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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006 4.895 5.057 4.883 5.045 404,452 +0.09(+1.82%)
Apr 27, 2006 4.943 5.039 4.889 4.955 507,434 -0.05(-0.96%)
Apr 26, 2006 4.943 5.033 4.937 5.003 140,354 +0.05(+0.97%)
Apr 25, 2006 4.961 5.045 4.877 4.955 363,260 -0.01(-0.12%)
Apr 24, 2006 4.816 5.039 4.810 4.961 534,176 -0.07(-1.44%)
Apr 21, 2006 5.117 5.117 4.967 5.033 480,858 -0.08(-1.53%)
Apr 20, 2006 5.105 5.135 5.081 5.111 681,175 +0.01(+0.12%)
Apr 19, 2006 5.117 5.117 5.075 5.105 444,815 -0.01(-0.24%)
Apr 18, 2006 5.123 5.166 5.015 5.117 1,177,979 -0.01(-0.12%)
Apr 17, 2006 5.099 5.129 4.967 5.123 453,618 +0.01(+0.24%)
Apr 13, 2006 5.129 5.166 5.087 5.111 366,914 -0.02(-0.35%)
Apr 12, 2006 5.087 5.208 5.085 5.129 526,204 +0.01(+0.24%)
Apr 11, 2006 5.322 5.346 5.081 5.117 546,302 -0.18(-3.41%)
Apr 10, 2006 5.340 5.376 5.244 5.298 454,781 +0.00(+0.00%)
Apr 07, 2006 5.443 5.509 5.292 5.298 341,002 -0.11(-2.11%)
Apr 06, 2006 5.455 5.473 5.364 5.412 425,049 -0.06(-1.10%)
Apr 05, 2006 5.479 5.527 5.424 5.473 547,132 +0.02(+0.33%)
Apr 04, 2006 5.304 5.491 5.238 5.455 889,298 +0.11(+2.03%)
Apr 03, 2006 5.479 5.521 5.316 5.346 883,983 -0.17(-3.06%)
Mar 31, 2006 5.268 5.527 5.268 5.515 1,866,463 +0.23(+4.45%)
Mar 30, 2006 5.196 5.340 5.087 5.280 1,950,509 +0.08(+1.62%)
Mar 29, 2006 5.027 5.238 4.979 5.196 2,107,640 +0.19(+3.85%)
Mar 28, 2006 4.997 5.051 4.955 5.003 1,181,301 +0.00(+0.00%)
Mar 27, 2006 4.985 5.033 4.907 5.003 567,064 +0.04(+0.73%)
Mar 24, 2006 4.943 4.967 4.907 4.967 286,356 +0.04(+0.73%)
Mar 23, 2006 4.907 5.009 4.877 4.931 911,389 +0.05(+0.99%)
Mar 22, 2006 4.853 4.967 4.846 4.883 1,164,525 +0.04(+0.75%)
Mar 21, 2006 4.816 4.846 4.738 4.846 791,465 +0.02(+0.50%)
Mar 20, 2006 4.738 4.822 4.678 4.822 381,199 +0.08(+1.78%)
Mar 17, 2006 4.726 4.762 4.636 4.738 1,007,395 +0.04(+0.90%)
Mar 16, 2006 4.756 4.756 4.672 4.696 232,705 -0.04(-0.89%)
Mar 15, 2006 4.714 4.792 4.636 4.738 378,707 +0.06(+1.29%)
Mar 14, 2006 4.636 4.719 4.588 4.678 375,717 +0.02(+0.39%)
Mar 13, 2006 4.750 4.768 4.648 4.660 431,028 -0.04(-0.77%)
Mar 10, 2006 4.570 4.714 4.551 4.696 433,022 +0.12(+2.63%)
Mar 09, 2006 4.624 4.630 4.527 4.576 466,740 -0.03(-0.65%)
Mar 08, 2006 4.594 4.630 4.515 4.606 294,993 +0.01(+0.26%)
Mar 07, 2006 4.648 4.654 4.576 4.594 320,240 -0.08(-1.68%)
Mar 06, 2006 4.365 4.726 4.365 4.672 622,209 +0.03(+0.65%)
Mar 03, 2006 4.636 4.666 4.576 4.642 763,726 +0.01(+0.13%)
Mar 02, 2006 4.515 4.636 4.485 4.636 1,844,704 +0.12(+2.67%)
Mar 01, 2006 4.509 4.564 4.473 4.515 732,001 +0.04(+0.94%)
Feb 28, 2006 4.515 5.045 4.425 4.473 463,584 -0.04(-0.93%)
Feb 27, 2006 4.485 4.576 4.461 4.515 832,159 +0.06(+1.35%)
Feb 24, 2006 4.353 4.497 4.311 4.455 1,407,529 +0.18(+4.23%)
Feb 23, 2006 4.335 4.365 4.232 4.275 399,968 -0.06(-1.39%)
Feb 22, 2006 4.263 4.353 4.232 4.335 415,249 +0.07(+1.55%)
Feb 21, 2006 4.341 4.353 4.250 4.269 354,290 -0.08(-1.80%)
Feb 17, 2006 4.377 4.377 4.293 4.347 180,882 -0.02(-0.41%)
Feb 16, 2006 4.365 4.383 4.299 4.365 337,182 +0.00(+0.00%)
Feb 15, 2006 4.359 4.383 4.299 4.365 222,739 +0.01(+0.14%)
Feb 14, 2006 4.323 4.365 4.256 4.359 273,068 +0.05(+1.26%)
Feb 13, 2006 4.353 4.365 4.287 4.305 214,268 -0.08(-1.79%)
Feb 10, 2006 4.359 4.395 4.275 4.383 844,783 +0.01(+0.28%)
Feb 09, 2006 4.166 4.389 4.166 4.371 1,195,918 +0.20(+4.91%)
Feb 08, 2006 4.208 4.299 4.142 4.166 656,094 +0.05(+1.32%)
Feb 07, 2006 4.202 4.214 4.095 4.112 412,093 -0.09(-2.15%)
Feb 06, 2006 4.214 4.214 4.154 4.202 198,987 -0.01(-0.29%)
Feb 03, 2006 4.214 4.275 4.190 4.214 347,148 -0.01(-0.14%)
Feb 02, 2006 4.359 4.359 4.154 4.220 454,615 -0.17(-3.84%)
Feb 01, 2006 4.275 4.407 4.263 4.389 249,980 +0.11(+2.68%)
Jan 31, 2006 4.244 4.329 4.232 4.275 282,037 +0.01(+0.14%)
Jan 30, 2006 4.275 4.341 4.232 4.269 192,841 -0.01(-0.14%)
Jan 27, 2006 4.317 4.335 4.244 4.275 380,368 -0.04(-0.84%)
Jan 26, 2006 4.359 4.359 4.275 4.311 374,555 -0.01(-0.28%)
Jan 25, 2006 4.395 4.395 4.281 4.323 342,331 -0.07(-1.64%)
Jan 24, 2006 4.359 4.431 4.335 4.395 731,835 +0.04(+0.83%)
Jan 23, 2006 4.353 4.365 4.299 4.359 393,988 +0.02(+0.56%)
Jan 20, 2006 4.455 4.455 4.311 4.335 506,106 -0.03(-0.69%)
Jan 19, 2006 4.329 4.365 4.250 4.365 262,437 +0.07(+1.68%)
Jan 18, 2006 4.256 4.317 4.232 4.293 213,106 +0.04(+0.99%)
Jan 17, 2006 4.244 4.305 4.190 4.250 245,661 -0.05(-1.12%)
Jan 13, 2006 4.250 4.317 4.196 4.299 201,312 +0.05(+1.13%)
Jan 12, 2006 4.256 4.323 4.226 4.250 412,425 -0.01(-0.14%)
Jan 11, 2006 4.293 4.311 4.220 4.256 426,045 -0.04(-0.84%)
Jan 10, 2006 4.275 4.293 4.238 4.293 265,261 -0.03(-0.70%)
Jan 09, 2006 4.244 4.335 4.220 4.323 663,900 +0.10(+2.28%)
Jan 06, 2006 4.347 4.353 4.202 4.226 409,103 -0.06(-1.40%)
Jan 05, 2006 4.287 4.335 4.281 4.287 325,057 +0.01(+0.14%)
Jan 04, 2006 4.329 4.329 4.256 4.281 424,218 -0.02(-0.56%)
Jan 03, 2006 4.347 4.365 4.160 4.305 634,667 +0.02(+0.42%)
Dec 30, 2005 4.305 4.365 4.250 4.287 365,253 -0.02(-0.42%)
Dec 29, 2005 4.250 4.383 4.226 4.305 372,395 +0.07(+1.71%)
Dec 28, 2005 4.190 4.238 4.190 4.232 203,638 -0.07(-1.54%)
Dec 27, 2005 4.371 4.407 4.250 4.299 270,908 -0.07(-1.65%)
Dec 23, 2005 4.317 4.377 4.287 4.371 234,034 +0.07(+1.54%)
Dec 22, 2005 4.238 4.305 4.202 4.305 240,844 +0.06(+1.42%)
Dec 21, 2005 4.184 4.275 4.166 4.244 530,854 +0.05(+1.29%)
Dec 20, 2005 4.269 4.293 4.154 4.190 439,333 -0.08(-1.83%)
Dec 19, 2005 4.395 4.401 4.244 4.269 866,542 -0.13(-2.88%)
Dec 16, 2005 4.389 4.485 4.365 4.395 962,216 +0.01(+0.27%)
Dec 15, 2005 4.335 4.383 4.305 4.383 591,979 +0.02(+0.41%)
Dec 14, 2005 4.323 4.413 4.305 4.365 615,233 +0.06(+1.40%)
Dec 13, 2005 4.365 4.389 4.287 4.305 756,252 -0.06(-1.38%)
Dec 12, 2005 4.365 4.383 4.329 4.365 732,666 +0.00(+0.00%)
Dec 09, 2005 4.353 4.377 4.281 4.365 488,831 +0.03(+0.69%)
Dec 08, 2005 4.383 4.395 4.281 4.335 350,138 -0.02(-0.55%)
Dec 07, 2005 4.365 4.389 4.275 4.359 480,194 -0.01(-0.14%)
Dec 06, 2005 4.395 4.431 4.365 4.365 712,069 +0.00(+0.00%)
Dec 05, 2005 4.389 4.443 4.329 4.365 634,833 -0.03(-0.68%)
Dec 02, 2005 4.479 4.479 4.353 4.395 485,177 -0.09(-2.01%)
Dec 01, 2005 4.558 4.576 4.467 4.485 404,120 -0.02(-0.53%)
Nov 30, 2005 4.595 4.636 4.485 4.509 823,522 -0.10(-2.22%)
Nov 29, 2005 4.612 4.618 4.497 4.612 583,674 +0.00(+0.00%)
Nov 28, 2005 4.786 4.786 4.570 4.612 539,492 -0.20(-4.25%)
Nov 25, 2005 4.816 4.822 4.762 4.816 87,368 -0.01(-0.12%)
Nov 23, 2005 4.810 4.846 4.780 4.822 505,607 +0.03(+0.63%)
Nov 22, 2005 4.666 4.798 4.654 4.792 602,111 +0.13(+2.71%)
Nov 21, 2005 4.576 4.678 4.545 4.666 481,191 +0.06(+1.31%)
Nov 18, 2005 4.588 4.636 4.515 4.606 245,495 +0.07(+1.59%)
Nov 17, 2005 4.503 4.558 4.485 4.533 343,328 +0.06(+1.35%)
Nov 16, 2005 4.455 4.515 4.437 4.473 355,951 -0.01(-0.13%)
Nov 15, 2005 4.545 4.551 4.455 4.479 303,132 -0.07(-1.46%)
Nov 14, 2005 4.780 4.780 4.539 4.545 335,023 -0.23(-4.91%)
Nov 11, 2005 4.738 4.780 4.720 4.780 149,323 +0.02(+0.51%)
Nov 10, 2005 4.726 4.786 4.606 4.756 366,083 +0.03(+0.64%)
Nov 09, 2005 4.750 4.798 4.684 4.726 283,532 -0.02(-0.51%)
Nov 08, 2005 4.786 4.792 4.714 4.750 300,474 -0.07(-1.50%)
Nov 07, 2005 4.828 4.877 4.786 4.822 384,022 +0.04(+0.88%)
Nov 04, 2005 4.967 4.973 4.726 4.780 727,350 -0.28(-5.48%)
Nov 03, 2005 5.057 5.117 5.015 5.057 392,826 +0.06(+1.20%)
Nov 02, 2005 4.828 5.027 4.816 4.997 329,375 +0.17(+3.49%)
Nov 01, 2005 4.877 4.877 4.756 4.828 536,004 -0.11(-2.20%)
Oct 31, 2005 4.666 4.943 4.630 4.937 934,975 +0.26(+5.67%)
Oct 28, 2005 4.527 4.690 4.527 4.672 257,288 +0.19(+4.30%)
Oct 27, 2005 4.606 4.606 4.479 4.479 380,866 -0.16(-3.38%)
Oct 26, 2005 4.503 4.666 4.497 4.636 791,299 +0.05(+1.05%)
Oct 25, 2005 4.570 4.618 4.431 4.588 317,416 -0.04(-0.91%)
Oct 24, 2005 4.545 4.660 4.491 4.630 283,864 +0.05(+1.18%)
Oct 21, 2005 4.437 4.642 4.437 4.576 329,375 +0.14(+3.12%)
Oct 20, 2005 4.654 4.654 4.395 4.437 208,289 -0.20(-4.29%)
Oct 19, 2005 4.377 4.636 4.335 4.636 214,434 +0.22(+5.05%)
Oct 18, 2005 4.503 4.576 4.377 4.413 191,513 -0.06(-1.35%)
Oct 17, 2005 4.515 4.564 4.383 4.473 189,685 -0.01(-0.27%)
Oct 14, 2005 4.582 4.588 4.443 4.485 236,027 -0.04(-0.80%)
Oct 13, 2005 4.431 4.558 4.395 4.521 239,183 +0.09(+2.04%)
Oct 12, 2005 4.515 4.564 4.425 4.431 401,795 -0.08(-1.87%)
Oct 11, 2005 4.696 4.786 4.509 4.515 441,825 -0.18(-3.85%)
Oct 10, 2005 4.810 5.117 4.684 4.696 335,189 -0.15(-3.11%)
Oct 07, 2005 4.732 4.846 4.612 4.846 522,882 +0.15(+3.21%)
Oct 06, 2005 4.624 4.768 4.624 4.696 349,972 +0.08(+1.69%)
Oct 05, 2005 4.816 4.816 4.606 4.618 230,878 -0.18(-3.76%)
Oct 04, 2005 4.648 4.846 4.648 4.798 339,840 +0.11(+2.31%)
Oct 03, 2005 4.708 4.774 4.636 4.690 453,784 -0.05(-1.02%)
Sep 30, 2005 4.678 4.738 4.666 4.738 219,916 +0.06(+1.29%)
Sep 29, 2005 4.576 4.696 4.545 4.678 202,475 +0.10(+2.10%)
Sep 28, 2005 4.684 4.708 4.570 4.582 317,416 -0.10(-2.06%)
Sep 27, 2005 4.708 4.708 4.576 4.678 247,488 -0.02(-0.38%)
Sep 26, 2005 4.648 4.738 4.600 4.696 531,021 +0.10(+2.23%)
Sep 23, 2005 4.493 4.594 4.317 4.594 415,581 +0.25(+5.68%)
Sep 22, 2005 4.359 4.413 4.299 4.347 528,197 -0.02(-0.55%)
Sep 21, 2005 4.413 4.443 4.371 4.371 400,466 -0.07(-1.49%)
Sep 20, 2005 4.515 4.558 4.431 4.437 369,572 -0.04(-0.94%)
Sep 19, 2005 4.545 4.576 4.449 4.479 268,915 -0.07(-1.46%)
Sep 16, 2005 4.527 4.576 4.497 4.545 842,956 +0.08(+1.75%)
Sep 15, 2005 4.503 4.515 4.461 4.467 196,329 -0.02(-0.40%)
Sep 14, 2005 4.618 4.636 4.467 4.485 396,148 -0.14(-2.99%)
Sep 13, 2005 4.642 4.654 4.558 4.624 301,637 -0.04(-0.90%)
Sep 12, 2005 4.606 4.714 4.582 4.666 209,784 +0.02(+0.52%)
Sep 09, 2005 4.666 4.678 4.594 4.642 234,865 -0.04(-0.77%)
Sep 08, 2005 4.732 4.732 4.636 4.678 245,163 -0.10(-2.02%)
Sep 07, 2005 4.834 4.834 4.672 4.774 295,491 -0.09(-1.86%)
Sep 06, 2005 4.780 4.883 4.660 4.865 395,317 +0.12(+2.54%)
Sep 02, 2005 4.822 4.834 4.744 4.744 254,464 -0.11(-2.23%)
Sep 01, 2005 4.871 4.901 4.732 4.853 238,851 -0.05(-0.98%)
Aug 31, 2005 4.816 4.901 4.666 4.901 353,792 +0.10(+2.13%)
Aug 30, 2005 4.750 4.822 4.696 4.798 230,214 +0.05(+1.01%)
Aug 29, 2005 4.606 4.774 4.594 4.750 267,586 +0.10(+2.20%)
Aug 26, 2005 4.636 4.672 4.588 4.648 305,955 -0.02(-0.52%)
Aug 25, 2005 4.726 4.744 4.642 4.672 212,275 -0.05(-1.15%)
Aug 24, 2005 4.738 4.853 4.702 4.726 1,163,196 -0.06(-1.26%)
Aug 23, 2005 4.744 4.816 4.732 4.786 396,480 -0.01(-0.13%)
Aug 22, 2005 4.690 4.840 4.672 4.792 487,835 +0.10(+2.05%)
Aug 19, 2005 4.804 4.804 4.672 4.696 215,431 -0.11(-2.26%)
Aug 18, 2005 4.750 4.828 4.576 4.804 348,809 +0.00(+0.00%)
Aug 17, 2005 4.853 4.895 4.798 4.804 372,063 -0.05(-1.12%)
Aug 16, 2005 4.889 4.937 4.828 4.859 520,556 -0.05(-1.10%)
Aug 15, 2005 4.913 4.955 4.853 4.913 434,849 -0.05(-0.97%)
Aug 12, 2005 4.961 5.003 4.846 4.961 459,265 -0.05(-0.96%)
Aug 11, 2005 4.949 5.033 4.907 5.009 269,746 +0.04(+0.73%)
Aug 10, 2005 5.057 5.087 4.883 4.973 255,295 +0.01(+0.12%)
Aug 09, 2005 5.009 5.015 4.919 4.967 337,846 +0.05(+0.98%)
Aug 08, 2005 4.895 5.021 4.798 4.919 464,082 +0.04(+0.74%)
Aug 05, 2005 4.943 4.961 4.853 4.883 488,333 -0.06(-1.22%)
Aug 04, 2005 5.184 5.274 4.937 4.943 793,292 -0.24(-4.65%)
Aug 03, 2005 5.256 5.298 5.160 5.184 148,327 -0.07(-1.37%)
Aug 02, 2005 5.310 5.346 5.117 5.256 498,133 -0.04(-0.68%)
Aug 01, 2005 5.719 5.719 5.160 5.292 394,320 +0.14(+2.81%)
Jul 29, 2005 5.178 5.190 5.105 5.148 307,782 -0.03(-0.58%)
Jul 28, 2005 5.093 5.232 5.081 5.178 338,511 +0.06(+1.18%)
Jul 27, 2005 5.093 5.166 5.009 5.117 280,210 +0.02(+0.47%)
Jul 26, 2005 5.039 5.208 5.039 5.093 299,976 +0.11(+2.30%)
Jul 25, 2005 5.111 5.123 4.973 4.979 276,888 -0.12(-2.36%)
Jul 22, 2005 5.057 5.111 5.009 5.099 347,979 +0.05(+1.07%)
Jul 21, 2005 5.069 5.087 4.979 5.045 545,803 -0.07(-1.30%)
Jul 20, 2005 4.955 5.111 4.943 5.111 320,406 +0.09(+1.80%)
Jul 19, 2005 5.033 5.117 4.991 5.021 374,555 +0.02(+0.48%)
Jul 18, 2005 5.009 5.057 4.949 4.997 401,629 -0.07(-1.31%)
Jul 15, 2005 4.979 5.081 4.907 5.063 260,278 +0.07(+1.33%)
Jul 14, 2005 5.099 5.172 4.973 4.997 447,140 -0.04(-0.84%)
Jul 13, 2005 4.991 5.087 4.943 5.039 419,235 +0.06(+1.21%)
Jul 12, 2005 5.027 5.075 4.973 4.979 425,381 -0.07(-1.31%)
Jul 11, 2005 4.865 5.069 4.853 5.045 1,583,761 +0.17(+3.58%)
Jul 08, 2005 4.756 4.943 4.732 4.871 1,191,599 +0.14(+2.93%)
Jul 07, 2005 4.726 4.774 4.648 4.732 226,227 -0.05(-1.13%)
Jul 06, 2005 4.774 4.810 4.756 4.786 352,131 +0.02(+0.51%)
Jul 05, 2005 4.714 4.786 4.684 4.762 481,523 +0.04(+0.76%)
Jul 01, 2005 4.690 4.768 4.636 4.726 297,484 +0.04(+0.77%)
Jun 30, 2005 4.786 4.786 4.678 4.690 369,073 -0.10(-2.14%)
Jun 29, 2005 4.774 4.798 4.744 4.792 582,013 +0.02(+0.38%)
Jun 28, 2005 4.738 4.816 4.678 4.774 644,965 +0.05(+1.15%)
Jun 27, 2005 4.636 4.738 4.594 4.720 602,111 +0.06(+1.29%)
Jun 24, 2005 4.642 4.696 4.612 4.660 2,126,741 +0.02(+0.39%)
Jun 23, 2005 4.672 4.684 4.600 4.642 259,780 -0.02(-0.52%)
Jun 22, 2005 4.666 4.732 4.612 4.666 524,377 +0.04(+0.91%)
Jun 21, 2005 4.630 4.666 4.600 4.624 195,665 -0.03(-0.65%)
Jun 20, 2005 4.624 4.690 4.612 4.654 224,566 -0.01(-0.26%)
Jun 17, 2005 4.666 4.720 4.624 4.666 596,464 +0.03(+0.65%)
Jun 16, 2005 4.666 4.666 4.618 4.636 364,422 -0.03(-0.65%)
Jun 15, 2005 4.576 4.666 4.527 4.666 617,725 +0.08(+1.84%)
Jun 14, 2005 4.666 4.666 4.558 4.582 320,406 -0.08(-1.81%)
Jun 13, 2005 4.564 4.780 4.564 4.666 533,844 +0.11(+2.51%)
Jun 10, 2005 4.527 4.564 4.473 4.551 174,238 +0.02(+0.53%)
Jun 09, 2005 4.467 4.624 4.455 4.527 568,061 +0.07(+1.62%)
Jun 08, 2005 4.558 4.570 4.455 4.455 273,566 -0.10(-2.12%)
Jun 07, 2005 4.437 4.551 4.431 4.551 330,372 +0.11(+2.58%)
Jun 06, 2005 4.401 4.467 4.377 4.437 214,767 +0.07(+1.66%)
Jun 03, 2005 4.551 4.551 4.365 4.365 703,100 -0.19(-4.10%)
Jun 02, 2005 4.503 4.594 4.497 4.551 371,565 +0.05(+1.07%)
Jun 01, 2005 4.479 4.570 4.461 4.503 210,946 +0.03(+0.67%)
May 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
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.