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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2006 4.460 4.499 4.285 4.312 681,338 -0.15(-3.33%)
Sep 28, 2006 4.455 4.504 4.340 4.460 433,399 +0.02(+0.49%)
Sep 27, 2006 4.438 4.510 4.401 4.438 456,905 -0.04(-0.86%)
Sep 26, 2006 4.482 4.493 4.411 4.477 271,643 +0.01(+0.12%)
Sep 25, 2006 4.351 4.477 4.351 4.471 233,460 +0.12(+2.78%)
Sep 22, 2006 4.356 4.400 4.290 4.351 319,717 -0.03(-0.63%)
Sep 21, 2006 4.449 4.510 4.356 4.378 267,161 -0.05(-1.12%)
Sep 20, 2006 4.400 4.477 4.367 4.427 529,862 +0.07(+1.51%)
Sep 19, 2006 4.367 4.405 4.340 4.362 312,767 -0.02(-0.38%)
Sep 18, 2006 4.378 4.394 4.312 4.378 320,110 +0.04(+0.89%)
Sep 15, 2006 4.351 4.384 4.334 4.340 1,653,609 +0.02(+0.38%)
Sep 14, 2006 4.301 4.334 4.274 4.323 597,015 +0.03(+0.77%)
Sep 13, 2006 4.175 4.296 4.175 4.290 772,494 +0.09(+2.23%)
Sep 12, 2006 4.120 4.202 4.120 4.197 335,348 +0.06(+1.46%)
Sep 11, 2006 4.125 4.175 4.120 4.136 327,745 +0.01(+0.13%)
Sep 08, 2006 4.153 4.202 4.125 4.131 332,724 -0.03(-0.66%)
Sep 07, 2006 4.164 4.213 4.142 4.158 787,893 -0.03(-0.79%)
Sep 06, 2006 4.290 4.323 4.180 4.191 680,251 -0.12(-2.68%)
Sep 05, 2006 4.301 4.345 4.290 4.307 335,237 +0.02(+0.51%)
Sep 01, 2006 4.186 4.312 4.180 4.285 224,065 +0.04(+1.04%)
Aug 31, 2006 4.241 4.274 4.230 4.241 289,782 +0.02(+0.52%)
Aug 30, 2006 4.169 4.252 4.142 4.219 494,077 +0.07(+1.59%)
Aug 29, 2006 4.169 4.169 4.109 4.153 476,915 +0.00(+0.00%)
Aug 28, 2006 4.153 4.186 4.131 4.153 335,280 +0.03(+0.67%)
Aug 25, 2006 4.120 4.175 4.092 4.125 421,765 -0.01(-0.13%)
Aug 24, 2006 4.169 4.224 4.092 4.131 772,548 -0.02(-0.40%)
Aug 23, 2006 4.285 4.384 4.120 4.147 504,830 -0.12(-2.83%)
Aug 22, 2006 4.323 4.323 4.241 4.268 628,101 -0.04(-1.02%)
Aug 21, 2006 4.334 4.362 4.307 4.312 246,487 -0.05(-1.26%)
Aug 18, 2006 4.389 4.389 4.274 4.367 308,132 +0.00(+0.00%)
Aug 17, 2006 4.367 4.427 4.340 4.367 346,931 -0.03(-0.62%)
Aug 16, 2006 4.334 4.394 4.296 4.394 403,402 +0.09(+2.17%)
Aug 15, 2006 4.329 4.362 4.224 4.301 335,229 +0.03(+0.64%)
Aug 14, 2006 4.329 4.394 4.268 4.274 336,715 -0.02(-0.38%)
Aug 11, 2006 4.290 4.329 4.252 4.290 195,984 -0.02(-0.51%)
Aug 10, 2006 4.323 4.400 4.235 4.312 589,512 -0.03(-0.63%)
Aug 09, 2006 4.438 4.438 4.293 4.340 619,091 -0.05(-1.25%)
Aug 08, 2006 4.433 4.477 4.384 4.394 582,919 -0.04(-0.99%)
Aug 07, 2006 4.515 4.515 4.416 4.438 551,743 -0.11(-2.42%)
Aug 04, 2006 4.625 4.697 4.493 4.548 577,811 -0.02(-0.36%)
Aug 03, 2006 4.482 4.631 4.460 4.565 509,187 +0.04(+0.97%)
Aug 02, 2006 4.625 4.691 4.471 4.521 1,386,237 -0.05(-1.08%)
Aug 01, 2006 4.570 4.686 4.554 4.570 261,847 -0.05(-1.19%)
Jul 31, 2006 4.598 4.697 4.592 4.625 212,358 -0.06(-1.29%)
Jul 28, 2006 4.686 4.686 4.603 4.686 231,503 +0.04(+0.83%)
Jul 27, 2006 4.680 4.724 4.603 4.647 264,923 -0.01(-0.24%)
Jul 26, 2006 4.559 4.686 4.449 4.658 370,861 +0.07(+1.56%)
Jul 25, 2006 4.570 4.642 4.504 4.587 354,568 +0.03(+0.60%)
Jul 24, 2006 4.504 4.559 4.460 4.559 201,353 +0.09(+1.97%)
Jul 21, 2006 4.532 4.543 4.438 4.471 292,459 -0.08(-1.81%)
Jul 20, 2006 4.620 4.653 4.536 4.554 270,346 -0.07(-1.54%)
Jul 19, 2006 4.543 4.697 4.543 4.625 408,333 +0.07(+1.45%)
Jul 18, 2006 4.477 4.565 4.449 4.559 246,322 +0.11(+2.47%)
Jul 17, 2006 4.499 4.548 4.449 4.449 278,174 -0.03(-0.61%)
Jul 14, 2006 4.581 4.581 4.427 4.477 405,375 -0.09(-2.04%)
Jul 13, 2006 4.697 4.752 4.565 4.570 444,650 -0.16(-3.37%)
Jul 12, 2006 4.669 4.782 4.653 4.730 649,293 +0.04(+0.82%)
Jul 11, 2006 4.625 4.691 4.581 4.691 256,223 +0.07(+1.55%)
Jul 10, 2006 4.598 4.724 4.587 4.620 348,247 +0.01(+0.24%)
Jul 07, 2006 4.614 4.746 4.587 4.609 348,868 -0.02(-0.47%)
Jul 06, 2006 4.691 4.719 4.614 4.631 150,830 -0.07(-1.40%)
Jul 05, 2006 4.724 4.785 4.554 4.697 444,868 -0.07(-1.50%)
Jul 03, 2006 4.675 4.768 4.675 4.768 111,169 +0.07(+1.40%)
Jun 30, 2006 4.806 4.806 4.680 4.702 415,784 -0.08(-1.61%)
Jun 29, 2006 4.548 4.795 4.548 4.779 797,359 +0.27(+5.97%)
Jun 28, 2006 4.565 4.647 4.455 4.510 274,990 -0.07(-1.44%)
Jun 27, 2006 4.757 4.790 4.565 4.576 446,166 -0.16(-3.48%)
Jun 26, 2006 4.636 4.779 4.636 4.741 561,428 +0.10(+2.25%)
Jun 23, 2006 4.664 4.686 4.592 4.636 196,296 -0.05(-1.06%)
Jun 22, 2006 4.680 4.724 4.576 4.686 251,110 -0.02(-0.47%)
Jun 21, 2006 4.620 4.741 4.537 4.708 185,965 +0.07(+1.42%)
Jun 20, 2006 4.642 4.653 4.532 4.642 243,697 +0.02(+0.36%)
Jun 19, 2006 4.779 4.779 4.537 4.625 368,569 -0.15(-3.11%)
Jun 16, 2006 4.752 4.801 4.686 4.774 1,317,857 +0.02(+0.46%)
Jun 15, 2006 4.658 4.774 4.658 4.752 528,970 +0.11(+2.37%)
Jun 14, 2006 4.735 4.801 4.581 4.642 401,370 -0.10(-2.20%)
Jun 13, 2006 4.713 4.839 4.675 4.746 633,586 +0.01(+0.23%)
Jun 12, 2006 4.642 4.806 4.532 4.735 626,876 +0.11(+2.38%)
Jun 09, 2006 4.548 4.691 4.510 4.625 464,988 +0.07(+1.57%)
Jun 08, 2006 4.477 4.636 4.466 4.554 362,383 +0.06(+1.34%)
Jun 07, 2006 4.554 4.686 4.477 4.493 305,767 -0.07(-1.56%)
Jun 06, 2006 4.504 4.587 4.477 4.565 360,040 +0.08(+1.84%)
Jun 05, 2006 4.669 4.691 4.477 4.482 489,289 -0.18(-3.89%)
Jun 02, 2006 4.708 4.834 4.642 4.664 619,883 -0.14(-2.86%)
Jun 01, 2006 4.702 4.801 4.680 4.801 339,225 +0.13(+2.70%)
May 31, 2006 4.510 4.691 4.510 4.675 849,437 +0.16(+3.53%)
May 30, 2006 4.614 4.631 4.504 4.515 461,993 -0.13(-2.72%)
May 26, 2006 4.653 4.664 4.587 4.642 307,198 +0.01(+0.12%)
May 25, 2006 4.669 4.680 4.581 4.636 340,962 +0.02(+0.36%)
May 24, 2006 4.521 4.686 4.422 4.620 696,346 +0.11(+2.44%)
May 23, 2006 4.691 4.697 4.488 4.510 574,343 -0.16(-3.53%)
May 22, 2006 4.592 4.702 4.422 4.675 588,407 +0.08(+1.79%)
May 19, 2006 4.477 4.636 4.466 4.592 559,131 +0.10(+2.14%)
May 18, 2006 4.444 4.521 4.394 4.496 529,938 +0.10(+2.18%)
May 17, 2006 4.411 4.449 4.323 4.400 533,490 -0.05(-1.23%)
May 16, 2006 4.367 4.515 4.356 4.455 403,238 +0.10(+2.27%)
May 15, 2006 4.394 4.422 4.285 4.356 358,673 -0.05(-1.25%)
May 12, 2006 4.416 4.471 4.400 4.411 388,858 -0.03(-0.74%)
May 11, 2006 4.537 4.587 4.400 4.444 482,340 -0.10(-2.29%)
May 10, 2006 4.669 4.691 4.543 4.548 484,629 -0.10(-2.24%)
May 09, 2006 4.647 4.691 4.570 4.653 434,643 -0.02(-0.47%)
May 08, 2006 4.784 4.812 4.658 4.675 609,439 -0.08(-1.73%)
May 05, 2006 4.812 4.916 4.746 4.757 789,169 -0.05(-1.03%)
May 04, 2006 4.724 4.812 4.587 4.806 743,126 +0.08(+1.74%)
May 03, 2006 4.389 4.752 4.384 4.724 1,054,155 +0.38(+8.86%)
May 02, 2006 4.235 4.416 4.205 4.340 671,063 +0.09(+2.20%)
May 01, 2006 4.340 4.389 4.230 4.246 595,347 -0.07(-1.53%)
Apr 28, 2006 4.340 4.433 4.296 4.312 416,884 -0.05(-1.26%)
Apr 27, 2006 4.345 4.422 4.252 4.367 219,446 -0.02(-0.38%)
Apr 26, 2006 4.279 4.384 4.252 4.384 273,745 +0.11(+2.57%)
Apr 25, 2006 4.268 4.307 4.213 4.274 560,518 +0.03(+0.65%)
Apr 24, 2006 4.274 4.318 4.241 4.246 651,162 -0.02(-0.39%)
Apr 21, 2006 4.268 4.318 4.197 4.263 915,270 -0.01(-0.13%)
Apr 20, 2006 4.290 4.323 4.246 4.268 420,363 +0.00(+0.00%)
Apr 19, 2006 4.257 4.347 4.252 4.268 335,948 -0.01(-0.13%)
Apr 18, 2006 4.279 4.318 4.241 4.274 1,117,461 +0.02(+0.52%)
Apr 17, 2006 4.274 4.274 4.235 4.252 618,512 -0.01(-0.13%)
Apr 13, 2006 4.257 4.323 4.246 4.257 181,479 +0.00(+0.00%)
Apr 12, 2006 4.263 4.345 4.197 4.257 295,372 -0.01(-0.13%)
Apr 11, 2006 4.285 4.356 4.235 4.263 377,579 +0.01(+0.13%)
Apr 10, 2006 4.230 4.329 4.186 4.257 610,380 +0.03(+0.65%)
Apr 07, 2006 4.296 4.351 4.180 4.230 479,957 -0.08(-1.79%)
Apr 06, 2006 4.252 4.318 4.246 4.307 747,736 +0.03(+0.77%)
Apr 05, 2006 4.285 4.340 4.230 4.274 454,879 +0.01(+0.26%)
Apr 04, 2006 4.285 4.345 4.246 4.263 783,797 -0.03(-0.64%)
Apr 03, 2006 4.499 4.499 4.235 4.290 841,578 -0.19(-4.17%)
Mar 31, 2006 4.367 4.510 4.362 4.477 726,560 +0.09(+2.13%)
Mar 30, 2006 4.301 4.405 4.257 4.384 647,119 +0.11(+2.57%)
Mar 29, 2006 4.268 4.312 4.158 4.274 1,317,382 -0.01(-0.26%)
Mar 28, 2006 4.208 4.334 4.177 4.285 772,132 +0.08(+1.96%)
Mar 27, 2006 4.208 4.224 4.164 4.202 643,651 +0.02(+0.53%)
Mar 24, 2006 4.191 4.213 4.142 4.180 378,553 +0.00(+0.00%)
Mar 23, 2006 4.186 4.191 4.103 4.180 777,516 +0.00(+0.00%)
Mar 22, 2006 4.092 4.186 4.032 4.180 523,199 +0.08(+1.87%)
Mar 21, 2006 4.076 4.136 4.059 4.103 660,840 +0.01(+0.13%)
Mar 20, 2006 4.092 4.103 4.032 4.098 649,477 +0.02(+0.54%)
Mar 17, 2006 4.098 4.103 4.030 4.076 2,125,803 +0.00(+0.00%)
Mar 16, 2006 4.081 4.109 4.037 4.076 647,696 -0.01(-0.27%)
Mar 15, 2006 4.191 4.191 4.059 4.087 1,353,249 -0.08(-1.98%)
Mar 14, 2006 4.114 4.175 4.092 4.169 303,841 +0.05(+1.34%)
Mar 13, 2006 4.186 4.197 4.103 4.114 731,696 -0.06(-1.45%)
Mar 10, 2006 4.147 4.180 4.131 4.175 937,751 +0.01(+0.13%)
Mar 09, 2006 4.065 4.186 4.065 4.169 988,245 +0.13(+3.12%)
Mar 08, 2006 4.070 4.070 4.015 4.043 296,017 -0.01(-0.27%)
Mar 07, 2006 4.136 4.142 4.021 4.054 1,282,981 -0.04(-0.94%)
Mar 06, 2006 4.059 4.191 4.021 4.092 1,944,957 +0.05(+1.36%)
Mar 03, 2006 4.059 4.092 4.010 4.037 673,359 -0.02(-0.41%)
Mar 02, 2006 4.081 4.092 4.015 4.054 528,214 -0.02(-0.40%)
Mar 01, 2006 3.983 4.120 3.977 4.070 834,220 +0.12(+3.06%)
Feb 28, 2006 4.235 4.224 3.944 3.950 2,374,308 -0.29(-6.74%)
Feb 27, 2006 4.279 4.301 4.224 4.235 388,434 -0.04(-1.03%)
Feb 24, 2006 4.312 4.356 4.246 4.279 679,543 -0.05(-1.27%)
Feb 23, 2006 4.378 4.515 4.329 4.334 1,380,576 +0.08(+1.94%)
Feb 22, 2006 4.224 4.257 4.164 4.252 708,325 +0.05(+1.31%)
Feb 21, 2006 4.180 4.279 4.147 4.197 542,545 +0.00(+0.00%)
Feb 17, 2006 4.340 4.340 4.191 4.197 718,290 -0.12(-2.80%)
Feb 16, 2006 4.175 4.329 4.169 4.318 862,168 +0.14(+3.42%)
Feb 15, 2006 4.219 4.219 4.142 4.175 369,010 -0.02(-0.52%)
Feb 14, 2006 4.131 4.235 4.098 4.197 717,030 +0.09(+2.28%)
Feb 13, 2006 4.197 4.279 4.087 4.103 598,502 -0.08(-1.97%)
Feb 10, 2006 4.323 4.340 4.147 4.186 642,752 -0.13(-2.93%)
Feb 09, 2006 4.257 4.422 4.252 4.312 712,100 +0.05(+1.16%)
Feb 08, 2006 4.405 4.493 4.257 4.263 945,605 -0.09(-2.14%)
Feb 07, 2006 4.460 4.477 4.340 4.356 331,758 -0.12(-2.58%)
Feb 06, 2006 4.499 4.499 4.378 4.471 814,153 -0.01(-0.12%)
Feb 03, 2006 4.427 4.482 4.394 4.477 738,723 +0.05(+1.12%)
Feb 02, 2006 4.565 4.570 4.405 4.427 503,155 -0.13(-2.77%)
Feb 01, 2006 4.384 4.581 4.373 4.554 1,030,769 +0.18(+4.15%)
Jan 31, 2006 4.471 4.471 4.367 4.373 839,927 -0.08(-1.73%)
Jan 30, 2006 4.466 4.581 4.433 4.449 759,931 -0.04(-0.86%)
Jan 27, 2006 4.367 4.510 4.312 4.488 1,170,979 +0.14(+3.29%)
Jan 26, 2006 4.345 4.433 4.307 4.345 1,340,363 -0.05(-1.13%)
Jan 25, 2006 4.312 4.642 4.285 4.394 2,911,863 +0.27(+6.52%)
Jan 24, 2006 4.922 4.922 4.098 4.125 3,238,570 -0.77(-15.71%)
Jan 23, 2006 4.856 4.905 4.801 4.894 507,181 +0.07(+1.48%)
Jan 20, 2006 4.905 4.905 4.801 4.823 751,014 -0.05(-1.13%)
Jan 19, 2006 4.834 4.894 4.757 4.878 438,522 +0.06(+1.25%)
Jan 18, 2006 4.779 4.817 4.746 4.817 359,583 +0.03(+0.69%)
Jan 17, 2006 4.828 4.828 4.719 4.785 376,980 -0.05(-1.02%)
Jan 13, 2006 4.806 4.850 4.686 4.834 1,049,640 +0.08(+1.62%)
Jan 12, 2006 4.872 4.872 4.735 4.757 732,005 -0.10(-2.04%)
Jan 11, 2006 4.960 4.960 4.801 4.856 790,764 -0.07(-1.34%)
Jan 10, 2006 4.872 4.988 4.850 4.922 560,831 +0.04(+0.79%)
Jan 09, 2006 5.037 5.175 4.828 4.883 959,553 -0.17(-3.37%)
Jan 06, 2006 5.218 5.284 5.032 5.054 514,619 -0.09(-1.81%)
Jan 05, 2006 5.246 5.246 5.109 5.147 676,337 -0.10(-1.99%)
Jan 04, 2006 5.103 5.290 5.054 5.251 471,873 +0.18(+3.46%)
Jan 03, 2006 5.114 5.142 5.021 5.076 784,303 +0.02(+0.43%)
Dec 30, 2005 5.136 5.136 5.021 5.054 280,572 -0.07(-1.39%)
Dec 29, 2005 5.098 5.164 5.098 5.125 237,589 +0.07(+1.30%)
Dec 28, 2005 5.158 5.207 5.026 5.059 438,183 -0.14(-2.64%)
Dec 27, 2005 5.147 5.213 5.147 5.197 744,020 +0.05(+1.07%)
Dec 23, 2005 5.191 5.251 5.120 5.142 404,418 -0.04(-0.74%)
Dec 22, 2005 5.218 5.251 5.158 5.180 329,031 +0.00(+0.00%)
Dec 21, 2005 5.290 5.312 5.164 5.180 1,271,210 -0.11(-2.08%)
Dec 20, 2005 5.295 5.301 5.180 5.290 455,177 -0.01(-0.10%)
Dec 19, 2005 5.466 5.477 5.284 5.295 421,603 -0.13(-2.43%)
Dec 16, 2005 5.361 5.460 5.334 5.427 756,146 +0.09(+1.65%)
Dec 15, 2005 5.345 5.378 5.284 5.339 399,189 -0.06(-1.12%)
Dec 14, 2005 5.295 5.400 5.262 5.400 587,370 +0.10(+1.97%)
Dec 13, 2005 5.455 5.477 5.295 5.295 872,592 -0.19(-3.41%)
Dec 12, 2005 5.284 5.493 5.284 5.482 694,387 +0.18(+3.31%)
Dec 09, 2005 5.306 5.372 5.284 5.306 288,698 -0.03(-0.52%)
Dec 08, 2005 5.405 5.455 5.262 5.334 897,110 -0.08(-1.42%)
Dec 07, 2005 5.493 5.499 5.356 5.411 719,180 -0.08(-1.50%)
Dec 06, 2005 5.493 5.532 5.449 5.493 929,942 +0.01(+0.10%)
Dec 05, 2005 5.438 5.493 5.328 5.488 885,167 +0.09(+1.63%)
Dec 02, 2005 5.328 5.444 5.317 5.400 781,392 +0.11(+2.08%)
Dec 01, 2005 5.306 5.356 5.213 5.290 1,119,451 +0.01(+0.10%)
Nov 30, 2005 5.120 5.284 5.054 5.284 1,864,043 +0.20(+4.00%)
Nov 29, 2005 4.971 5.131 4.938 5.081 1,371,349 +0.14(+2.78%)
Nov 28, 2005 5.054 5.054 4.938 4.944 530,329 -0.05(-0.99%)
Nov 25, 2005 4.960 5.026 4.938 4.993 200,661 +0.05(+1.11%)
Nov 23, 2005 4.922 4.993 4.922 4.938 910,865 +0.01(+0.22%)
Nov 22, 2005 4.933 4.944 4.905 4.927 892,518 -0.01(-0.22%)
Nov 21, 2005 4.944 4.971 4.905 4.938 802,109 -0.01(-0.11%)
Nov 18, 2005 5.004 5.043 4.916 4.944 773,359 -0.04(-0.88%)
Nov 17, 2005 4.845 4.999 4.785 4.988 571,792 +0.16(+3.42%)
Nov 16, 2005 4.922 4.944 4.779 4.823 322,728 -0.09(-1.90%)
Nov 15, 2005 4.944 4.979 4.872 4.916 476,981 -0.03(-0.56%)
Nov 14, 2005 4.999 4.999 4.916 4.944 669,407 +0.01(+0.11%)
Nov 11, 2005 5.026 5.026 4.933 4.938 591,271 -0.06(-1.21%)
Nov 10, 2005 4.938 5.015 4.889 4.999 724,640 +0.07(+1.34%)
Nov 09, 2005 4.933 4.960 4.905 4.933 822,165 +0.01(+0.11%)
Nov 08, 2005 4.949 4.966 4.911 4.927 1,388,174 -0.04(-0.88%)
Nov 07, 2005 4.960 5.164 4.960 4.971 1,326,690 +0.04(+0.78%)
Nov 04, 2005 4.971 4.988 4.900 4.933 776,344 -0.02(-0.44%)
Nov 03, 2005 4.911 4.955 4.845 4.955 589,855 +0.07(+1.46%)
Nov 02, 2005 4.861 4.916 4.686 4.883 877,882 +0.27(+5.83%)
Nov 01, 2005 4.526 4.614 4.526 4.614 814,707 +0.06(+1.33%)
Oct 31, 2005 4.570 4.625 4.532 4.554 956,808 +0.01(+0.12%)
Oct 28, 2005 4.504 4.587 4.504 4.548 637,578 +0.03(+0.73%)
Oct 27, 2005 4.603 4.625 4.510 4.515 906,212 -0.10(-2.26%)
Oct 26, 2005 4.647 4.697 4.603 4.620 724,117 -0.05(-1.06%)
Oct 25, 2005 4.708 4.757 4.636 4.669 794,682 -0.06(-1.28%)
Oct 24, 2005 4.631 4.768 4.625 4.730 833,226 +0.12(+2.50%)
Oct 21, 2005 4.576 4.669 4.576 4.614 1,104,749 +0.03(+0.60%)
Oct 20, 2005 4.642 4.812 4.559 4.587 955,450 -0.07(-1.53%)
Oct 19, 2005 4.581 4.675 4.504 4.658 616,896 +0.05(+1.19%)
Oct 18, 2005 4.658 4.669 4.570 4.603 906,485 -0.05(-1.18%)
Oct 17, 2005 4.713 4.746 4.581 4.658 2,905,678 -0.03(-0.59%)
Oct 14, 2005 4.631 4.702 4.482 4.686 416,079 +0.09(+2.03%)
Oct 13, 2005 4.488 4.631 4.422 4.592 399,388 +0.07(+1.58%)
Oct 12, 2005 4.554 4.592 4.373 4.521 479,726 -0.05(-1.20%)
Oct 11, 2005 4.675 4.752 4.570 4.576 563,289 -0.09(-2.00%)
Oct 10, 2005 4.708 4.752 4.647 4.669 516,590 -0.06(-1.28%)
Oct 07, 2005 4.664 4.752 4.636 4.730 328,834 +0.09(+1.89%)
Oct 06, 2005 4.806 4.872 4.625 4.642 536,801 -0.19(-3.98%)
Oct 05, 2005 4.823 4.911 4.823 4.834 415,468 +0.00(+0.00%)
Oct 04, 2005 4.850 4.900 4.795 4.834 252,191 -0.02(-0.45%)
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.