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

Alaska Commun Sys (NQ: ALSK )

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 4.380 4.800 4.365 4.522 704,446 +0.16(+3.61%)
Apr 29, 2009 4.395 4.410 4.275 4.365 355,208 +0.06(+1.39%)
Apr 28, 2009 4.230 4.380 4.207 4.305 259,069 +0.02(+0.53%)
Apr 27, 2009 4.387 4.477 4.237 4.282 445,853 -0.17(-3.87%)
Apr 24, 2009 4.560 4.560 4.395 4.455 334,911 -0.07(-1.66%)
Apr 23, 2009 4.680 4.702 4.500 4.530 317,286 -0.13(-2.89%)
Apr 22, 2009 4.612 4.777 4.545 4.665 434,380 -0.01(-0.16%)
Apr 21, 2009 4.582 4.680 4.402 4.672 757,403 +0.06(+1.30%)
Apr 20, 2009 4.770 4.830 4.612 4.612 284,509 -0.23(-4.80%)
Apr 17, 2009 4.882 4.905 4.830 4.845 222,449 -0.02(-0.46%)
Apr 16, 2009 4.927 4.927 4.777 4.867 339,501 +0.01(+0.31%)
Apr 15, 2009 4.777 4.893 4.777 4.852 287,806 +0.08(+1.73%)
Apr 14, 2009 4.882 4.905 4.762 4.770 344,897 -0.21(-4.22%)
Apr 13, 2009 4.807 4.987 4.747 4.980 266,282 +0.13(+2.79%)
Apr 09, 2009 4.875 4.875 4.756 4.845 580,719 +0.09(+1.89%)
Apr 08, 2009 4.792 4.860 4.687 4.755 370,539 -0.01(-0.16%)
Apr 07, 2009 4.890 5.025 4.755 4.762 374,193 -0.21(-4.22%)
Apr 06, 2009 5.047 5.092 4.882 4.972 385,382 -0.13(-2.50%)
Apr 03, 2009 5.145 5.182 5.032 5.100 648,343 -0.09(-1.73%)
Apr 02, 2009 5.115 5.242 4.995 5.190 528,668 +0.21(+4.22%)
Apr 01, 2009 4.950 5.062 4.875 4.980 389,078 -0.04(-0.90%)
Mar 31, 2009 5.017 5.250 4.920 5.025 652,151 +0.05(+1.06%)
Mar 30, 2009 5.145 5.179 4.875 4.972 321,017 -0.40(-7.53%)
Mar 26, 2009 5.235 5.377 5.137 5.377 977,546 +0.24(+4.67%)
Mar 25, 2009 5.115 5.280 4.927 5.137 537,547 +0.09(+1.78%)
Mar 24, 2009 5.115 5.520 5.047 5.047 675,662 -0.54(-9.66%)
Mar 23, 2009 5.242 5.670 4.492 5.587 1,842,581 +1.09(+24.37%)
Mar 20, 2009 4.537 4.657 4.485 4.492 609,808 +0.00(+0.00%)
Mar 19, 2009 4.530 4.530 4.365 4.492 377,288 +0.01(+0.17%)
Mar 18, 2009 4.027 4.485 4.012 4.485 899,278 +0.47(+11.78%)
Mar 17, 2009 3.780 4.020 3.772 4.012 692,825 +0.24(+6.36%)
Mar 16, 2009 3.787 3.967 3.750 3.772 744,356 +0.00(+0.00%)
Mar 13, 2009 3.960 3.960 3.690 3.772 879,118 -0.18(-4.55%)
Mar 12, 2009 3.825 3.960 3.760 3.952 493,692 +0.09(+2.33%)
Mar 11, 2009 3.945 4.072 3.840 3.862 483,782 -0.04(-1.15%)
Mar 10, 2009 4.170 4.170 3.750 3.907 681,163 +0.08(+2.16%)
Mar 09, 2009 4.312 4.387 3.795 3.825 768,088 -0.52(-11.92%)
Mar 06, 2009 4.507 4.957 4.125 4.342 757,374 +0.36(+9.04%)
Mar 05, 2009 3.990 4.192 3.967 3.982 772,291 -0.07(-1.67%)
Mar 04, 2009 3.817 4.072 3.795 4.050 1,078,921 -0.25(-5.76%)
Mar 02, 2009 4.620 4.710 4.282 4.297 527,999 -0.42(-8.90%)
Feb 27, 2009 4.612 4.800 4.612 4.717 518,352 +0.04(+0.96%)
Feb 26, 2009 4.702 4.792 4.650 4.672 652,510 +0.00(+0.00%)
Feb 25, 2009 4.777 4.972 4.665 4.672 790,881 -0.16(-3.26%)
Feb 24, 2009 4.702 4.867 4.620 4.830 726,897 +0.13(+2.71%)
Feb 23, 2009 4.980 5.040 4.642 4.702 812,292 -0.25(-5.00%)
Feb 20, 2009 5.062 5.145 4.875 4.950 525,349 -0.14(-2.80%)
Feb 19, 2009 5.242 5.287 5.077 5.092 532,983 -0.11(-2.16%)
Feb 18, 2009 5.467 5.475 5.190 5.205 576,428 -0.23(-4.28%)
Feb 17, 2009 5.730 5.737 5.437 5.437 1,007,046 -0.40(-6.93%)
Feb 13, 2009 5.925 6.000 5.797 5.842 543,818 -0.10(-1.64%)
Feb 12, 2009 5.857 6.037 5.820 5.940 1,179,110 -0.07(-1.25%)
Feb 11, 2009 6.082 6.165 6.000 6.015 529,823 -0.04(-0.74%)
Feb 10, 2009 6.225 6.359 6.037 6.060 526,577 -0.22(-3.58%)
Feb 09, 2009 6.389 6.389 6.240 6.285 201,125 -0.15(-2.33%)
Feb 06, 2009 6.210 6.509 6.187 6.434 916,728 +0.20(+3.25%)
Feb 05, 2009 6.127 6.330 6.120 6.232 301,482 +0.04(+0.73%)
Feb 04, 2009 6.367 6.449 6.157 6.187 289,521 -0.22(-3.51%)
Feb 03, 2009 6.427 6.517 6.272 6.412 268,390 +0.02(+0.35%)
Feb 02, 2009 6.180 6.419 6.157 6.389 293,919 +0.13(+2.04%)
Jan 30, 2009 6.270 6.307 6.142 6.262 463,060 +0.08(+1.21%)
Jan 29, 2009 6.307 6.345 6.157 6.187 304,010 -0.16(-2.60%)
Jan 28, 2009 6.487 6.487 6.300 6.352 315,602 -0.07(-1.05%)
Jan 27, 2009 6.375 6.596 6.314 6.419 459,630 +0.04(+0.71%)
Jan 26, 2009 6.359 6.532 6.277 6.375 423,604 +0.01(+0.12%)
Jan 23, 2009 6.397 6.442 6.262 6.367 545,547 -0.07(-1.16%)
Jan 22, 2009 6.637 6.772 6.427 6.442 427,355 -0.31(-4.56%)
Jan 21, 2009 6.727 6.802 6.599 6.749 472,123 +0.13(+2.04%)
Jan 20, 2009 6.847 7.072 6.614 6.614 709,956 -0.29(-4.23%)
Jan 16, 2009 7.387 7.387 6.854 6.907 611,738 -0.45(-6.12%)
Jan 15, 2009 6.839 7.364 6.749 7.357 819,127 +0.55(+8.16%)
Jan 14, 2009 6.809 6.974 6.757 6.802 670,431 -0.11(-1.63%)
Jan 13, 2009 6.772 6.929 6.682 6.914 791,762 +0.16(+2.33%)
Jan 12, 2009 6.727 6.779 6.652 6.757 510,732 +0.00(+0.00%)
Jan 09, 2009 6.809 6.952 6.607 6.757 464,766 -0.07(-1.10%)
Jan 08, 2009 6.659 6.832 6.569 6.832 370,029 +0.18(+2.71%)
Jan 07, 2009 6.607 6.727 6.569 6.652 505,701 -0.09(-1.33%)
Jan 06, 2009 6.937 7.004 6.689 6.742 342,959 -0.13(-1.86%)
Jan 05, 2009 7.004 7.079 6.759 6.869 347,743 -0.13(-1.93%)
Jan 02, 2009 7.042 7.049 6.787 7.004 313,215 -0.03(-0.43%)
Dec 31, 2008 6.772 7.117 6.667 7.034 486,874 +0.29(+4.34%)
Dec 30, 2008 6.599 6.764 6.479 6.742 608,169 +0.19(+2.98%)
Dec 29, 2008 6.524 6.562 6.285 6.547 303,225 -0.13(-1.91%)
Dec 26, 2008 6.689 6.712 6.419 6.674 270,893 +0.02(+0.34%)
Dec 24, 2008 6.659 6.719 6.569 6.652 116,909 -0.01(-0.22%)
Dec 23, 2008 6.929 6.929 6.614 6.667 263,895 +0.00(+0.00%)
Dec 22, 2008 7.139 7.139 6.449 6.667 418,917 -0.15(-2.20%)
Dec 19, 2008 6.802 7.064 6.682 6.817 750,871 +0.19(+2.94%)
Dec 18, 2008 6.427 6.652 6.382 6.622 517,340 +0.18(+2.79%)
Dec 17, 2008 6.382 6.607 6.292 6.442 421,807 +0.01(+0.12%)
Dec 16, 2008 6.337 6.517 6.202 6.434 750,639 +0.19(+3.00%)
Dec 15, 2008 6.472 6.487 6.097 6.247 365,387 -0.20(-3.14%)
Dec 12, 2008 6.300 6.487 6.187 6.449 529,537 +0.07(+1.18%)
Dec 11, 2008 6.637 6.787 6.307 6.375 353,942 -0.34(-5.13%)
Dec 10, 2008 6.674 6.817 6.569 6.719 407,952 +0.13(+2.05%)
Dec 09, 2008 6.974 7.267 6.517 6.584 816,300 -0.43(-6.10%)
Dec 08, 2008 7.222 7.274 6.907 7.012 636,530 -0.14(-1.99%)
Dec 05, 2008 6.607 7.154 6.524 7.154 377,940 +0.47(+7.07%)
Dec 04, 2008 6.787 7.087 6.539 6.682 340,932 -0.20(-2.94%)
Dec 03, 2008 6.607 7.222 6.599 6.884 593,049 -0.02(-0.33%)
Dec 02, 2008 6.614 6.914 6.487 6.907 547,345 +0.44(+6.84%)
Dec 01, 2008 7.124 7.222 6.449 6.464 491,052 -0.81(-11.13%)
Nov 28, 2008 6.929 7.274 6.914 7.274 290,797 +0.23(+3.30%)
Nov 26, 2008 6.719 7.124 6.637 7.042 650,120 +0.15(+2.18%)
Nov 25, 2008 7.042 7.049 6.637 6.892 611,792 -0.11(-1.61%)
Nov 24, 2008 6.734 7.132 6.659 7.004 609,825 +0.40(+6.14%)
Nov 21, 2008 6.367 6.637 6.037 6.599 631,105 +0.36(+5.77%)
Nov 20, 2008 6.772 6.929 6.225 6.240 539,731 -0.49(-7.35%)
Nov 19, 2008 7.237 7.349 6.734 6.734 410,559 -0.49(-6.85%)
Nov 18, 2008 7.342 7.499 7.057 7.229 699,155 -0.05(-0.72%)
Nov 17, 2008 7.267 7.552 7.154 7.282 509,910 -0.03(-0.41%)
Nov 14, 2008 7.679 7.762 7.289 7.312 675,940 -0.43(-5.61%)
Nov 13, 2008 6.937 7.814 6.839 7.747 1,143,464 +0.82(+11.92%)
Nov 12, 2008 6.839 7.109 6.832 6.922 616,020 -0.03(-0.43%)
Nov 11, 2008 6.922 7.214 6.862 6.952 439,152 -0.02(-0.32%)
Nov 10, 2008 7.244 7.402 6.869 6.974 284,897 -0.14(-2.00%)
Nov 07, 2008 7.072 7.267 6.914 7.117 275,981 +0.12(+1.71%)
Nov 06, 2008 6.892 7.087 6.764 6.997 533,092 +0.21(+3.09%)
Nov 05, 2008 6.892 7.282 6.764 6.787 667,258 -0.28(-4.03%)
Nov 04, 2008 7.387 7.447 6.787 7.072 858,157 -0.06(-0.84%)
Nov 03, 2008 7.049 7.139 7.012 7.132 957,688 +0.13(+1.82%)
Oct 31, 2008 6.944 7.049 6.824 7.004 1,336,677 +0.08(+1.19%)
Oct 30, 2008 7.072 7.087 6.783 6.922 836,782 +0.13(+1.99%)
Oct 29, 2008 6.959 7.162 6.757 6.787 403,878 -0.10(-1.42%)
Oct 28, 2008 6.967 7.027 6.607 6.884 569,076 +0.13(+1.89%)
Oct 27, 2008 6.907 7.154 6.757 6.757 424,005 -0.16(-2.38%)
Oct 24, 2008 6.899 7.447 6.884 6.922 785,291 -0.57(-7.61%)
Oct 23, 2008 7.649 7.859 7.237 7.492 486,990 -0.16(-2.06%)
Oct 22, 2008 8.122 8.197 7.612 7.649 372,486 -0.55(-6.68%)
Oct 21, 2008 8.152 8.407 7.964 8.197 329,307 -0.13(-1.53%)
Oct 20, 2008 8.077 8.347 7.874 8.324 472,029 +0.36(+4.52%)
Oct 17, 2008 8.047 8.407 7.312 7.964 575,153 -0.25(-3.01%)
Oct 16, 2008 7.672 8.234 7.574 8.212 561,772 +0.49(+6.31%)
Oct 15, 2008 8.174 8.392 7.724 7.724 571,249 -0.61(-7.37%)
Oct 14, 2008 8.617 8.729 7.994 8.339 587,551 -0.02(-0.27%)
Oct 13, 2008 8.107 8.362 7.897 8.362 1,001,681 +0.54(+6.90%)
Oct 10, 2008 7.132 7.852 6.749 7.822 1,018,433 +0.34(+4.51%)
Oct 09, 2008 8.062 8.221 7.312 7.484 774,635 -0.40(-5.04%)
Oct 08, 2008 8.084 8.362 7.754 7.882 1,020,924 -0.34(-4.19%)
Oct 07, 2008 8.572 8.722 8.204 8.227 402,993 -0.35(-4.11%)
Oct 06, 2008 8.564 8.789 8.167 8.579 824,451 -0.16(-1.89%)
Oct 03, 2008 9.029 9.119 8.737 8.744 488,441 -0.15(-1.69%)
Oct 02, 2008 9.112 9.224 8.879 8.894 1,037,735 -0.25(-2.71%)
Oct 01, 2008 9.187 9.194 8.977 9.142 389,866 -0.03(-0.33%)
Sep 30, 2008 9.037 9.322 8.947 9.172 837,730 +0.13(+1.49%)
Sep 29, 2008 9.307 9.712 8.594 9.037 700,137 -0.41(-4.37%)
Sep 26, 2008 9.089 9.472 9.022 9.449 587,110 +0.10(+1.12%)
Sep 25, 2008 9.247 9.599 9.224 9.344 598,020 +0.10(+1.05%)
Sep 24, 2008 9.449 9.539 9.209 9.247 822,368 -0.17(-1.83%)
Sep 23, 2008 9.419 9.524 9.329 9.419 708,293 +0.00(+0.00%)
Sep 22, 2008 9.569 9.697 9.367 9.419 619,272 -0.19(-2.03%)
Sep 19, 2008 9.749 10.42 9.307 9.614 2,257,890 +0.31(+3.30%)
Sep 18, 2008 8.737 9.412 8.639 9.307 1,807,069 +0.70(+8.20%)
Sep 17, 2008 8.459 8.718 8.377 8.602 868,075 +0.03(+0.35%)
Sep 16, 2008 8.122 8.617 8.122 8.572 1,057,039 +0.26(+3.16%)
Sep 15, 2008 8.392 8.489 8.235 8.309 479,220 -0.11(-1.34%)
Sep 12, 2008 8.272 8.444 8.264 8.422 335,701 +0.10(+1.17%)
Sep 11, 2008 8.272 8.452 8.257 8.324 867,883 +0.01(+0.18%)
Sep 10, 2008 8.392 8.392 8.272 8.309 887,080 +0.01(+0.18%)
Sep 09, 2008 8.272 8.384 8.257 8.294 2,323,538 +0.03(+0.36%)
Sep 08, 2008 8.092 8.279 8.077 8.264 629,527 +0.28(+3.57%)
Sep 05, 2008 8.002 8.099 7.912 7.979 660,476 -0.07(-0.84%)
Sep 04, 2008 8.129 8.197 8.039 8.047 900,212 -0.13(-1.56%)
Sep 03, 2008 8.152 8.249 8.062 8.174 945,928 +0.07(+0.83%)
Sep 02, 2008 7.927 8.129 7.867 8.107 856,938 +0.22(+2.76%)
Aug 29, 2008 7.904 7.957 7.814 7.889 775,766 -0.07(-0.85%)
Aug 28, 2008 7.777 7.979 7.754 7.957 573,533 +0.18(+2.31%)
Aug 27, 2008 7.627 7.784 7.597 7.777 716,583 +0.13(+1.67%)
Aug 26, 2008 7.784 7.844 7.559 7.649 758,407 -0.11(-1.45%)
Aug 25, 2008 8.114 8.114 7.732 7.762 886,974 -0.29(-3.63%)
Aug 22, 2008 8.152 8.234 8.047 8.054 847,574 -0.02(-0.28%)
Aug 21, 2008 8.144 8.242 8.062 8.077 781,103 -0.13(-1.64%)
Aug 20, 2008 8.287 8.324 8.122 8.212 960,438 -0.10(-1.17%)
Aug 19, 2008 8.249 8.339 8.174 8.309 851,228 +0.05(+0.64%)
Aug 18, 2008 8.279 8.332 8.204 8.257 508,354 +0.00(+0.00%)
Aug 15, 2008 8.257 8.294 8.144 8.257 625,676 +0.07(+0.82%)
Aug 14, 2008 8.189 8.317 8.129 8.189 507,517 -0.04(-0.46%)
Aug 13, 2008 8.242 8.264 8.099 8.227 604,777 -0.02(-0.27%)
Aug 12, 2008 8.122 8.249 8.062 8.249 422,362 +0.18(+2.23%)
Aug 11, 2008 8.174 8.174 8.039 8.069 1,291,624 -0.11(-1.37%)
Aug 08, 2008 8.062 8.227 7.964 8.182 1,015,222 +0.15(+1.87%)
Aug 07, 2008 8.227 8.249 7.949 8.032 1,519,429 -0.22(-2.64%)
Aug 06, 2008 9.127 9.202 8.227 8.249 2,231,426 -1.12(-12.00%)
Aug 05, 2008 9.487 9.487 9.097 9.374 507,673 +0.23(+2.54%)
Aug 04, 2008 9.434 9.442 9.082 9.142 760,593 -0.28(-2.95%)
Aug 01, 2008 9.554 9.637 9.374 9.419 360,179 -0.13(-1.41%)
Jul 31, 2008 9.509 9.592 9.442 9.554 555,722 +0.07(+0.71%)
Jul 30, 2008 9.487 9.599 9.344 9.487 504,477 +0.06(+0.64%)
Jul 29, 2008 9.427 9.487 9.277 9.427 484,920 +0.15(+1.62%)
Jul 28, 2008 9.239 9.344 9.209 9.277 550,342 +0.05(+0.49%)
Jul 25, 2008 9.209 9.254 9.112 9.232 358,899 +0.13(+1.40%)
Jul 24, 2008 9.299 9.299 9.082 9.104 452,199 -0.16(-1.70%)
Jul 23, 2008 9.074 9.344 9.074 9.262 707,494 +0.16(+1.81%)
Jul 22, 2008 8.864 9.134 8.857 9.097 692,704 +0.16(+1.76%)
Jul 21, 2008 9.007 9.037 8.864 8.939 890,122 +0.01(+0.17%)
Jul 18, 2008 8.909 8.977 8.774 8.924 429,421 -0.01(-0.17%)
Jul 17, 2008 9.119 9.119 8.834 8.939 680,369 -0.16(-1.81%)
Jul 16, 2008 9.157 9.172 8.909 9.104 786,064 -0.01(-0.08%)
Jul 15, 2008 8.999 9.284 8.909 9.112 735,040 +0.03(+0.33%)
Jul 14, 2008 9.277 9.277 8.932 9.082 701,059 -0.08(-0.90%)
Jul 11, 2008 8.962 9.194 8.924 9.164 583,378 +0.10(+1.16%)
Jul 10, 2008 9.022 9.142 8.932 9.059 700,616 +0.02(+0.17%)
Jul 09, 2008 9.277 9.337 9.037 9.044 300,417 -0.23(-2.51%)
Jul 08, 2008 8.954 9.284 8.909 9.277 606,665 +0.32(+3.60%)
Jul 07, 2008 8.924 9.014 8.804 8.954 532,787 +0.10(+1.10%)
Jul 04, 2008 9.119 9.119 8.812 8.857 274,058 +0.00(+0.00%)
Jul 03, 2008 9.119 9.119 8.812 8.857 274,058 -0.21(-2.32%)
Jul 02, 2008 9.052 9.187 9.014 9.067 528,467 -0.04(-0.41%)
Jul 01, 2008 8.759 9.164 8.759 9.104 746,322 +0.15(+1.68%)
Jun 30, 2008 8.819 9.052 8.759 8.954 653,192 +0.09(+1.02%)
Jun 27, 2008 8.954 8.992 8.699 8.864 1,855,825 -0.09(-1.00%)
Jun 26, 2008 9.119 9.127 8.917 8.954 753,071 -0.32(-3.48%)
Jun 25, 2008 9.157 9.367 9.134 9.277 552,104 +0.16(+1.81%)
Jun 24, 2008 9.127 9.172 9.022 9.112 757,013 -0.02(-0.16%)
Jun 23, 2008 9.367 9.401 9.127 9.127 778,509 -0.22(-2.33%)
Jun 20, 2008 9.382 9.494 9.277 9.344 930,132 -0.11(-1.19%)
Jun 19, 2008 9.164 9.524 9.067 9.457 926,787 +0.37(+4.13%)
Jun 18, 2008 9.142 9.172 8.954 9.082 556,371 -0.04(-0.41%)
Jun 17, 2008 9.127 9.157 9.037 9.119 488,943 +0.02(+0.25%)
Jun 16, 2008 9.209 9.239 9.044 9.097 956,439 -0.16(-1.70%)
Jun 13, 2008 9.224 9.329 9.149 9.254 509,421 +0.12(+1.31%)
Jun 12, 2008 9.247 9.284 9.067 9.134 699,045 +0.08(+0.91%)
Jun 11, 2008 9.194 9.269 9.037 9.052 749,384 -0.16(-1.71%)
Jun 10, 2008 9.292 9.352 9.202 9.209 904,428 -0.11(-1.21%)
Jun 09, 2008 9.397 9.502 9.269 9.322 735,810 -0.08(-0.80%)
Jun 06, 2008 9.599 9.644 9.389 9.397 583,044 -0.28(-2.87%)
Jun 05, 2008 9.419 9.704 9.412 9.674 688,822 +0.30(+3.20%)
Jun 04, 2008 9.367 9.457 9.288 9.374 950,216 +0.01(+0.16%)
Jun 03, 2008 9.487 9.524 9.209 9.359 1,593,951 -0.10(-1.11%)
Jun 02, 2008 9.697 9.697 9.367 9.464 857,139 -0.24(-2.47%)
May 30, 2008 9.637 9.704 9.472 9.704 1,328,346 +0.16(+1.73%)
May 29, 2008 9.637 9.704 9.412 9.539 1,178,109 -0.12(-1.24%)
May 28, 2008 9.659 9.674 9.442 9.659 1,842,109 +0.50(+5.49%)
May 27, 2008 9.044 9.179 9.044 9.157 703,284 +0.08(+0.91%)
May 26, 2008 9.037 9.127 8.962 9.074 814,905 +0.00(+0.00%)
May 23, 2008 9.037 9.127 8.962 9.074 814,905 +0.03(+0.33%)
May 22, 2008 8.924 9.052 8.864 9.044 747,267 +0.13(+1.52%)
May 21, 2008 8.894 8.992 8.782 8.909 740,534 +0.04(+0.42%)
May 20, 2008 8.977 8.977 8.752 8.872 1,241,931 +0.01(+0.08%)
May 19, 2008 8.534 8.887 8.489 8.864 1,250,730 +0.36(+4.23%)
May 16, 2008 8.467 8.527 8.249 8.504 1,051,953 +0.07(+0.89%)
May 15, 2008 8.317 8.452 8.219 8.429 915,230 +0.14(+1.72%)
May 14, 2008 8.167 8.377 8.159 8.287 598,583 +0.15(+1.84%)
May 13, 2008 8.339 8.392 8.137 8.137 679,286 -0.19(-2.34%)
May 12, 2008 8.339 8.399 8.189 8.332 740,342 +0.00(+0.00%)
May 09, 2008 8.534 8.557 8.264 8.332 740,522 -0.30(-3.48%)
May 08, 2008 8.752 8.789 8.527 8.632 1,185,953 -0.12(-1.37%)
May 07, 2008 8.669 8.917 8.587 8.752 851,733 +0.10(+1.21%)
May 06, 2008 8.722 8.774 8.474 8.647 718,758 +0.07(+0.87%)
May 05, 2008 8.714 8.798 8.519 8.572 913,386 -0.10(-1.12%)
May 02, 2008 8.857 8.917 8.624 8.669 732,035 -0.07(-0.77%)
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.