6.962 35,705 +0.06(+0.89%)
May 01, 2007 6.946 6.962 6.900 6.900 16,499 -0.11(-1.53%)
Apr 30, 2007 6.870 7.023 6.867 7.008 5,451 +0.15(+2.12%)
Apr 27, 2007 6.862 6.862 6.862 6.862 782 -0.01(-0.11%)
Apr 26, 2007 6.885 6.916 6.870 6.870 4,246 -0.04(-0.55%)
Apr 25, 2007 6.939 6.939 6.900 6.908 10,043 -0.01(-0.11%)
Apr 24, 2007 6.931 6.939 6.900 6.916 6,260 -0.05(-0.77%)
Apr 23, 2007 6.895 6.977 6.893 6.969 3,498 +0.05(+0.66%)
Apr 20, 2007 6.969 6.969 6.885 6.923 7,134 -0.01(-0.11%)
Apr 19, 2007 6.923 6.931 6.885 6.931 2,739 +0.02(+0.22%)
Apr 18, 2007 6.862 6.923 6.862 6.916 4,956 +0.01(+0.11%)
Apr 17, 2007 6.908 6.916 6.900 6.908 19,796 +0.00(+0.00%)
Apr 16, 2007 6.939 6.962 6.862 6.908 12,787 -0.01(-0.11%)
Apr 13, 2007 6.962 6.962 6.870 6.916 22,136 -0.08(-1.20%)
Apr 12, 2007 6.647 7.000 6.647 7.000 29,079 +0.39(+5.92%)
Apr 11, 2007 6.609 6.670 6.609 6.609 2,086 -0.12(-1.71%)
Apr 10, 2007 6.555 6.755 6.555 6.724 4,635 +0.12(+1.74%)
Apr 09, 2007 6.701 6.747 6.609 6.609 6,906 -0.10(-1.49%)
Apr 05, 2007 6.709 6.709 6.709 6.709 782 -0.04(-0.57%)
Apr 04, 2007 6.770 6.770 6.747 6.747 1,826 -0.08(-1.12%)
Apr 03, 2007 6.686 6.854 6.686 6.824 10,313 +0.20(+3.01%)
Apr 02, 2007 6.540 6.655 6.502 6.624 2,036 +0.13(+2.01%)
Mar 30, 2007 6.640 6.640 6.302 6.494 7,956 -0.12(-1.85%)
Mar 29, 2007 6.870 6.870 6.609 6.617 10,825 -0.22(-3.25%)
Mar 28, 2007 6.939 6.939 6.839 6.839 8,331 -0.12(-1.65%)
Mar 27, 2007 6.977 6.977 6.954 6.954 3,782 +0.01(+0.11%)
Mar 26, 2007 6.931 6.946 6.893 6.946 6,391 +0.07(+1.00%)
Mar 23, 2007 6.839 6.900 6.839 6.877 9,353 -0.02(-0.33%)
Mar 22, 2007 6.839 6.900 6.839 6.900 5,492 +0.00(+0.00%)
Mar 21, 2007 6.893 6.900 6.885 6.900 4,956 +0.02(+0.22%)
Mar 20, 2007 6.900 6.900 6.885 6.885 5,350 -0.02(-0.22%)
Mar 19, 2007 6.923 6.923 6.893 6.900 3,928 +0.00(+0.00%)
Mar 16, 2007 6.877 6.900 6.877 6.900 3,782 +0.00(+0.00%)
Mar 15, 2007 6.900 6.900 6.893 6.900 23,216 +0.00(+0.00%)
Mar 14, 2007 7.015 7.015 6.885 6.900 13,919 -0.15(-2.17%)
Mar 13, 2007 7.015 7.077 7.008 7.054 12,390 +0.01(+0.11%)
Mar 12, 2007 7.084 7.092 7.015 7.046 9,404 -0.05(-0.65%)
Mar 09, 2007 6.770 7.092 6.770 7.092 13,404 +0.35(+5.11%)
Mar 08, 2007 6.770 6.770 6.724 6.747 3,310 +0.00(+0.00%)
Mar 07, 2007 6.900 6.939 6.747 6.747 11,136 -0.25(-3.51%)
Mar 06, 2007 6.977 7.038 6.977 6.992 6,130 +0.06(+0.89%)
Mar 05, 2007 6.908 7.092 6.893 6.931 10,262 +0.15(+2.15%)
Mar 02, 2007 6.647 6.854 6.594 6.785 15,543 +0.09(+1.37%)
Mar 01, 2007 6.647 6.693 6.624 6.693 2,495 -0.02(-0.23%)
Feb 28, 2007 6.778 6.778 6.686 6.709 5,793 -0.09(-1.35%)
Feb 27, 2007 6.946 6.946 6.793 6.801 5,478 -0.25(-3.59%)
Feb 26, 2007 7.008 7.054 7.008 7.054 4,825 -0.01(-0.11%)
Feb 23, 2007 7.069 7.069 7.031 7.061 5,869 +0.01(+0.11%)
Feb 22, 2007 7.054 7.054 7.054 7.054 3,653 +0.00(+0.00%)
Feb 21, 2007 7.092 7.092 6.977 7.054 16,387 +0.01(+0.11%)
Feb 20, 2007 7.015 7.092 7.015 7.046 16,035 +0.05(+0.66%)
Feb 16, 2007 6.992 7.008 6.962 7.000 16,955 -0.01(-0.11%)
Feb 15, 2007 7.092 7.092 7.008 7.008 24,005 -0.05(-0.65%)
Feb 14, 2007 7.046 7.092 7.046 7.054 22,083 +0.00(+0.00%)
Feb 13, 2007 7.054 7.092 7.023 7.054 20,611 +0.08(+1.21%)
Feb 12, 2007 7.031 7.061 6.969 6.969 16,175 -0.06(-0.87%)
Feb 09, 2007 7.092 7.092 7.023 7.031 7,870 -0.05(-0.76%)
Feb 08, 2007 7.015 7.092 7.015 7.084 2,999 +0.06(+0.87%)
Feb 07, 2007 7.092 7.092 7.015 7.023 7,630 -0.05(-0.65%)
Feb 06, 2007 7.054 7.084 7.046 7.069 26,816 +0.00(+0.00%)
Feb 05, 2007 7.092 7.092 7.054 7.069 6,608 -0.02(-0.32%)
Feb 02, 2007 7.069 7.092 7.069 7.092 5,478 +0.00(+0.00%)
Feb 01, 2007 7.107 7.107 7.084 7.092 7,227 -0.18(-2.53%)
Jan 31, 2007 6.954 7.276 6.954 7.276 34,920 +0.17(+2.37%)
Jan 30, 2007 7.092 7.115 7.092 7.107 3,521 +0.07(+0.98%)
Jan 29, 2007 6.985 7.038 6.985 7.038 1,147 +0.05(+0.66%)
Jan 26, 2007 7.046 7.099 6.962 6.992 10,433 -0.02(-0.33%)
Jan 25, 2007 6.931 7.015 6.931 7.015 7,424 +0.03(+0.44%)
Jan 24, 2007 7.069 7.092 6.985 6.985 11,863 -0.14(-1.94%)
Jan 23, 2007 7.038 7.215 7.000 7.123 5,870 +0.13(+1.86%)
Jan 22, 2007 7.092 7.092 6.992 6.992 12,260 -0.06(-0.87%)
Jan 19, 2007 7.184 7.207 7.054 7.054 13,043 +0.00(+0.00%)
Jan 18, 2007 7.038 7.077 7.008 7.054 8,479 +0.11(+1.55%)
Jan 17, 2007 6.992 7.130 6.946 6.946 75,926 -0.02(-0.33%)
Jan 16, 2007 6.839 7.008 6.839 6.969 11,810 +0.07(+1.00%)
Jan 12, 2007 7.038 7.046 6.839 6.900 8,738 -0.16(-2.28%)
Jan 11, 2007 7.054 7.073 7.054 7.061 3,949 -0.07(-0.97%)
Jan 10, 2007 7.176 7.192 7.130 7.130 12,643 -0.08(-1.17%)
Jan 09, 2007 7.199 7.215 7.199 7.215 7,044 -0.01(-0.11%)
Jan 08, 2007 7.284 7.314 7.222 7.222 8,836 -0.02(-0.32%)
Jan 05, 2007 7.146 7.245 7.146 7.245 1,956 -0.04(-0.53%)
Jan 04, 2007 7.345 7.360 7.284 7.284 23,884 -0.03(-0.42%)
Jan 03, 2007 7.299 7.383 7.284 7.314 13,464 -0.02(-0.31%)
Dec 29, 2006 6.571 7.353 6.571 7.337 24,496 +0.08(+1.16%)
Dec 28, 2006 7.284 7.330 7.222 7.253 18,157 +0.02(+0.32%)
Dec 27, 2006 7.222 7.245 7.222 7.230 6,912 +0.02(+0.32%)
Dec 26, 2006 7.138 7.215 7.138 7.207 9,651 +0.04(+0.53%)
Dec 22, 2006 7.215 7.275 6.847 7.169 17,601 +0.02(+0.21%)
Dec 21, 2006 7.100 7.207 7.092 7.153 34,502 +0.25(+3.67%)
Dec 20, 2006 6.440 7.008 6.440 6.900 20,589 +0.45(+7.02%)
Dec 19, 2006 6.479 6.479 6.448 6.448 18,299 +0.02(+0.24%)
Dec 18, 2006 6.164 6.433 6.164 6.433 14,151 +0.25(+4.09%)
Dec 15, 2006 6.126 6.233 6.095 6.180 29,641 +0.06(+1.00%)
Dec 14, 2006 5.888 6.132 5.881 6.118 16,555 +0.18(+3.10%)
Dec 13, 2006 6.019 6.172 5.804 5.934 19,496 -0.10(-1.65%)
Dec 12, 2006 6.164 6.164 5.873 6.034 22,387 +0.15(+2.61%)
Dec 11, 2006 5.497 5.881 5.482 5.881 27,379 +0.40(+7.27%)
Dec 08, 2006 5.490 5.497 5.444 5.482 37,231 +0.01(+0.14%)
Dec 07, 2006 5.367 5.482 5.367 5.474 35,085 +0.09(+1.71%)
Dec 06, 2006 5.421 5.428 5.382 5.382 22,379 -0.05(-0.99%)
Dec 05, 2006 5.436 5.444 5.405 5.436 34,106 +0.02(+0.42%)
Dec 04, 2006 5.405 5.444 5.367 5.413 13,263 +0.04(+0.71%)
Dec 01, 2006 5.474 5.482 5.367 5.375 15,235 -0.08(-1.41%)
Nov 30, 2006 5.421 5.451 5.367 5.451 47,215 +0.08(+1.43%)
Nov 29, 2006 5.451 5.459 5.367 5.375 70,283 +0.00(+0.00%)
Nov 28, 2006 5.497 5.520 5.375 5.375 50,888 -0.02(-0.43%)
Nov 27, 2006 5.505 5.528 5.375 5.398 128,120 -0.09(-1.68%)
Nov 24, 2006 5.421 5.490 5.421 5.490 11,347 +0.09(+1.70%)
Nov 22, 2006 5.428 5.444 5.329 5.398 26,599 +0.03(+0.57%)
Nov 21, 2006 5.428 5.789 5.367 5.367 66,428 +0.04(+0.72%)
Nov 20, 2006 5.336 5.352 5.321 5.329 26,062 -0.02(-0.29%)
Nov 17, 2006 5.290 5.344 5.290 5.344 25,679 +0.02(+0.29%)
Nov 16, 2006 5.329 5.367 5.329 5.329 14,506 -0.01(-0.14%)
Nov 15, 2006 5.336 5.367 5.329 5.336 18,292 +0.02(+0.43%)
Nov 14, 2006 5.352 5.352 5.290 5.313 11,543 -0.08(-1.42%)
Nov 13, 2006 5.382 5.405 5.321 5.390 48,818 -0.01(-0.14%)
Nov 10, 2006 5.389 5.405 5.382 5.398 13,434 +0.01(+0.14%)
Nov 09, 2006 5.352 5.405 5.352 5.390 47,931 +0.08(+1.44%)
Nov 08, 2006 5.444 5.482 5.290 5.313 23,150 -0.12(-2.26%)
Nov 07, 2006 5.367 5.474 5.336 5.436 19,911 +0.09(+1.72%)
Nov 06, 2006 5.344 5.344 5.344 5.344 1,828 +0.02(+0.29%)
Nov 03, 2006 5.405 5.428 5.290 5.329 42,662 -0.10(-1.84%)
Nov 02, 2006 5.260 5.428 5.260 5.428 24,520 +0.18(+3.51%)
Nov 01, 2006 5.444 5.444 5.237 5.244 42,839 -0.09(-1.72%)
Oct 31, 2006 5.367 5.375 5.336 5.336 22,107 -0.07(-1.28%)
Oct 30, 2006 5.252 5.444 5.252 5.405 68,995 +0.08(+1.44%)
Oct 27, 2006 5.298 5.352 5.290 5.329 11,584 +0.03(+0.58%)
Oct 26, 2006 5.474 5.597 5.260 5.298 23,901 -0.03(-0.58%)
Oct 25, 2006 5.398 5.474 5.329 5.329 21,492 -0.08(-1.56%)
Oct 24, 2006 5.313 5.459 5.275 5.413 21,590 +0.05(+0.86%)
Oct 23, 2006 5.313 5.375 5.283 5.367 16,680 +0.08(+1.45%)
Oct 20, 2006 5.283 5.290 5.252 5.290 6,354 +0.04(+0.73%)
Oct 19, 2006 5.290 5.290 5.252 5.252 16,315 -0.03(-0.58%)
Oct 18, 2006 5.290 5.290 5.267 5.283 13,434 -0.02(-0.43%)
Oct 17, 2006 5.221 5.306 5.191 5.306 15,401 +0.07(+1.32%)
Oct 16, 2006 5.237 5.359 5.237 5.237 22,338 -0.04(-0.73%)
Oct 13, 2006 5.290 5.336 5.221 5.275 33,666 -0.01(-0.15%)
Oct 12, 2006 5.237 5.338 5.221 5.283 27,211 +0.03(+0.58%)
Oct 11, 2006 5.267 5.321 5.206 5.252 18,555 +0.00(+0.00%)
Oct 10, 2006 5.321 5.321 5.252 5.252 69,265 -0.05(-0.87%)
Oct 09, 2006 5.252 5.298 5.252 5.298 12,394 +0.01(+0.14%)
Oct 06, 2006 5.290 5.336 5.290 5.290 10,725 +0.00(+0.00%)
Oct 05, 2006 5.229 5.290 5.222 5.290 25,763 +0.06(+1.17%)
Oct 04, 2006 5.283 5.283 5.214 5.229 46,922 -0.02(-0.44%)
Oct 03, 2006 5.474 5.520 5.206 5.252 183,417 -0.27(-4.86%)
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.