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 )

0.7390 +0.0176 (+2.44%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 29, 2011 5.390 5.390 5.129 5.168 6,590 -0.14(-2.60%)
Apr 28, 2011 5.352 5.352 5.275 5.306 4,810 -0.07(-1.28%)
Apr 27, 2011 5.436 5.436 5.344 5.375 3,494 -0.04(-0.71%)
Apr 26, 2011 5.336 5.451 5.298 5.413 5,192 +0.18(+3.37%)
Apr 25, 2011 5.214 5.237 5.152 5.237 2,710 -0.02(-0.29%)
Apr 21, 2011 5.175 5.298 5.175 5.252 3,307 +0.13(+2.54%)
Apr 20, 2011 5.037 5.321 5.037 5.122 5,616 +0.24(+4.87%)
Apr 19, 2011 4.945 4.945 4.853 4.884 1,695 -0.03(-0.62%)
Apr 18, 2011 4.884 4.984 4.884 4.915 2,681 -0.08(-1.54%)
Apr 15, 2011 4.907 4.999 4.907 4.991 6,182 +0.07(+1.40%)
Apr 14, 2011 4.907 4.968 4.891 4.922 4,995 +0.00(+0.00%)
Apr 13, 2011 4.968 5.091 4.915 4.922 5,145 +0.02(+0.31%)
Apr 12, 2011 5.106 5.129 4.907 4.907 4,782 -0.21(-4.05%)
Apr 11, 2011 4.822 5.273 4.822 5.114 5,802 +0.03(+0.60%)
Apr 08, 2011 5.352 5.352 5.083 5.083 4,900 -0.16(-3.07%)
Apr 07, 2011 6.057 6.057 5.122 5.244 14,222 -0.81(-13.31%)
Apr 06, 2011 6.463 6.463 5.980 6.049 5,724 -0.28(-4.36%)
Apr 05, 2011 6.663 6.663 6.249 6.325 12,722 -0.21(-3.28%)
Apr 04, 2011 6.341 7.161 6.341 6.540 20,806 +0.28(+4.53%)
Apr 01, 2011 5.628 6.356 5.597 6.256 13,950 +0.63(+11.17%)
Mar 31, 2011 5.605 5.628 5.589 5.628 5,504 +0.03(+0.55%)
Mar 30, 2011 5.444 5.620 4.800 5.597 6,637 +0.26(+4.89%)
Mar 29, 2011 5.244 5.336 5.175 5.336 13,886 +0.09(+1.75%)
Mar 28, 2011 5.206 5.275 5.206 5.244 3,743 +0.08(+1.63%)
Mar 25, 2011 5.275 5.275 5.045 5.160 2,595 +0.17(+3.38%)
Mar 24, 2011 5.129 5.129 4.884 4.991 8,420 +0.01(+0.15%)
Mar 23, 2011 4.846 4.984 4.846 4.984 5,751 -0.01(-0.15%)
Mar 22, 2011 4.938 4.991 4.930 4.991 1,108 -0.13(-2.54%)
Mar 21, 2011 4.792 5.122 4.753 5.122 4,855 +0.38(+8.09%)
Mar 18, 2011 4.715 4.753 4.654 4.738 12,936 +0.04(+0.82%)
Mar 17, 2011 4.569 4.730 4.433 4.700 10,887 +0.28(+6.24%)
Mar 16, 2011 4.539 4.539 4.424 4.424 2,791 -0.12(-2.53%)
Mar 15, 2011 4.416 4.577 4.416 4.539 2,772 -0.07(-1.50%)
Mar 14, 2011 4.669 4.677 4.569 4.608 10,577 -0.13(-2.75%)
Mar 11, 2011 4.661 4.738 4.661 4.738 13,074 +0.08(+1.81%)
Mar 10, 2011 5.014 5.014 4.654 4.654 9,107 -0.47(-9.13%)
Mar 09, 2011 5.022 5.122 5.022 5.122 3,905 +0.09(+1.83%)
Mar 08, 2011 4.891 5.029 4.846 5.029 2,406 +0.14(+2.82%)
Mar 07, 2011 4.968 4.968 4.891 4.891 2,116 -0.18(-3.48%)
Mar 04, 2011 5.106 5.175 5.060 5.068 4,572 -0.06(-1.20%)
Mar 03, 2011 4.761 5.129 4.761 5.129 10,144 +0.41(+8.78%)
Mar 02, 2011 4.723 4.769 4.669 4.715 1,169 +0.02(+0.33%)
Mar 01, 2011 4.746 4.792 4.677 4.700 2,105 +0.00(+0.00%)
Feb 28, 2011 4.715 4.715 4.646 4.700 2,506 +0.06(+1.32%)
Feb 25, 2011 4.707 4.707 4.531 4.638 11,093 -0.08(-1.63%)
Feb 24, 2011 4.500 4.715 4.500 4.715 5,721 +0.21(+4.59%)
Feb 23, 2011 5.145 5.145 4.255 4.508 15,290 -0.58(-11.31%)
Feb 22, 2011 5.175 5.175 5.083 5.083 79,998 -0.13(-2.50%)
Feb 18, 2011 5.137 5.214 4.945 5.214 14,430 +0.08(+1.49%)
Feb 17, 2011 4.838 5.244 4.838 5.137 7,284 +0.29(+6.01%)
Feb 16, 2011 4.907 4.907 4.232 4.846 6,216 -0.02(-0.47%)
Feb 15, 2011 4.945 5.022 4.869 4.869 34,445 -0.05(-0.94%)
Feb 14, 2011 4.945 5.045 4.838 4.915 69,913 -0.02(-0.31%)
Feb 11, 2011 4.454 5.329 4.332 4.930 98,336 +0.45(+10.10%)
Feb 10, 2011 4.094 4.477 4.094 4.477 86,230 +0.38(+9.16%)
Feb 09, 2011 4.171 4.445 4.094 4.102 6,907 -0.07(-1.65%)
Feb 08, 2011 3.565 4.270 3.565 4.171 8,467 +0.64(+18.26%)
Feb 07, 2011 3.849 3.958 3.458 3.527 6,466 -0.35(-8.91%)
Feb 04, 2011 4.079 4.079 3.810 3.872 5,274 -0.21(-5.08%)
Feb 03, 2011 4.117 4.178 4.025 4.079 7,559 -0.03(-0.75%)
Feb 02, 2011 4.056 4.140 4.010 4.109 23,178 -0.01(-0.19%)
Feb 01, 2011 4.155 4.155 4.050 4.117 6,250 +0.02(+0.37%)
Jan 31, 2011 4.155 4.278 4.033 4.102 7,541 +0.05(+1.13%)
Jan 28, 2011 4.477 4.477 4.056 4.056 7,639 -0.38(-8.64%)
Jan 27, 2011 4.447 4.451 4.424 4.439 3,601 +0.01(+0.17%)
Jan 26, 2011 4.470 4.470 4.401 4.431 2,844 -0.01(-0.17%)
Jan 25, 2011 4.416 4.569 4.385 4.439 24,505 +0.01(+0.17%)
Jan 24, 2011 4.255 4.592 4.255 4.431 2,141 +0.19(+4.52%)
Jan 21, 2011 4.301 4.301 4.240 4.240 6,541 -0.02(-0.36%)
Jan 20, 2011 4.393 4.493 4.255 4.255 10,472 -0.13(-2.97%)
Jan 19, 2011 4.600 4.608 4.385 4.385 14,357 -0.27(-5.77%)
Jan 18, 2011 4.194 4.654 4.194 4.654 735 +0.36(+8.39%)
Jan 14, 2011 4.178 4.293 4.178 4.293 14,108 +0.11(+2.75%)
Jan 13, 2011 4.186 4.217 4.178 4.178 658 -0.08(-1.98%)
Jan 12, 2011 4.270 4.270 4.163 4.263 2,552 +0.04(+0.91%)
Jan 11, 2011 4.217 4.255 4.217 4.224 34,811 -0.01(-0.18%)
Jan 10, 2011 4.263 4.332 4.132 4.232 54,493 -0.08(-1.78%)
Jan 07, 2011 4.753 4.753 4.286 4.309 3,971 -0.12(-2.77%)
Jan 06, 2011 4.600 4.600 4.424 4.431 3,932 -0.11(-2.36%)
Jan 05, 2011 4.554 4.753 4.470 4.539 5,879 -0.03(-0.67%)
Jan 04, 2011 4.661 4.661 4.569 4.569 6,187 -0.05(-1.16%)
Jan 03, 2011 4.608 4.669 4.508 4.623 25,312 +0.03(+0.67%)
Dec 31, 2010 4.462 4.600 4.462 4.592 3,040 +0.17(+3.81%)
Dec 30, 2010 4.615 4.615 4.424 4.424 4,460 -0.18(-3.83%)
Dec 29, 2010 4.615 4.661 4.592 4.600 5,032 -0.01(-0.17%)
Dec 28, 2010 4.462 4.707 4.462 4.608 17,576 +0.16(+3.62%)
Dec 27, 2010 4.332 4.447 4.332 4.447 2,947 +0.16(+3.76%)
Dec 23, 2010 4.155 4.684 4.155 4.286 7,375 +0.15(+3.52%)
Dec 22, 2010 3.826 4.194 3.826 4.140 10,825 +0.31(+8.00%)
Dec 21, 2010 3.833 3.833 3.772 3.833 5,004 +0.05(+1.21%)
Dec 20, 2010 3.551 3.879 3.551 3.787 8,717 -0.01(-0.20%)
Dec 17, 2010 3.780 3.841 3.780 3.795 21,558 +0.03(+0.81%)
Dec 16, 2010 3.657 3.764 3.527 3.764 2,882 +0.11(+2.94%)
Dec 15, 2010 3.626 3.657 3.603 3.657 2,136 +0.05(+1.27%)
Dec 14, 2010 3.634 3.680 3.596 3.611 5,493 +0.00(+0.00%)
Dec 13, 2010 3.565 3.695 3.565 3.611 9,307 +0.13(+3.74%)
Dec 10, 2010 3.473 3.481 3.427 3.481 4,044 +0.10(+2.95%)
Dec 09, 2010 3.350 3.419 3.350 3.381 3,516 +0.06(+1.85%)
Dec 08, 2010 3.320 3.358 3.297 3.320 4,679 +0.02(+0.70%)
Dec 07, 2010 3.251 3.304 3.105 3.297 19,667 +0.09(+2.87%)
Dec 06, 2010 3.174 3.251 3.174 3.205 4,045 +0.05(+1.70%)
Dec 03, 2010 2.975 3.166 2.975 3.151 32,110 +0.18(+6.20%)
Dec 02, 2010 3.182 3.182 2.944 2.967 7,541 -0.21(-6.52%)
Dec 01, 2010 3.151 3.228 2.875 3.174 40,848 +0.08(+2.48%)
Nov 30, 2010 3.266 3.350 3.097 3.097 10,546 -0.20(-6.05%)
Nov 29, 2010 3.220 3.312 3.105 3.297 6,974 +0.05(+1.65%)
Nov 26, 2010 3.251 3.335 3.243 3.243 1,235 -0.02(-0.70%)
Nov 24, 2010 3.197 3.266 3.266 3.266 19,254 +0.09(+2.90%)
Nov 23, 2010 3.113 3.174 3.113 3.174 3,350 +0.02(+0.49%)
Nov 22, 2010 3.235 3.243 3.120 3.159 11,473 -0.02(-0.48%)
Nov 19, 2010 3.289 3.289 3.013 3.174 14,812 -0.13(-3.94%)
Nov 18, 2010 3.166 3.488 3.166 3.304 23,937 +0.19(+6.16%)
Nov 17, 2010 3.067 3.143 3.067 3.113 4,835 +0.04(+1.25%)
Nov 16, 2010 3.159 3.189 3.074 3.074 4,452 -0.11(-3.37%)
Nov 15, 2010 3.258 3.258 3.105 3.182 5,046 -0.06(-1.89%)
Nov 12, 2010 3.258 3.310 3.243 3.243 5,131 -0.03(-0.94%)
Nov 11, 2010 3.504 3.504 3.266 3.274 2,930 -0.27(-7.58%)
Nov 10, 2010 3.320 3.596 3.320 3.542 12,817 -0.06(-1.70%)
Nov 09, 2010 3.657 3.757 3.588 3.603 6,428 -0.03(-0.84%)
Nov 08, 2010 3.833 3.833 3.634 3.634 7,571 -0.23(-5.95%)
Nov 05, 2010 3.381 3.864 3.381 3.864 25,070 +0.53(+15.86%)
Nov 04, 2010 3.243 3.335 3.235 3.335 40,872 +0.13(+4.07%)
Nov 03, 2010 3.228 3.258 3.143 3.205 5,022 -0.05(-1.65%)
Nov 02, 2010 3.258 3.258 3.067 3.258 33,426 +0.05(+1.43%)
Nov 01, 2010 3.373 3.642 3.205 3.212 36,610 -0.14(-4.12%)
Oct 29, 2010 3.465 3.465 3.350 3.350 4,362 -0.11(-3.10%)
Oct 28, 2010 3.757 3.757 3.419 3.458 12,555 -0.27(-7.20%)
Oct 27, 2010 3.780 3.833 3.726 3.726 23,789 -0.11(-2.80%)
Oct 25, 2010 3.833 3.833 3.810 3.833 21,476 +0.00(+0.00%)
Oct 22, 2010 3.818 3.833 3.818 3.833 3,310 +0.06(+1.63%)
Oct 21, 2010 3.772 3.810 3.772 3.772 3,143 +0.01(+0.20%)
Oct 20, 2010 3.933 3.933 3.741 3.764 8,489 -0.18(-4.47%)
Oct 19, 2010 3.971 4.025 3.910 3.941 3,584 -0.08(-2.10%)
Oct 18, 2010 4.017 4.025 4.017 4.025 2,486 +0.01(+0.19%)
Oct 15, 2010 4.025 4.025 3.987 4.017 19,282 +0.02(+0.58%)
Oct 14, 2010 3.994 4.040 3.994 3.994 7,349 -0.02(-0.38%)
Oct 13, 2010 4.025 4.048 3.902 4.010 5,128 -0.01(-0.19%)
Oct 12, 2010 3.987 4.025 3.987 4.017 3,963 +0.02(+0.38%)
Oct 11, 2010 4.048 4.063 3.895 4.002 11,693 -0.02(-0.57%)
Oct 08, 2010 4.079 4.079 3.910 4.025 15,919 +0.02(+0.38%)
Oct 07, 2010 4.048 4.063 4.010 4.010 21,390 +0.00(+0.00%)
Oct 06, 2010 4.102 4.102 3.979 4.010 43,424 -0.11(-2.61%)
Oct 05, 2010 3.925 4.117 3.856 4.117 9,287 +0.26(+6.76%)
Oct 04, 2010 3.879 3.895 3.856 3.856 4,507 -0.27(-6.51%)
Oct 01, 2010 4.033 4.125 4.033 4.125 599 +0.07(+1.70%)
Sep 30, 2010 4.063 4.063 4.056 4.056 5,033 -0.07(-1.67%)
Sep 29, 2010 4.255 4.332 4.010 4.125 9,500 -0.13(-3.06%)
Sep 28, 2010 4.286 4.301 4.224 4.255 4,673 -0.03(-0.72%)
Sep 27, 2010 4.355 4.408 4.279 4.286 5,219 -0.12(-2.78%)
Sep 24, 2010 3.941 4.408 3.857 4.408 7,353 +0.55(+14.31%)
Sep 23, 2010 4.056 4.088 3.841 3.856 12,546 -0.22(-5.45%)
Sep 22, 2010 3.879 4.263 3.879 4.079 8,535 +0.18(+4.52%)
Sep 21, 2010 3.979 4.098 3.803 3.902 22,360 -0.08(-1.93%)
Sep 20, 2010 3.266 4.010 3.266 3.979 12,733 +0.72(+22.12%)
Sep 17, 2010 3.036 3.473 3.036 3.258 48,002 +0.19(+6.25%)
Sep 15, 2010 3.005 3.067 2.745 3.067 7,628 +0.06(+2.04%)
Sep 14, 2010 2.944 3.143 2.944 3.005 31,947 +0.08(+2.62%)
Sep 13, 2010 2.768 3.304 2.760 2.929 31,018 +0.18(+6.41%)
Sep 10, 2010 2.852 3.067 2.637 2.752 27,112 -0.08(-2.97%)
Sep 09, 2010 2.929 3.105 2.645 2.837 17,664 -0.07(-2.37%)
Sep 08, 2010 2.768 2.975 2.768 2.906 7,169 +0.13(+4.70%)
Sep 07, 2010 2.890 2.944 2.729 2.775 24,560 -0.18(-6.22%)
Sep 03, 2010 2.752 2.959 2.752 2.959 20,900 +0.21(+7.52%)
Sep 02, 2010 2.645 2.752 2.645 2.752 18,285 -0.01(-0.28%)
Sep 01, 2010 2.760 2.760 2.614 2.760 30,021 +0.03(+1.12%)
Aug 31, 2010 2.668 2.729 2.668 2.729 5,855 +0.10(+3.79%)
Aug 30, 2010 2.768 2.775 2.630 2.630 18,193 -0.13(-4.72%)
Aug 27, 2010 2.660 2.848 2.607 2.760 10,739 +0.12(+4.65%)
Aug 26, 2010 2.898 2.898 2.637 2.637 12,493 -0.25(-8.51%)
Aug 25, 2010 2.783 2.883 2.607 2.883 4,914 +0.09(+3.30%)
Aug 24, 2010 2.890 2.913 2.780 2.791 12,231 -0.10(-3.45%)
Aug 23, 2010 2.906 3.036 2.883 2.890 11,691 +0.01(+0.27%)
Aug 20, 2010 3.044 3.044 2.883 2.883 9,837 -0.18(-5.76%)
Aug 19, 2010 2.990 3.787 2.990 3.059 17,104 +0.06(+2.05%)
Aug 18, 2010 2.891 2.998 2.891 2.998 8,005 -0.13(-4.17%)
Aug 17, 2010 3.297 3.297 2.875 3.128 27,784 -0.14(-4.23%)
Aug 16, 2010 3.496 3.672 3.182 3.266 24,082 -0.21(-6.17%)
Aug 13, 2010 3.665 3.741 3.473 3.481 15,118 -0.16(-4.42%)
Aug 12, 2010 3.803 3.902 3.611 3.642 8,745 -0.16(-4.23%)
Aug 11, 2010 4.102 4.125 3.803 3.803 14,652 -0.34(-8.15%)
Aug 10, 2010 4.592 4.592 4.102 4.140 45,895 -0.54(-11.48%)
Aug 09, 2010 4.493 4.899 4.470 4.677 44,599 +0.23(+5.17%)
Aug 06, 2010 4.485 4.577 4.293 4.447 9,139 -0.13(-2.85%)
Aug 05, 2010 4.293 4.899 4.293 4.577 41,612 +0.24(+5.48%)
Aug 04, 2010 4.132 4.339 3.941 4.339 10,782 +0.31(+7.81%)
Aug 03, 2010 4.194 4.194 4.025 4.025 13,963 -0.19(-4.55%)
Aug 02, 2010 4.332 4.332 4.016 4.217 13,756 -0.05(-1.26%)
Jul 30, 2010 3.680 4.439 3.649 4.270 23,960 +0.28(+7.12%)
Jul 29, 2010 3.887 4.217 3.680 3.987 24,446 +0.17(+4.42%)
Jul 28, 2010 3.442 3.948 3.373 3.818 27,546 +0.38(+10.91%)
Jul 27, 2010 3.266 3.511 3.151 3.442 14,391 +0.24(+7.42%)
Jul 26, 2010 3.013 3.312 3.013 3.205 18,458 +0.19(+6.36%)
Jul 23, 2010 2.791 3.044 2.760 3.013 17,767 +0.25(+9.17%)
Jul 22, 2010 2.814 2.898 2.653 2.760 23,547 -0.03(-1.10%)
Jul 21, 2010 2.944 2.982 2.668 2.791 42,276 -0.06(-2.15%)
Jul 20, 2010 2.760 2.990 2.630 2.852 14,245 +0.06(+2.20%)
Jul 19, 2010 2.614 2.867 2.614 2.791 5,926 +0.21(+8.01%)
Jul 16, 2010 2.913 2.921 2.584 2.584 25,179 -0.34(-11.55%)
Jul 15, 2010 3.067 3.182 2.775 2.921 5,193 -0.14(-4.51%)
Jul 14, 2010 3.028 3.082 2.990 3.059 11,260 +0.00(+0.00%)
Jul 13, 2010 3.021 3.212 2.898 3.059 17,793 +0.06(+2.05%)
Jul 12, 2010 2.913 3.036 2.821 2.998 30,083 +0.09(+3.17%)
Jul 09, 2010 2.699 2.939 2.453 2.906 11,198 +0.19(+7.06%)
Jul 08, 2010 3.074 3.174 2.538 2.714 35,835 -0.38(-12.16%)
Jul 07, 2010 3.404 3.404 3.005 3.090 31,838 -0.30(-8.82%)
Jul 06, 2010 3.603 3.718 3.358 3.389 15,999 -0.16(-4.54%)
Jul 02, 2010 3.833 3.833 3.442 3.550 5,635 -0.25(-6.65%)
Jul 01, 2010 3.764 3.833 3.757 3.803 5,641 +0.07(+1.85%)
Jun 30, 2010 3.987 3.987 3.726 3.734 37,458 -0.28(-6.88%)
Jun 29, 2010 4.508 4.539 4.010 4.010 13,316 -0.94(-18.91%)
Jun 25, 2010 5.091 5.137 4.707 4.945 444,219 -0.15(-3.01%)
Jun 24, 2010 4.968 5.122 4.907 5.099 27,336 +0.23(+4.72%)
Jun 23, 2010 4.991 5.129 4.853 4.869 74,825 -0.14(-2.76%)
Jun 22, 2010 4.761 5.076 4.715 5.006 15,088 +0.26(+5.49%)
Jun 21, 2010 5.029 5.029 4.746 4.746 5,144 -0.41(-7.89%)
Jun 18, 2010 5.221 5.298 5.137 5.152 2,426 -0.05(-1.03%)
Jun 17, 2010 4.999 5.206 4.999 5.206 782 -0.02(-0.29%)
Jun 16, 2010 5.114 5.263 5.114 5.221 2,441 -0.08(-1.59%)
Jun 15, 2010 5.382 5.436 5.267 5.306 4,988 -0.10(-1.84%)
Jun 14, 2010 5.168 5.597 5.168 5.405 18,125 +0.11(+2.03%)
Jun 11, 2010 5.014 5.298 4.908 5.298 18,661 +0.33(+6.64%)
Jun 10, 2010 4.650 4.968 4.600 4.968 9,503 +0.33(+7.11%)
Jun 09, 2010 4.408 4.638 4.408 4.638 1,956 +0.23(+5.13%)
Jun 08, 2010 4.316 4.485 4.316 4.412 2,412 +0.29(+6.97%)
Jun 07, 2010 4.263 4.293 3.952 4.125 8,151 -0.14(-3.24%)
Jun 04, 2010 4.109 4.263 4.086 4.263 782 +0.15(+3.73%)
Jun 03, 2010 3.879 4.255 3.879 4.109 5,941 +0.02(+0.37%)
Jun 02, 2010 4.010 4.094 4.010 4.094 486 +0.12(+2.99%)
Jun 01, 2010 3.994 4.093 3.757 3.975 6,405 +0.01(+0.29%)
May 28, 2010 4.654 4.853 3.956 3.964 30,158 -0.67(-14.55%)
May 27, 2010 4.730 4.792 4.523 4.638 4,777 -0.05(-0.98%)
May 26, 2010 4.232 4.715 4.217 4.684 8,977 +0.05(+0.99%)
May 25, 2010 4.263 4.715 4.263 4.639 5,454 -0.18(-3.81%)
May 24, 2010 4.661 4.822 4.646 4.822 3,091 +0.25(+5.54%)
May 21, 2010 4.646 4.753 4.569 4.569 1,956 -0.11(-2.30%)
May 20, 2010 4.684 4.692 4.477 4.677 5,865 -0.05(-1.13%)
May 19, 2010 4.869 4.984 4.454 4.730 18,767 -0.14(-2.83%)
May 18, 2010 4.869 4.869 4.753 4.869 12,894 +0.03(+0.63%)
May 17, 2010 4.508 4.869 4.508 4.838 32,042 +0.30(+6.50%)
May 14, 2010 4.608 4.638 4.493 4.543 4,043 -0.10(-2.23%)
May 13, 2010 4.761 4.891 4.402 4.646 5,712 -0.09(-1.94%)
May 12, 2010 4.815 4.907 4.723 4.738 11,235 -0.13(-2.68%)
May 11, 2010 4.539 4.869 4.309 4.869 8,347 +0.23(+4.96%)
May 10, 2010 4.508 4.784 4.063 4.638 15,697 +0.65(+16.35%)
May 07, 2010 4.063 4.255 3.833 3.987 3,204 -0.04(-0.95%)
May 06, 2010 3.956 4.155 3.956 4.025 5,225 +0.04(+0.96%)
May 05, 2010 4.025 4.217 3.956 3.987 19,046 -0.31(-7.31%)
May 04, 2010 4.431 4.608 4.132 4.301 2,416 -0.12(-2.60%)
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.