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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 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 4.400 4.611 4.361 4.478 73,831 +0.05(+1.05%)
Apr 27, 2006 4.416 4.431 4.135 4.431 103,642 +0.02(+0.35%)
Apr 26, 2006 3.949 4.478 3.894 4.416 147,970 +0.50(+12.72%)
Apr 25, 2006 3.528 3.917 3.512 3.917 28,225 +0.33(+9.35%)
Apr 24, 2006 3.606 3.614 3.528 3.582 156,582 -0.03(-0.86%)
Apr 21, 2006 3.505 3.746 3.505 3.614 239,019 +0.13(+3.80%)
Apr 20, 2006 3.598 3.878 3.442 3.481 29,215 -0.24(-6.49%)
Apr 19, 2006 3.614 3.723 3.528 3.723 39,422 +0.08(+2.14%)
Apr 18, 2006 3.730 3.730 3.528 3.645 13,739 -0.12(-3.31%)
Apr 17, 2006 3.660 3.785 3.645 3.769 4,827 +0.21(+5.91%)
Apr 13, 2006 3.505 3.668 3.466 3.559 16,307 -0.02(-0.65%)
Apr 12, 2006 3.544 3.645 3.497 3.582 47,123 +0.08(+2.22%)
Apr 11, 2006 3.699 3.738 3.372 3.505 39,956 -0.11(-3.02%)
Apr 10, 2006 3.925 4.019 3.614 3.614 107,095 -0.31(-7.94%)
Apr 07, 2006 3.871 3.987 3.777 3.925 166,346 +0.11(+2.86%)
Apr 06, 2006 3.840 3.894 3.738 3.816 38,521 +0.01(+0.20%)
Apr 05, 2006 3.972 3.972 3.785 3.808 40,446 -0.16(-4.12%)
Apr 04, 2006 4.011 4.135 3.769 3.972 21,571 +0.04(+0.99%)
Apr 03, 2006 4.026 4.050 3.847 3.933 29,635 -0.12(-2.88%)
Mar 31, 2006 3.925 4.065 3.925 4.050 94,159 +0.04(+0.97%)
Mar 30, 2006 3.894 4.019 3.808 4.011 98,009 +0.09(+2.39%)
Mar 29, 2006 3.832 3.933 3.832 3.917 55,854 +0.09(+2.24%)
Mar 28, 2006 3.660 3.949 3.637 3.832 89,433 +0.16(+4.24%)
Mar 27, 2006 3.598 3.746 3.458 3.676 59,632 +0.08(+2.16%)
Mar 24, 2006 3.512 3.730 3.473 3.598 61,233 +0.12(+3.36%)
Mar 23, 2006 3.427 3.512 3.357 3.481 11,042 +0.02(+0.45%)
Mar 22, 2006 3.388 3.469 3.357 3.466 11,299 +0.11(+3.25%)
Mar 21, 2006 3.466 3.544 3.263 3.357 59,807 -0.11(-3.15%)
Mar 20, 2006 3.411 3.473 3.357 3.466 16,816 +0.02(+0.68%)
Mar 17, 2006 3.442 3.544 3.380 3.442 18,233 +0.02(+0.45%)
Mar 16, 2006 3.458 3.458 3.372 3.427 34,984 -0.01(-0.23%)
Mar 15, 2006 3.427 3.520 3.411 3.435 46,227 -0.02(-0.68%)
Mar 14, 2006 3.473 3.551 3.427 3.458 114,665 -0.05(-1.33%)
Mar 13, 2006 3.403 3.598 3.325 3.505 179,699 +0.11(+3.21%)
Mar 10, 2006 3.489 3.497 3.396 3.396 19,628 -0.03(-0.91%)
Mar 09, 2006 3.481 3.481 3.341 3.427 112,978 -0.03(-0.90%)
Mar 08, 2006 3.473 3.551 3.427 3.458 151,386 +0.02(+0.68%)
Mar 07, 2006 3.511 3.512 3.388 3.435 104,496 -0.11(-3.08%)
Mar 06, 2006 3.473 3.582 3.466 3.544 56,721 +0.04(+1.11%)
Mar 03, 2006 3.349 3.536 3.349 3.505 141,273 +0.19(+5.63%)
Mar 02, 2006 3.271 3.419 3.115 3.318 154,686 +0.11(+3.40%)
Mar 01, 2006 3.193 3.263 3.154 3.209 152,927 +0.05(+1.55%)
Feb 28, 2006 3.131 3.178 3.123 3.160 82,873 +0.03(+0.92%)
Feb 27, 2006 3.163 3.163 3.107 3.131 32,485 -0.09(-2.66%)
Feb 24, 2006 3.162 3.240 3.076 3.216 288,743 +0.02(+0.49%)
Feb 23, 2006 3.294 3.294 3.193 3.201 268,505 -0.09(-2.61%)
Feb 22, 2006 3.310 3.364 3.224 3.287 195,700 +0.02(+0.72%)
Feb 21, 2006 3.271 3.310 3.232 3.263 12,565 +0.01(+0.24%)
Feb 17, 2006 3.263 3.294 3.216 3.255 30,906 -0.04(-1.18%)
Feb 16, 2006 3.263 3.349 3.255 3.294 240,882 -0.02(-0.47%)
Feb 15, 2006 3.326 3.349 3.279 3.310 99,013 +0.02(+0.71%)
Feb 14, 2006 3.325 3.505 3.224 3.287 200,278 +0.02(+0.72%)
Feb 13, 2006 3.310 3.310 3.209 3.263 88,086 +0.00(+0.00%)
Feb 10, 2006 3.294 3.318 3.209 3.263 31,099 +0.01(+0.24%)
Feb 09, 2006 3.349 3.349 3.201 3.255 45,839 -0.05(-1.65%)
Feb 08, 2006 3.271 3.349 3.248 3.310 43,803 +0.06(+1.92%)
Feb 07, 2006 3.349 3.349 3.224 3.248 52,408 -0.06(-1.88%)
Feb 06, 2006 3.450 3.473 3.302 3.310 272,725 -0.16(-4.49%)
Feb 03, 2006 3.777 3.808 3.435 3.466 86,613 -0.31(-8.25%)
Feb 02, 2006 3.302 3.910 3.302 3.777 121,735 +0.48(+14.66%)
Feb 01, 2006 3.263 3.435 3.115 3.294 530,917 +0.06(+1.93%)
Jan 31, 2006 3.341 3.341 3.061 3.232 351,330 -0.04(-1.19%)
Jan 30, 2006 3.435 3.458 3.255 3.271 51,104 -0.13(-3.89%)
Jan 27, 2006 3.403 3.435 3.380 3.403 30,706 -0.02(-0.68%)
Jan 26, 2006 3.403 3.442 3.396 3.427 24,794 +0.01(+0.23%)
Jan 25, 2006 3.473 3.520 3.357 3.419 103,471 -0.07(-2.01%)
Jan 24, 2006 3.676 3.676 3.489 3.489 77,756 -0.16(-4.27%)
Jan 23, 2006 3.754 3.769 3.637 3.645 11,684 -0.11(-2.91%)
Jan 20, 2006 3.816 3.816 3.754 3.754 17,693 -0.04(-1.02%)
Jan 19, 2006 3.660 3.816 3.660 3.793 211,144 +0.16(+4.51%)
Jan 18, 2006 3.520 3.801 3.520 3.629 329,945 +0.12(+3.33%)
Jan 17, 2006 3.551 3.551 3.357 3.512 374,349 +0.18(+5.37%)
Jan 13, 2006 3.271 3.343 3.271 3.333 19,465 -0.01(-0.23%)
Jan 12, 2006 3.248 3.364 3.248 3.341 28,120 +0.05(+1.42%)
Jan 11, 2006 3.263 3.294 3.232 3.294 22,198 +0.05(+1.68%)
Jan 10, 2006 3.388 3.411 3.209 3.240 152,737 -0.09(-2.80%)
Jan 09, 2006 3.442 3.473 3.318 3.333 100,907 +0.02(+0.47%)
Jan 06, 2006 3.676 3.715 3.310 3.318 171,078 -0.37(-10.13%)
Jan 05, 2006 3.847 3.902 3.637 3.692 105,906 -0.24(-6.14%)
Jan 04, 2006 3.972 3.972 3.816 3.933 101,386 -0.04(-0.98%)
Jan 03, 2006 3.987 4.050 3.832 3.972 9,893 +0.07(+1.80%)
Dec 30, 2005 3.653 4.050 3.645 3.902 31,982 +0.12(+3.09%)
Dec 29, 2005 3.442 4.174 3.442 3.785 90,271 +0.31(+8.97%)
Dec 28, 2005 3.489 3.660 3.349 3.473 50,076 -0.19(-5.31%)
Dec 27, 2005 3.544 3.677 3.544 3.668 15,408 +0.16(+4.67%)
Dec 23, 2005 3.435 3.536 3.419 3.505 49,948 -0.01(-0.22%)
Dec 22, 2005 3.489 3.621 3.357 3.512 68,948 -0.04(-1.10%)
Dec 21, 2005 3.598 3.637 3.497 3.551 49,799 -0.05(-1.51%)
Dec 20, 2005 3.435 3.676 3.435 3.606 11,106 +0.16(+4.75%)
Dec 19, 2005 3.450 3.528 3.427 3.442 34,967 -0.05(-1.34%)
Dec 16, 2005 3.388 3.598 3.349 3.489 62,926 +0.09(+2.52%)
Dec 15, 2005 3.676 3.676 3.349 3.403 163,384 -0.32(-8.58%)
Dec 14, 2005 3.544 3.832 3.458 3.723 66,771 +0.09(+2.58%)
Dec 13, 2005 3.325 3.645 3.325 3.629 31,696 +0.32(+9.65%)
Dec 12, 2005 3.271 3.341 3.271 3.310 216,486 -0.02(-0.47%)
Dec 09, 2005 3.333 3.372 3.248 3.325 81,728 +0.02(+0.47%)
Dec 08, 2005 3.310 3.364 3.287 3.310 102,719 -0.05(-1.62%)
Dec 07, 2005 3.271 3.364 3.271 3.364 100,667 +0.09(+2.86%)
Dec 06, 2005 3.349 3.419 3.263 3.271 46,669 -0.07(-2.10%)
Dec 05, 2005 3.380 3.380 3.302 3.341 166,834 +0.00(+0.00%)
Dec 02, 2005 3.349 3.466 3.271 3.341 119,709 -0.06(-1.83%)
Dec 01, 2005 3.388 3.403 3.380 3.403 88,212 +0.02(+0.46%)
Nov 30, 2005 3.357 3.520 3.333 3.388 53,952 +0.08(+2.35%)
Nov 29, 2005 3.396 3.427 3.310 3.310 54,541 -0.04(-1.16%)
Nov 28, 2005 3.419 3.450 3.349 3.349 113,696 -0.08(-2.25%)
Nov 25, 2005 3.427 3.450 3.388 3.426 22,341 +0.01(+0.21%)
Nov 23, 2005 3.341 3.450 3.341 3.419 58,102 -0.02(-0.68%)
Nov 22, 2005 3.364 3.660 3.364 3.442 83,774 +0.04(+1.14%)
Nov 21, 2005 3.403 3.505 3.388 3.403 33,597 +0.01(+0.23%)
Nov 18, 2005 3.310 3.403 3.248 3.396 70,497 +0.09(+2.59%)
Nov 17, 2005 3.372 3.505 3.310 3.310 50,076 -0.12(-3.41%)
Nov 16, 2005 3.419 3.645 3.372 3.427 588,983 +0.02(+0.69%)
Nov 15, 2005 3.364 3.653 3.185 3.403 76,612 -0.02(-0.68%)
Nov 14, 2005 3.450 3.466 3.310 3.427 92,449 -0.04(-1.12%)
Nov 11, 2005 3.466 3.466 3.435 3.466 513 -0.04(-1.11%)
Nov 10, 2005 3.435 3.505 3.341 3.505 12,128 +0.00(+0.00%)
Nov 09, 2005 3.505 3.551 3.458 3.505 92,064 +0.00(+0.00%)
Nov 08, 2005 3.606 3.684 3.466 3.505 308,897 -0.03(-0.88%)
Nov 07, 2005 3.232 3.582 3.232 3.536 72,922 +0.30(+9.40%)
Nov 04, 2005 3.380 3.380 3.232 3.232 51,874 -0.10(-3.04%)
Nov 03, 2005 3.419 3.427 3.216 3.333 112,473 -0.06(-1.84%)
Nov 02, 2005 3.660 3.660 3.318 3.396 75,628 -0.07(-2.02%)
Nov 01, 2005 3.645 3.754 3.411 3.466 54,578 -0.15(-4.09%)
Oct 31, 2005 3.411 3.614 3.302 3.614 70,685 +0.16(+4.50%)
Oct 28, 2005 3.487 3.487 3.427 3.458 15,531 -0.02(-0.45%)
Oct 27, 2005 3.473 3.481 3.435 3.473 11,287 +0.01(+0.22%)
Oct 26, 2005 3.660 3.661 3.411 3.466 35,986 -0.19(-5.32%)
Oct 25, 2005 3.808 3.808 3.575 3.660 26,450 -0.18(-4.67%)
Oct 24, 2005 3.917 3.917 3.739 3.840 11,042 -0.05(-1.40%)
Oct 21, 2005 3.933 3.933 3.894 3.894 31,073 +0.04(+1.01%)
Oct 20, 2005 3.933 3.941 3.668 3.855 10,033 -0.07(-1.79%)
Oct 19, 2005 3.614 3.925 3.614 3.925 8,317 +0.29(+7.92%)
Oct 18, 2005 3.730 3.980 3.505 3.637 64,930 -0.17(-4.50%)
Oct 17, 2005 3.886 4.081 3.559 3.808 38,587 +0.11(+2.95%)
Oct 14, 2005 4.065 4.065 3.692 3.699 72,439 -0.32(-7.93%)
Oct 13, 2005 3.964 4.065 3.964 4.018 7,411 +0.11(+2.77%)
Oct 12, 2005 3.933 3.933 3.894 3.910 513 +0.03(+0.80%)
Oct 11, 2005 4.128 4.128 3.746 3.878 36,335 -0.23(-5.68%)
Oct 10, 2005 4.128 4.128 4.112 4.112 26,422 -0.02(-0.38%)
Oct 07, 2005 4.135 4.455 4.105 4.128 16,345 -0.03(-0.75%)
Oct 06, 2005 4.135 4.237 4.135 4.159 5,521 +0.01(+0.19%)
Oct 05, 2005 4.315 4.385 4.128 4.151 78,488 -0.25(-5.66%)
Oct 04, 2005 4.470 4.470 4.354 4.400 46,576 +0.09(+1.99%)
Oct 03, 2005 4.439 4.587 4.307 4.315 20,211 -0.15(-3.32%)
Sep 30, 2005 4.548 4.548 4.315 4.463 22,871 -0.02(-0.35%)
Sep 29, 2005 4.377 4.478 4.229 4.478 23,144 +0.00(+0.00%)
Sep 28, 2005 4.322 4.548 4.322 4.478 12,358 +0.19(+4.55%)
Sep 27, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 26, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 23, 2005 4.283 4.315 4.276 4.283 898 +0.10(+2.42%)
Sep 22, 2005 4.174 4.213 4.159 4.182 5,590 +0.05(+1.32%)
Sep 21, 2005 4.198 4.198 4.128 4.128 9,244 -0.02(-0.56%)
Sep 20, 2005 4.260 4.299 4.151 4.151 8,320 +0.02(+0.57%)
Sep 19, 2005 4.244 4.244 4.128 4.128 4,391 -0.03(-0.75%)
Sep 16, 2005 4.151 4.182 4.128 4.159 12,005 +0.02(+0.38%)
Sep 15, 2005 4.135 4.182 4.128 4.143 17,297 +0.02(+0.38%)
Sep 14, 2005 4.128 4.174 4.128 4.128 151,899 -0.04(-0.93%)
Sep 13, 2005 4.283 4.299 4.167 4.167 18,486 -0.14(-3.26%)
Sep 12, 2005 4.377 4.392 4.307 4.307 6,741 -0.01(-0.18%)
Sep 09, 2005 4.439 4.439 4.229 4.315 50,889 -0.12(-2.81%)
Sep 08, 2005 4.478 4.478 4.392 4.439 8,474 +0.01(+0.18%)
Sep 07, 2005 4.408 4.455 4.346 4.431 17,285 -0.05(-1.22%)
Sep 06, 2005 4.517 4.548 4.424 4.486 10,241 -0.01(-0.17%)
Sep 02, 2005 4.494 4.548 4.424 4.494 7,190 -0.11(-2.37%)
Sep 01, 2005 4.478 4.603 4.478 4.603 13,618 +0.09(+1.90%)
Aug 31, 2005 4.509 4.517 4.283 4.517 54,446 +0.01(+0.17%)
Aug 30, 2005 4.735 4.735 4.478 4.509 15,921 -0.33(-6.76%)
Aug 29, 2005 4.128 4.961 4.128 4.836 27,313 +0.71(+17.17%)
Aug 26, 2005 4.338 4.642 4.073 4.128 28,468 -0.18(-4.16%)
Aug 25, 2005 4.206 4.369 4.206 4.307 13,739 +0.16(+3.95%)
Aug 24, 2005 4.211 4.276 4.128 4.143 8,346 -0.11(-2.56%)
Aug 23, 2005 4.408 4.408 4.213 4.252 9,411 -0.09(-1.97%)
Aug 22, 2005 4.416 4.439 4.338 4.338 26,322 -0.10(-2.28%)
Aug 19, 2005 4.346 4.525 4.346 4.439 23,305 +0.08(+1.79%)
Aug 18, 2005 4.267 4.361 4.260 4.361 25,462 +0.11(+2.56%)
Aug 17, 2005 4.185 4.346 3.995 4.252 39,624 +0.03(+0.74%)
Aug 16, 2005 4.159 4.221 4.120 4.221 41,345 +0.10(+2.46%)
Aug 15, 2005 4.330 4.455 3.902 4.120 275,809 -0.20(-4.68%)
Aug 12, 2005 4.229 4.322 4.073 4.322 42,411 +0.06(+1.46%)
Aug 11, 2005 3.964 4.260 3.964 4.260 14,617 +0.24(+6.01%)
Aug 10, 2005 3.847 4.042 3.847 4.019 50,391 +0.21(+5.52%)
Aug 09, 2005 3.808 3.808 3.769 3.808 6,420 -0.03(-0.81%)
Aug 08, 2005 3.917 3.917 3.824 3.840 11,877 +0.01(+0.20%)
Aug 05, 2005 4.120 4.229 3.832 3.832 19,478 -0.21(-5.20%)
Aug 04, 2005 3.980 4.174 3.621 4.042 259,599 +0.20(+5.27%)
Aug 03, 2005 3.902 3.933 3.840 3.840 70,495 -0.05(-1.20%)
Aug 02, 2005 4.237 4.237 3.832 3.886 680,873 -0.40(-9.27%)
Aug 01, 2005 4.377 4.572 4.268 4.283 47,258 -0.10(-2.31%)
Jul 29, 2005 4.540 4.540 4.276 4.385 18,971 -0.07(-1.57%)
Jul 28, 2005 4.525 4.572 4.408 4.455 7,575 -0.07(-1.55%)
Jul 27, 2005 4.696 4.704 4.385 4.525 61,634 -0.11(-2.35%)
Jul 26, 2005 4.579 4.673 4.556 4.634 179,384 +0.10(+2.23%)
Jul 25, 2005 4.392 4.540 4.392 4.533 48,369 +0.15(+3.37%)
Jul 22, 2005 4.307 4.385 4.182 4.385 63,324 -0.02(-0.35%)
Jul 21, 2005 4.431 4.439 4.252 4.400 28,475 +0.04(+0.89%)
Jul 20, 2005 4.517 4.517 4.338 4.361 60,349 -0.16(-3.45%)
Jul 19, 2005 4.439 4.525 4.377 4.517 25,487 +0.07(+1.58%)
Jul 18, 2005 4.260 4.478 4.260 4.447 21,186 +0.09(+1.96%)
Jul 15, 2005 4.548 4.548 4.237 4.361 318,319 -0.13(-2.95%)
Jul 14, 2005 4.735 4.735 4.494 4.494 55,883 -0.24(-5.10%)
Jul 13, 2005 4.774 4.805 4.720 4.735 28,505 -0.02(-0.33%)
Jul 12, 2005 4.665 4.766 4.603 4.751 21,606 +0.17(+3.74%)
Jul 11, 2005 4.618 4.875 4.564 4.579 88,247 -0.09(-1.84%)
Jul 08, 2005 4.657 4.696 4.572 4.665 38,713 -0.02(-0.50%)
Jul 07, 2005 4.649 4.720 4.618 4.688 8,346 -0.01(-0.17%)
Jul 06, 2005 4.634 4.696 4.572 4.696 35,892 +0.09(+2.03%)
Jul 05, 2005 4.657 4.704 4.556 4.603 18,618 -0.02(-0.34%)
Jul 01, 2005 4.829 4.829 4.564 4.618 61,889 -0.21(-4.35%)
Jun 30, 2005 4.556 4.852 4.517 4.829 32,123 +0.30(+6.53%)
Jun 29, 2005 4.517 4.564 4.494 4.533 19,384 +0.07(+1.57%)
Jun 28, 2005 4.470 4.540 4.463 4.463 29,804 +0.00(+0.00%)
Jun 27, 2005 4.494 4.525 4.431 4.463 33,592 -0.02(-0.52%)
Jun 24, 2005 4.385 4.501 4.244 4.486 706,977 +0.05(+1.23%)
Jun 23, 2005 4.545 4.618 4.276 4.431 100,740 -0.09(-2.07%)
Jun 22, 2005 4.649 4.751 4.525 4.525 34,911 -0.07(-1.53%)
Jun 21, 2005 4.540 4.618 4.416 4.595 29,388 +0.03(+0.68%)
Jun 20, 2005 4.642 4.681 4.556 4.564 18,203 -0.04(-0.85%)
Jun 17, 2005 4.361 4.790 4.299 4.603 102,106 +0.11(+2.43%)
Jun 16, 2005 4.424 4.494 4.361 4.494 23,661 +0.12(+2.67%)
Jun 15, 2005 4.447 4.548 4.315 4.377 57,900 -0.01(-0.18%)
Jun 14, 2005 4.385 4.431 4.330 4.385 42,263 +0.05(+1.26%)
Jun 13, 2005 4.276 4.385 4.213 4.330 76,527 +0.02(+0.54%)
Jun 10, 2005 4.299 4.354 4.198 4.307 73,905 +0.00(+0.00%)
Jun 09, 2005 4.128 4.361 4.096 4.307 46,417 +0.02(+0.55%)
Jun 08, 2005 4.291 4.307 4.206 4.283 68,357 -0.01(-0.18%)
Jun 07, 2005 4.276 4.486 4.167 4.291 45,489 +0.08(+1.85%)
Jun 06, 2005 4.330 4.400 4.174 4.213 34,731 -0.14(-3.22%)
Jun 03, 2005 4.346 4.634 4.315 4.354 73,122 +0.05(+1.09%)
Jun 02, 2005 4.182 4.354 4.182 4.307 22,240 +0.02(+0.36%)
Jun 01, 2005 4.268 4.307 4.151 4.291 76,444 -0.06(-1.43%)
May 31, 2005 4.338 4.501 4.244 4.354 54,199 +0.07(+1.64%)
May 27, 2005 3.995 4.587 3.995 4.283 86,278 +0.32(+8.06%)
May 26, 2005 3.723 4.128 3.699 3.964 1,231,335 +0.18(+4.73%)
May 25, 2005 3.637 3.801 3.520 3.785 108,774 +0.07(+1.89%)
May 24, 2005 3.785 3.801 3.559 3.715 163,327 -0.08(-2.05%)
May 23, 2005 4.089 4.089 3.723 3.793 309,170 -0.09(-2.40%)
May 20, 2005 3.987 4.034 3.871 3.886 1,078,568 -0.09(-2.35%)
May 19, 2005 3.894 4.112 3.894 3.980 94,489 +0.12(+3.02%)
May 18, 2005 3.894 4.058 3.793 3.863 116,846 +0.03(+0.81%)
May 17, 2005 3.894 3.949 3.769 3.832 95,110 -0.05(-1.20%)
May 16, 2005 3.980 4.120 3.769 3.878 234,940 -0.05(-1.39%)
May 13, 2005 4.026 4.026 3.933 3.933 40,399 -0.08(-1.94%)
May 12, 2005 4.135 4.143 3.995 4.011 17,768 -0.11(-2.65%)
May 11, 2005 4.143 4.143 3.964 4.120 98,422 -0.05(-1.12%)
May 10, 2005 4.346 4.424 4.143 4.167 51,661 -0.22(-4.97%)
May 09, 2005 4.463 4.463 4.315 4.385 17,494 -0.04(-0.88%)
May 06, 2005 4.665 4.696 4.424 4.424 35,247 -0.18(-3.89%)
May 05, 2005 4.525 4.673 4.525 4.603 40,866 +0.09(+1.90%)
May 04, 2005 4.322 4.517 4.206 4.517 54,077 +0.19(+4.32%)
May 03, 2005 4.501 4.533 4.322 4.330 76,544 -0.14(-3.14%)
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.