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

A.H. Belo Corp (NY: AHC )

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 (%)
Apr 30, 2009 0.7476 0.7720 0.6497 0.6637 177,510 -0.08(-10.38%)
Apr 29, 2009 0.6952 0.7476 0.6952 0.7406 147,017 +0.06(+8.16%)
Apr 28, 2009 0.6358 0.6917 0.6358 0.6847 102,171 +0.04(+6.52%)
Apr 27, 2009 0.6113 0.6742 0.6078 0.6428 135,589 +0.00(+0.00%)
Apr 24, 2009 0.6567 0.6847 0.6253 0.6428 134,619 -0.00(-0.54%)
Apr 23, 2009 0.6987 0.6987 0.6323 0.6463 81,319 -0.05(-7.50%)
Apr 22, 2009 0.6393 0.7056 0.6218 0.6987 114,910 +0.05(+6.95%)
Apr 21, 2009 0.6532 0.6567 0.6428 0.6532 106,731 +0.01(+1.08%)
Apr 20, 2009 0.7336 0.7406 0.6463 0.6463 118,150 -0.10(-13.95%)
Apr 17, 2009 0.7441 0.7825 0.7371 0.7510 391,491 +0.01(+1.42%)
Apr 16, 2009 0.6078 0.7406 0.6078 0.7406 307,014 +0.14(+22.54%)
Apr 15, 2009 0.5659 0.6078 0.5659 0.6043 40,214 +0.03(+6.13%)
Apr 14, 2009 0.5659 0.5973 0.5631 0.5694 127,488 -0.01(-1.81%)
Apr 13, 2009 0.5834 0.6148 0.5659 0.5799 180,585 -0.01(-2.35%)
Apr 09, 2009 0.4960 0.5939 0.4960 0.5939 271,766 +0.11(+23.19%)
Apr 08, 2009 0.4401 0.4891 0.4401 0.4821 101,263 +0.05(+11.29%)
Apr 07, 2009 0.5449 0.5799 0.3843 0.4332 381,529 -0.12(-22.01%)
Apr 06, 2009 0.6008 0.6078 0.5345 0.5554 334,189 -0.05(-8.62%)
Apr 03, 2009 0.5310 0.6113 0.5170 0.6078 188,577 +0.08(+14.47%)
Apr 02, 2009 0.4157 0.5310 0.4157 0.5310 354,554 +0.13(+32.17%)
Apr 01, 2009 0.3423 0.4157 0.3388 0.4017 137,367 +0.06(+17.35%)
Mar 31, 2009 0.3493 0.3773 0.3423 0.3423 196,329 +0.00(+0.00%)
Mar 30, 2009 0.3703 0.4017 0.3423 0.3423 150,661 -0.05(-12.50%)
Mar 26, 2009 0.3563 0.3947 0.3528 0.3912 162,971 +0.05(+13.13%)
Mar 25, 2009 0.3179 0.3493 0.3179 0.3458 165,965 +0.03(+8.79%)
Mar 24, 2009 0.3563 0.3773 0.3179 0.3179 132,549 -0.05(-12.50%)
Mar 23, 2009 0.3354 0.3633 0.3319 0.3633 261,976 +0.04(+11.83%)
Mar 20, 2009 0.2445 0.3249 0.2445 0.3249 455,652 +0.00(+1.09%)
Mar 19, 2009 0.3249 0.3354 0.3074 0.3214 113,661 +0.00(+0.00%)
Mar 18, 2009 0.3214 0.3354 0.3074 0.3214 273,873 +0.01(+3.37%)
Mar 17, 2009 0.2760 0.3144 0.2725 0.3109 1,370,023 +0.03(+11.25%)
Mar 16, 2009 0.2725 0.2962 0.2620 0.2795 4,977,223 +0.01(+2.56%)
Mar 13, 2009 0.3388 0.4262 0.2550 0.2725 0 -0.07(-19.59%)
Mar 12, 2009 0.2445 0.3493 0.2204 0.3388 329,964 +0.09(+36.62%)
Mar 11, 2009 0.2375 0.2725 0.2310 0.2480 311,611 +0.01(+4.41%)
Mar 10, 2009 0.2340 0.2480 0.2070 0.2375 756,855 -0.01(-4.23%)
Mar 09, 2009 0.2480 0.2830 0.2445 0.2480 129,217 +0.00(+0.00%)
Mar 06, 2009 0.2655 0.2655 0.2236 0.2480 0 -0.03(-10.13%)
Mar 05, 2009 0.2899 0.3144 0.2410 0.2760 220,316 -0.01(-4.82%)
Mar 04, 2009 0.3039 0.3039 0.2795 0.2899 441,911 -0.05(-15.31%)
Mar 02, 2009 0.3633 0.3878 0.3214 0.3423 303,711 -0.03(-8.41%)
Feb 27, 2009 0.3738 0.5380 0.3633 0.3738 0 -0.02(-5.31%)
Feb 26, 2009 0.4227 0.4401 0.3878 0.3947 272,528 -0.02(-5.04%)
Feb 25, 2009 0.4716 0.4821 0.4122 0.4157 341,581 -0.06(-13.14%)
Feb 24, 2009 0.4960 0.4995 0.4611 0.4786 302,880 -0.01(-2.14%)
Feb 23, 2009 0.5205 0.5205 0.4891 0.4891 170,296 -0.03(-5.41%)
Feb 20, 2009 0.5449 0.5449 0.5065 0.5170 178,160 -0.04(-7.50%)
Feb 19, 2009 0.5624 0.5869 0.5275 0.5589 162,395 +0.00(+0.63%)
Feb 18, 2009 0.6323 0.6323 0.5554 0.5554 158,977 -0.08(-12.15%)
Feb 17, 2009 0.6463 0.6637 0.6323 0.6323 85,645 -0.04(-5.73%)
Feb 13, 2009 0.7091 0.7301 0.6463 0.6707 119,083 -0.03(-4.95%)
Feb 12, 2009 0.6532 0.7231 0.6253 0.7056 390,964 +0.04(+5.76%)
Feb 11, 2009 0.6777 0.6987 0.6567 0.6672 294,931 -0.00(-0.52%)
Feb 10, 2009 0.6672 0.7266 0.6672 0.6707 224,209 -0.02(-2.54%)
Feb 09, 2009 0.7231 0.7336 0.6847 0.6882 62,139 -0.03(-4.83%)
Feb 06, 2009 0.7161 0.7406 0.6812 0.7231 205,184 +0.02(+2.99%)
Feb 05, 2009 0.6323 0.7685 0.6323 0.7021 308,214 +0.04(+5.79%)
Feb 04, 2009 0.6987 0.7615 0.6637 0.6637 327,685 -0.05(-6.40%)
Feb 03, 2009 0.7301 0.7615 0.6987 0.7091 152,811 -0.01(-1.46%)
Feb 02, 2009 0.6847 0.7476 0.6847 0.7196 76,653 +0.02(+3.00%)
Jan 30, 2009 0.7336 0.7476 0.6672 0.6987 0 -0.03(-3.85%)
Jan 29, 2009 0.7545 0.7545 0.7091 0.7266 121,110 -0.04(-5.45%)
Jan 28, 2009 0.7231 0.7790 0.6847 0.7685 268,314 +0.08(+11.11%)
Jan 27, 2009 0.6882 0.7161 0.6847 0.6917 58,962 +0.01(+1.02%)
Jan 26, 2009 0.6882 0.7266 0.6847 0.6847 50,308 -0.01(-1.51%)
Jan 23, 2009 0.6847 0.7056 0.6777 0.6952 152,760 +0.01(+1.02%)
Jan 22, 2009 0.7301 0.7301 0.6847 0.6882 193,753 -0.07(-9.22%)
Jan 21, 2009 0.6847 0.7615 0.6847 0.7580 210,479 +0.09(+13.02%)
Jan 20, 2009 0.8384 0.8384 0.6707 0.6707 240,638 -0.18(-20.99%)
Jan 16, 2009 0.6847 0.8489 0.6742 0.8489 450,416 +0.17(+25.26%)
Jan 15, 2009 0.6847 0.6847 0.6637 0.6777 395,450 -0.01(-1.02%)
Jan 14, 2009 0.7231 0.7231 0.6707 0.6847 386,230 -0.05(-7.11%)
Jan 13, 2009 0.7231 0.7406 0.7056 0.7371 120,197 +0.01(+1.44%)
Jan 12, 2009 0.8628 0.8628 0.7161 0.7266 298,080 -0.14(-16.13%)
Jan 09, 2009 0.9222 0.9606 0.8558 0.8663 143,802 -0.06(-6.42%)
Jan 08, 2009 0.9048 0.9292 0.8803 0.9257 109,511 +0.02(+2.32%)
Jan 07, 2009 0.9572 0.9572 0.8838 0.9048 105,889 -0.07(-7.17%)
Jan 06, 2009 0.8838 0.9781 0.8838 0.9746 210,663 +0.10(+11.60%)
Jan 05, 2009 0.8558 0.8803 0.8419 0.8733 234,277 +0.02(+2.04%)
Jan 02, 2009 0.7615 0.8558 0.7510 0.8558 0 +0.09(+12.39%)
Jan 01, 2009 0.7720 0.8034 0.7441 0.7615 0 +0.00(+0.00%)
Dec 31, 2008 0.7720 0.8034 0.7441 0.7615 625,170 +0.01(+0.93%)
Dec 30, 2008 0.6323 0.7545 0.5764 0.7545 506,516 +0.13(+20.67%)
Dec 29, 2008 0.6847 0.7091 0.5939 0.6253 371,020 -0.05(-7.73%)
Dec 26, 2008 0.6742 0.7021 0.6602 0.6777 118,359 +0.01(+1.04%)
Dec 24, 2008 0.7545 0.7755 0.6672 0.6707 427,787 -0.04(-5.42%)
Dec 23, 2008 0.7685 0.7965 0.7056 0.7091 233,037 -0.05(-6.45%)
Dec 22, 2008 0.8384 0.8803 0.7336 0.7580 1,800,853 -0.12(-13.20%)
Dec 19, 2008 0.6742 0.8768 0.6113 0.8733 3,894,339 +0.22(+32.98%)
Dec 18, 2008 0.7021 0.7231 0.6323 0.6567 309,505 -0.04(-6.00%)
Dec 17, 2008 0.7231 0.7615 0.6952 0.6987 199,367 -0.03(-4.76%)
Dec 16, 2008 0.6777 0.7336 0.6497 0.7336 204,064 +0.09(+13.51%)
Dec 15, 2008 0.7091 0.7371 0.6113 0.6463 400,680 -0.06(-8.87%)
Dec 12, 2008 0.6008 0.7091 0.5694 0.7091 639,675 +0.11(+18.71%)
Dec 11, 2008 0.6183 0.6288 0.5904 0.5973 331,058 -0.03(-4.47%)
Dec 10, 2008 0.6253 0.6602 0.6008 0.6253 149,176 +0.00(+0.56%)
Dec 09, 2008 0.6602 0.7161 0.6113 0.6218 160,787 -0.04(-5.82%)
Dec 08, 2008 0.6987 0.7091 0.6393 0.6602 291,433 -0.04(-5.97%)
Dec 05, 2008 0.6742 0.7056 0.6567 0.7021 185,649 +0.02(+3.08%)
Dec 04, 2008 0.7021 0.7021 0.6672 0.6812 156,850 -0.03(-4.88%)
Dec 03, 2008 0.6917 0.7196 0.6288 0.7161 241,093 +0.03(+4.06%)
Dec 02, 2008 0.5834 0.6917 0.5764 0.6882 180,127 +0.12(+20.12%)
Dec 01, 2008 0.6847 0.6987 0.5729 0.5729 161,242 -0.13(-18.81%)
Nov 28, 2008 0.6742 0.7056 0.6637 0.7056 177,642 +0.01(+1.00%)
Nov 26, 2008 0.6742 0.7091 0.6532 0.6987 534,948 +0.01(+1.01%)
Nov 25, 2008 0.7266 0.7423 0.6393 0.6917 700,962 -0.03(-3.88%)
Nov 24, 2008 0.6987 0.7476 0.6253 0.7196 579,390 +0.01(+1.98%)
Nov 21, 2008 0.8244 0.8244 0.6637 0.7056 546,421 -0.10(-12.93%)
Nov 20, 2008 0.8838 0.8908 0.7895 0.8104 425,711 -0.08(-9.02%)
Nov 19, 2008 0.9956 1.003 0.8838 0.8908 128,667 -0.10(-10.53%)
Nov 18, 2008 0.9641 0.9991 0.8768 0.9956 294,023 +0.04(+4.01%)
Nov 17, 2008 0.9991 0.9991 0.9572 0.9572 353,592 -0.05(-4.53%)
Nov 14, 2008 0.9327 1.104 0.9240 1.003 636,071 +0.05(+4.74%)
Nov 13, 2008 0.8593 0.9572 0.8349 0.9572 464,913 +0.10(+11.38%)
Nov 12, 2008 0.9397 0.9397 0.8558 0.8593 266,777 -0.09(-9.23%)
Nov 11, 2008 1.013 1.013 0.9432 0.9467 378,678 -0.10(-9.67%)
Nov 10, 2008 1.191 1.191 1.031 1.048 247,273 -0.12(-10.18%)
Nov 07, 2008 1.223 1.230 1.153 1.167 436,879 -0.04(-3.47%)
Nov 06, 2008 1.265 1.286 1.209 1.209 293,385 -0.07(-5.72%)
Nov 05, 2008 1.261 1.282 1.240 1.282 355,032 -0.01(-0.81%)
Nov 04, 2008 1.184 1.317 1.135 1.292 345,749 +0.09(+7.25%)
Nov 03, 2008 1.149 1.306 1.135 1.205 390,203 +0.05(+4.23%)
Oct 31, 2008 0.9816 1.156 0.9746 1.156 563,211 +0.17(+17.38%)
Oct 30, 2008 0.9362 1.003 0.9257 0.9851 212,707 +0.04(+4.06%)
Oct 29, 2008 1.044 1.072 0.9467 0.9467 297,479 -0.07(-6.87%)
Oct 28, 2008 1.034 1.093 0.9641 1.017 220,230 -0.04(-3.64%)
Oct 27, 2008 1.125 1.156 1.055 1.055 268,342 -0.09(-8.21%)
Oct 24, 2008 1.135 1.177 1.111 1.149 197,592 -0.09(-7.06%)
Oct 23, 2008 1.254 1.282 1.142 1.237 220,313 +0.01(+0.57%)
Oct 22, 2008 1.299 1.369 1.223 1.230 164,502 -0.13(-9.28%)
Oct 21, 2008 1.327 1.387 1.327 1.355 167,082 -0.02(-1.27%)
Oct 20, 2008 1.355 1.373 1.244 1.373 920,127 +0.06(+4.52%)
Oct 17, 2008 1.268 1.408 1.205 1.313 402,764 -0.06(-4.08%)
Oct 16, 2008 1.153 1.383 1.097 1.369 325,266 +0.25(+22.50%)
Oct 15, 2008 1.279 1.310 1.118 1.118 180,679 -0.22(-16.23%)
Oct 14, 2008 1.460 1.460 1.282 1.334 199,890 -0.06(-4.02%)
Oct 13, 2008 1.596 1.677 1.251 1.390 654,169 -0.17(-10.76%)
Oct 10, 2008 1.310 1.558 1.299 1.558 568,026 +0.18(+12.91%)
Oct 09, 2008 1.481 1.509 1.362 1.380 503,670 -0.08(-5.28%)
Oct 08, 2008 1.548 1.586 1.450 1.457 674,522 -0.14(-8.95%)
Oct 07, 2008 1.642 1.740 1.586 1.600 251,919 -0.06(-3.58%)
Oct 06, 2008 1.404 1.698 1.404 1.659 337,373 +0.21(+14.46%)
Oct 03, 2008 1.537 1.586 1.450 1.450 530,971 -0.08(-5.25%)
Oct 02, 2008 1.719 1.757 1.530 1.530 612,506 -0.22(-12.40%)
Oct 01, 2008 1.775 1.789 1.694 1.747 202,974 -0.06(-3.10%)
Sep 30, 2008 1.816 1.848 1.764 1.803 504,435 +0.06(+3.20%)
Sep 29, 2008 1.764 1.813 1.673 1.747 352,387 -0.07(-3.66%)
Sep 26, 2008 1.900 1.911 1.747 1.813 0 -0.09(-4.77%)
Sep 25, 2008 2.037 2.442 1.879 1.904 266,696 +0.05(+2.44%)
Sep 24, 2008 2.134 2.134 1.858 1.858 240,386 -0.27(-12.50%)
Sep 23, 2008 2.292 2.309 2.096 2.124 129,383 -0.14(-6.32%)
Sep 22, 2008 2.445 2.470 2.169 2.267 190,842 -0.20(-8.20%)
Sep 19, 2008 2.389 2.634 2.229 2.470 0 +0.25(+11.34%)
Sep 18, 2008 2.166 2.344 2.099 2.218 754,728 +0.12(+5.48%)
Sep 17, 2008 2.134 2.176 2.033 2.103 523,546 -0.07(-3.06%)
Sep 16, 2008 1.974 2.169 1.956 2.169 457,043 +0.18(+8.95%)
Sep 15, 2008 2.009 2.054 1.970 1.991 139,746 -0.07(-3.39%)
Sep 12, 2008 2.092 2.106 2.044 2.061 318,791 -0.01(-0.67%)
Sep 11, 2008 1.970 2.082 1.921 2.075 325,690 +0.10(+4.95%)
Sep 10, 2008 2.047 2.047 1.942 1.977 283,552 -0.07(-3.41%)
Sep 09, 2008 2.030 2.089 1.977 2.047 556,836 +0.02(+0.86%)
Sep 08, 2008 1.932 2.047 1.862 2.030 321,926 +0.16(+8.80%)
Sep 05, 2008 1.816 1.872 1.813 1.865 0 +0.05(+2.89%)
Sep 04, 2008 1.816 1.848 1.796 1.813 263,942 -0.02(-0.95%)
Sep 03, 2008 1.736 1.844 1.729 1.830 430,641 +0.08(+4.59%)
Sep 02, 2008 1.743 1.782 1.715 1.750 339,030 +0.06(+3.30%)
Aug 29, 2008 1.708 1.729 1.673 1.694 482,592 -0.06(-3.39%)
Aug 28, 2008 1.645 1.775 1.635 1.754 370,889 +0.11(+6.58%)
Aug 27, 2008 1.656 1.687 1.635 1.645 542,820 -0.01(-0.63%)
Aug 26, 2008 1.656 1.684 1.635 1.656 299,136 +0.02(+1.50%)
Aug 25, 2008 1.705 1.705 1.631 1.631 784,440 -0.07(-4.11%)
Aug 22, 2008 1.729 1.761 1.666 1.701 870,294 -0.03(-2.01%)
Aug 21, 2008 1.764 1.792 1.708 1.736 201,622 -0.02(-1.39%)
Aug 20, 2008 1.764 1.837 1.733 1.761 382,402 -0.01(-0.59%)
Aug 19, 2008 1.771 1.848 1.754 1.771 212,022 -0.05(-2.50%)
Aug 18, 2008 1.816 1.851 1.771 1.816 319,418 +0.00(+0.00%)
Aug 15, 2008 1.869 1.869 1.726 1.816 0 -0.01(-0.57%)
Aug 14, 2008 1.789 1.862 1.750 1.827 220,776 +0.05(+2.55%)
Aug 13, 2008 1.799 1.820 1.722 1.782 428,296 -0.06(-3.23%)
Aug 12, 2008 1.823 1.841 1.775 1.841 389,032 +0.07(+3.74%)
Aug 11, 2008 1.771 1.935 1.747 1.775 497,055 -0.00(-0.20%)
Aug 08, 2008 1.757 1.816 1.729 1.778 573,052 +0.03(+1.80%)
Aug 07, 2008 1.851 1.851 1.694 1.747 294,865 -0.15(-8.09%)
Aug 06, 2008 1.914 1.942 1.740 1.900 398,659 +0.00(+0.18%)
Aug 05, 2008 1.771 1.900 1.726 1.897 479,899 +0.13(+7.10%)
Aug 04, 2008 1.789 1.897 1.729 1.771 215,667 -0.02(-1.36%)
Aug 01, 2008 1.904 1.904 1.733 1.796 331,621 -0.09(-4.82%)
Jul 31, 2008 1.806 1.886 1.799 1.886 438,963 +0.03(+1.89%)
Jul 30, 2008 1.823 1.883 1.761 1.851 435,161 +0.03(+1.73%)
Jul 29, 2008 1.820 1.984 1.705 1.820 771,564 -0.27(-12.88%)
Jul 28, 2008 2.096 2.145 2.061 2.089 149,030 -0.15(-6.56%)
Jul 25, 2008 2.306 2.347 2.183 2.236 305,305 -0.05(-1.99%)
Jul 24, 2008 2.309 2.354 2.253 2.281 367,900 -0.02(-1.06%)
Jul 23, 2008 2.253 2.344 2.180 2.306 289,575 +0.08(+3.45%)
Jul 22, 2008 2.019 2.246 2.019 2.229 478,799 +0.18(+8.69%)
Jul 21, 2008 2.026 2.068 1.995 2.051 110,716 +0.01(+0.69%)
Jul 18, 2008 2.012 2.145 2.009 2.037 146,009 -0.02(-1.19%)
Jul 17, 2008 2.117 2.183 1.991 2.061 184,675 -0.07(-3.12%)
Jul 16, 2008 1.995 2.127 1.775 2.127 582,960 +0.10(+4.82%)
Jul 15, 2008 2.009 2.166 1.988 2.030 315,027 -0.02(-0.85%)
Jul 14, 2008 2.148 2.183 2.019 2.047 173,096 -0.08(-3.78%)
Jul 11, 2008 2.012 2.246 1.991 2.127 580,037 +0.07(+3.57%)
Jul 10, 2008 2.051 2.187 2.016 2.054 198,977 -0.03(-1.51%)
Jul 09, 2008 2.197 2.257 2.082 2.085 255,154 -0.13(-5.98%)
Jul 08, 2008 1.837 2.281 1.827 2.218 786,713 +0.38(+20.95%)
Jul 07, 2008 1.893 1.917 1.694 1.834 542,474 -0.07(-3.67%)
Jul 04, 2008 1.810 1.914 1.600 1.904 382,780 +0.00(+0.00%)
Jul 03, 2008 1.810 1.914 1.600 1.904 382,780 +0.06(+3.22%)
Jul 02, 2008 1.904 1.956 1.722 1.844 979,459 -0.01(-0.75%)
Jul 01, 2008 1.974 2.054 1.837 1.858 561,945 -0.13(-6.67%)
Jun 30, 2008 2.075 2.099 1.935 1.991 593,478 +0.00(+0.00%)
Jun 27, 2008 2.106 2.106 1.925 1.991 2,304,398 -0.11(-5.32%)
Jun 26, 2008 2.267 2.302 2.103 2.103 442,283 -0.21(-8.93%)
Jun 25, 2008 2.106 2.361 2.106 2.309 1,082,878 +0.19(+9.08%)
Jun 24, 2008 2.253 2.274 2.113 2.117 538,205 -0.14(-6.05%)
Jun 23, 2008 2.337 2.393 2.253 2.253 682,243 -0.09(-3.73%)
Jun 20, 2008 2.442 2.487 2.253 2.340 1,029,667 -0.11(-4.42%)
Jun 19, 2008 2.588 2.630 2.431 2.449 1,243,158 -0.16(-6.28%)
Jun 18, 2008 2.676 2.704 2.547 2.613 916,486 -0.07(-2.60%)
Jun 17, 2008 2.679 2.693 2.648 2.683 703,263 +0.00(+0.13%)
Jun 16, 2008 2.777 2.777 2.602 2.679 367,511 -0.10(-3.76%)
Jun 13, 2008 2.826 2.861 2.718 2.784 630,455 -0.02(-0.75%)
Jun 12, 2008 2.812 2.854 2.763 2.805 451,155 -0.02(-0.86%)
Jun 11, 2008 2.962 2.962 2.781 2.830 536,966 -0.19(-6.14%)
Jun 10, 2008 3.043 3.179 2.997 3.015 325,716 -0.20(-6.20%)
Jun 09, 2008 3.291 3.298 3.203 3.214 276,950 -0.08(-2.34%)
Jun 06, 2008 3.284 3.319 3.224 3.291 394,835 -0.02(-0.63%)
Jun 05, 2008 3.242 3.347 3.231 3.312 339,534 +0.03(+1.07%)
Jun 04, 2008 3.322 3.322 3.214 3.277 459,150 -0.03(-0.85%)
Jun 03, 2008 3.270 3.354 3.196 3.305 770,270 +0.07(+2.16%)
Jun 02, 2008 3.196 3.301 3.074 3.235 305,720 -0.08(-2.53%)
May 30, 2008 3.046 3.319 2.959 3.319 297,021 +0.28(+9.20%)
May 29, 2008 2.899 3.074 2.812 3.039 308,717 +0.16(+5.58%)
May 28, 2008 2.795 2.878 2.774 2.878 233,252 +0.08(+2.74%)
May 27, 2008 2.777 2.826 2.658 2.802 429,822 -0.03(-0.99%)
May 26, 2008 2.606 2.913 2.606 2.830 0 +0.00(+0.00%)
May 23, 2008 2.606 2.913 2.606 2.830 1,918,279 +0.21(+7.86%)
May 22, 2008 2.620 2.669 2.599 2.623 550,732 +0.01(+0.27%)
May 21, 2008 2.798 2.812 2.599 2.616 586,796 -0.20(-7.19%)
May 20, 2008 2.952 2.952 2.795 2.819 507,535 -0.12(-3.93%)
May 19, 2008 2.903 3.004 2.885 2.934 248,235 +0.00(+0.12%)
May 16, 2008 2.910 2.945 2.802 2.931 173,574 +0.06(+1.94%)
May 15, 2008 2.934 2.994 2.837 2.875 603,737 -0.06(-2.14%)
May 14, 2008 3.011 3.039 2.906 2.938 486,643 -0.08(-2.77%)
May 13, 2008 3.109 3.122 3.001 3.022 285,919 -0.10(-3.35%)
May 12, 2008 3.008 3.192 3.008 3.126 297,344 +0.12(+3.95%)
May 09, 2008 3.057 3.074 2.973 3.008 322,192 +0.00(+0.12%)
May 08, 2008 3.064 3.133 3.004 3.004 241,465 -0.06(-1.94%)
May 07, 2008 3.200 3.217 3.029 3.064 421,271 -0.14(-4.26%)
May 06, 2008 3.193 3.231 3.193 3.200 241,582 -0.01(-0.43%)
May 05, 2008 3.196 3.228 3.179 3.214 133,222 +0.02(+0.55%)
May 02, 2008 3.354 3.354 3.175 3.196 310,950 -0.16(-4.69%)
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.