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

Tribune Publishing Company (NQ: TPCO )

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 (%)
May 31, 2019 8.245 8.360 7.943 8.017 134,985 -0.30(-3.63%)
May 30, 2019 8.009 8.478 7.960 8.319 157,613 +0.51(+6.59%)
May 29, 2019 8.425 8.425 7.772 7.805 111,926 -0.66(-7.81%)
May 28, 2019 8.425 8.482 8.205 8.466 110,592 +0.05(+0.58%)
May 24, 2019 8.319 8.470 8.229 8.417 86,601 +0.07(+0.78%)
May 23, 2019 8.401 8.560 8.327 8.352 91,625 -0.21(-2.48%)
May 22, 2019 8.588 8.752 8.266 8.564 94,351 -0.07(-0.85%)
May 21, 2019 8.727 8.870 8.531 8.637 55,396 -0.04(-0.47%)
May 20, 2019 8.474 8.743 8.384 8.678 182,253 +0.11(+1.33%)
May 17, 2019 8.613 8.833 8.548 8.564 80,354 -0.13(-1.50%)
May 16, 2019 8.915 9.074 8.654 8.694 112,960 -0.21(-2.38%)
May 15, 2019 9.021 9.299 8.735 8.907 159,592 -0.24(-2.68%)
May 14, 2019 8.825 9.217 8.784 9.152 83,749 +0.33(+3.80%)
May 13, 2019 8.711 8.907 8.637 8.817 105,510 +0.00(+0.00%)
May 10, 2019 8.801 8.931 8.711 8.817 233,958 -0.05(-0.55%)
May 09, 2019 8.490 9.266 8.490 8.866 179,595 +0.29(+3.43%)
May 08, 2019 8.572 8.923 8.474 8.572 149,140 +0.01(+0.10%)
May 07, 2019 8.964 9.095 8.466 8.564 99,647 -0.50(-5.50%)
May 06, 2019 8.899 9.103 8.760 9.062 94,976 +0.12(+1.37%)
May 03, 2019 8.817 8.980 8.792 8.939 85,253 +0.11(+1.20%)
May 02, 2019 8.694 8.915 8.622 8.833 93,471 +0.13(+1.50%)
May 01, 2019 8.850 8.858 8.596 8.703 122,481 -0.08(-0.93%)
Apr 30, 2019 8.784 8.858 8.727 8.784 92,199 +0.00(+0.00%)
Apr 29, 2019 8.694 8.875 8.597 8.784 66,626 +0.11(+1.32%)
Apr 26, 2019 8.752 8.809 8.637 8.670 68,962 +0.02(+0.19%)
Apr 25, 2019 9.315 9.315 8.572 8.654 79,329 -0.65(-7.02%)
Apr 24, 2019 9.348 9.519 9.225 9.307 66,821 -0.11(-1.21%)
Apr 23, 2019 9.674 9.715 9.339 9.421 74,520 -0.21(-2.20%)
Apr 22, 2019 9.625 9.797 9.405 9.633 124,560 +0.04(+0.43%)
Apr 18, 2019 9.552 9.764 9.495 9.593 162,546 +0.02(+0.17%)
Apr 17, 2019 9.731 9.731 9.511 9.576 200,130 -0.07(-0.76%)
Apr 16, 2019 9.699 9.805 9.642 9.650 260,262 -0.01(-0.08%)
Apr 15, 2019 9.552 9.674 9.535 9.658 62,339 +0.08(+0.85%)
Apr 12, 2019 9.805 9.837 9.544 9.576 70,555 -0.22(-2.25%)
Apr 11, 2019 9.756 9.878 9.642 9.797 97,146 +0.07(+0.76%)
Apr 10, 2019 9.674 9.772 9.609 9.723 81,096 +0.11(+1.10%)
Apr 09, 2019 9.707 9.813 9.552 9.617 61,910 -0.14(-1.42%)
Apr 08, 2019 9.805 10.00 9.666 9.756 79,447 -0.16(-1.65%)
Apr 05, 2019 9.682 10.04 9.593 9.919 97,013 +0.22(+2.27%)
Apr 04, 2019 9.870 9.886 9.617 9.699 89,337 -0.20(-2.06%)
Apr 03, 2019 9.813 9.984 9.699 9.903 88,708 +0.13(+1.34%)
Apr 02, 2019 9.854 10.16 9.699 9.772 324,816 -0.12(-1.24%)
Apr 01, 2019 9.625 9.911 9.601 9.895 153,289 +0.27(+2.80%)
Mar 29, 2019 9.797 9.919 9.143 9.625 348,365 -0.10(-1.01%)
Mar 28, 2019 9.544 9.780 9.544 9.723 120,747 +0.15(+1.53%)
Mar 27, 2019 9.462 9.658 9.258 9.576 89,016 +0.08(+0.86%)
Mar 26, 2019 9.486 9.723 9.380 9.495 126,409 -0.10(-1.02%)
Mar 25, 2019 9.046 9.723 9.046 9.593 135,071 +0.51(+5.67%)
Mar 22, 2019 9.495 9.676 9.070 9.078 121,388 -0.52(-5.44%)
Mar 21, 2019 9.446 9.829 9.433 9.601 108,226 +0.11(+1.20%)
Mar 20, 2019 9.535 9.829 9.176 9.486 106,774 -0.04(-0.43%)
Mar 19, 2019 9.552 9.576 9.421 9.527 68,943 -0.02(-0.26%)
Mar 18, 2019 9.217 9.768 9.217 9.552 105,292 +0.36(+3.91%)
Mar 15, 2019 9.495 9.674 9.127 9.192 222,566 -0.24(-2.60%)
Mar 14, 2019 9.788 9.797 9.184 9.437 324,783 +0.49(+5.47%)
Mar 13, 2019 9.143 9.246 8.862 8.948 110,650 -0.16(-1.70%)
Mar 12, 2019 9.160 9.184 9.005 9.103 98,140 -0.05(-0.54%)
Mar 11, 2019 8.980 9.184 8.866 9.152 77,514 +0.18(+2.00%)
Mar 08, 2019 9.209 9.209 8.956 8.972 94,808 -0.24(-2.66%)
Mar 07, 2019 9.380 9.576 9.152 9.217 68,499 -0.19(-2.00%)
Mar 06, 2019 9.519 9.642 9.299 9.405 65,932 -0.12(-1.29%)
Mar 05, 2019 9.535 9.646 9.446 9.527 49,901 -0.01(-0.09%)
Mar 04, 2019 9.764 9.846 9.470 9.535 84,784 -0.20(-2.01%)
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.