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

Star Bulk Carriers (NQ: SBLK )

26.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2018 5.974 6.011 5.635 5.906 1,601,731 -0.06(-1.03%)
Nov 29, 2018 6.023 6.122 5.955 5.968 1,476,496 +0.02(+0.42%)
Nov 28, 2018 6.184 6.184 5.783 5.943 1,542,993 -0.28(-4.46%)
Nov 27, 2018 5.746 6.270 5.733 6.221 3,927,205 +0.54(+9.57%)
Nov 26, 2018 5.709 5.739 5.499 5.678 2,006,189 +0.20(+3.72%)
Nov 23, 2018 5.344 5.610 5.307 5.474 1,094,557 +0.17(+3.26%)
Nov 21, 2018 5.301 5.301 5.301 0 +0.27(+5.27%)
Nov 20, 2018 5.357 5.412 4.934 5.036 1,876,022 -0.36(-6.64%)
Nov 19, 2018 5.739 5.863 5.375 5.394 919,552 -0.31(-5.51%)
Nov 16, 2018 5.690 5.739 5.573 5.709 501,989 +0.00(+0.00%)
Nov 15, 2018 5.863 5.937 5.474 5.709 2,587,636 -0.06(-1.07%)
Nov 14, 2018 5.962 6.039 5.598 5.770 1,748,288 -0.20(-3.31%)
Nov 13, 2018 6.332 6.406 5.955 5.968 739,525 -0.33(-5.29%)
Nov 12, 2018 6.517 6.579 6.239 6.301 859,398 -0.20(-3.04%)
Nov 09, 2018 6.480 6.554 6.258 6.499 975,460 -0.03(-0.47%)
Nov 08, 2018 6.480 6.631 6.357 6.529 1,518,750 +0.12(+1.93%)
Nov 07, 2018 7.097 7.171 6.338 6.406 3,065,163 -0.69(-9.66%)
Nov 06, 2018 7.412 7.455 7.066 7.091 1,232,552 -0.36(-4.81%)
Nov 05, 2018 7.424 7.696 7.400 7.449 482,481 -0.04(-0.49%)
Nov 02, 2018 7.720 7.807 7.418 7.486 521,109 -0.17(-2.18%)
Nov 01, 2018 7.548 7.813 7.548 7.653 578,496 +0.15(+2.06%)
Oct 31, 2018 7.214 7.554 7.177 7.498 636,307 +0.36(+5.01%)
Oct 30, 2018 7.103 7.208 6.992 7.140 527,676 +0.02(+0.35%)
Oct 29, 2018 7.369 7.400 7.066 7.116 472,461 -0.07(-1.03%)
Oct 26, 2018 7.233 7.233 7.017 7.190 574,581 -0.09(-1.19%)
Oct 25, 2018 7.227 7.387 7.110 7.276 780,721 +0.12(+1.73%)
Oct 24, 2018 7.548 7.646 7.147 7.153 1,156,190 -0.35(-4.69%)
Oct 23, 2018 7.714 7.714 7.375 7.504 740,116 -0.29(-3.72%)
Oct 22, 2018 7.764 8.048 7.764 7.795 577,939 +0.03(+0.40%)
Oct 19, 2018 8.091 8.171 7.727 7.764 915,344 -0.30(-3.68%)
Oct 18, 2018 8.054 8.264 8.023 8.060 1,167,536 +0.06(+0.69%)
Oct 17, 2018 8.257 8.362 7.949 8.004 1,934,995 -0.34(-4.07%)
Oct 16, 2018 8.393 8.523 8.196 8.344 2,204,715 +0.04(+0.45%)
Oct 15, 2018 8.578 8.671 8.214 8.307 1,013,175 -0.27(-3.10%)
Oct 12, 2018 8.640 8.918 8.449 8.572 873,053 +0.06(+0.73%)
Oct 11, 2018 8.202 8.597 8.183 8.510 818,461 -0.05(-0.58%)
Oct 10, 2018 8.615 8.702 8.270 8.560 1,125,391 -0.17(-1.91%)
Oct 09, 2018 8.856 8.856 8.637 8.726 424,788 -0.11(-1.26%)
Oct 08, 2018 8.844 8.936 8.597 8.838 573,860 -0.08(-0.90%)
Oct 05, 2018 9.226 9.313 8.850 8.918 866,895 -0.22(-2.36%)
Oct 04, 2018 9.091 9.239 8.967 9.134 1,173,713 +0.01(+0.07%)
Oct 03, 2018 9.257 9.300 9.035 9.128 699,651 -0.04(-0.47%)
Oct 02, 2018 9.276 9.381 8.986 9.171 1,122,437 -0.15(-1.65%)
Oct 01, 2018 8.949 9.492 8.875 9.325 3,604,278 +0.41(+4.57%)
Sep 28, 2018 8.424 8.967 8.424 8.918 3,744,017 +0.49(+5.86%)
Sep 27, 2018 8.103 8.486 8.078 8.424 1,133,500 +0.36(+4.44%)
Sep 26, 2018 8.122 8.319 8.041 8.066 359,280 -0.02(-0.23%)
Sep 25, 2018 8.103 8.609 7.776 8.085 920,699 -0.07(-0.83%)
Sep 24, 2018 7.961 8.174 7.961 8.152 439,392 +0.19(+2.40%)
Sep 21, 2018 7.967 8.029 7.869 7.961 679,581 +0.02(+0.31%)
Sep 20, 2018 7.906 7.986 7.727 7.936 424,903 +0.02(+0.31%)
Sep 19, 2018 7.585 7.943 7.585 7.912 744,582 +0.33(+4.31%)
Sep 18, 2018 7.511 7.603 7.508 7.585 375,863 +0.10(+1.40%)
Sep 17, 2018 7.591 7.653 7.467 7.480 335,734 -0.15(-1.94%)
Sep 14, 2018 7.560 7.653 7.542 7.628 271,573 +0.06(+0.82%)
Sep 13, 2018 7.566 7.653 7.548 7.566 412,763 +0.00(+0.00%)
Sep 12, 2018 7.739 7.739 7.486 7.566 431,116 -0.12(-1.61%)
Sep 11, 2018 7.591 7.738 7.560 7.690 433,990 +0.12(+1.63%)
Sep 10, 2018 7.443 7.714 7.443 7.566 545,748 +0.14(+1.91%)
Sep 07, 2018 7.486 7.554 7.387 7.424 363,123 -0.07(-0.99%)
Sep 06, 2018 7.529 7.603 7.443 7.498 446,396 -0.03(-0.41%)
Sep 05, 2018 7.671 7.739 7.384 7.529 992,258 -0.19(-2.48%)
Sep 04, 2018 7.788 7.856 7.467 7.720 984,689 -0.07(-0.95%)
Aug 31, 2018 7.795 7.795 7.795 0 -0.15(-1.94%)
Aug 30, 2018 8.134 8.175 7.869 7.949 458,795 -0.12(-1.53%)
Aug 29, 2018 8.196 8.196 7.992 8.072 247,044 -0.07(-0.83%)
Aug 28, 2018 8.177 8.294 8.122 8.140 238,623 -0.09(-1.12%)
Aug 27, 2018 8.214 8.473 8.171 8.233 301,388 -0.06(-0.74%)
Aug 24, 2018 8.140 8.325 8.140 8.294 241,434 +0.14(+1.74%)
Aug 23, 2018 8.270 8.276 8.134 8.152 241,031 -0.10(-1.20%)
Aug 22, 2018 8.152 8.338 8.152 8.251 330,668 +0.09(+1.13%)
Aug 21, 2018 8.017 8.239 8.017 8.159 291,063 +0.15(+1.85%)
Aug 20, 2018 7.838 8.048 7.838 8.011 532,607 +0.21(+2.69%)
Aug 17, 2018 7.739 7.844 7.702 7.801 314,188 +0.07(+0.88%)
Aug 16, 2018 7.720 7.862 7.683 7.733 377,290 +0.08(+1.05%)
Aug 15, 2018 7.930 7.992 7.609 7.653 752,013 -0.35(-4.39%)
Aug 14, 2018 7.838 8.041 7.838 8.004 372,295 +0.22(+2.77%)
Aug 13, 2018 8.152 8.152 7.782 7.788 747,349 -0.32(-3.96%)
Aug 10, 2018 8.165 8.331 8.048 8.109 424,211 -0.07(-0.91%)
Aug 09, 2018 8.375 8.381 8.146 8.183 421,943 -0.23(-2.79%)
Aug 08, 2018 8.763 8.794 8.146 8.418 893,139 -0.07(-0.87%)
Aug 07, 2018 8.572 8.659 8.387 8.492 594,474 -0.01(-0.15%)
Aug 06, 2018 8.640 8.807 8.455 8.504 929,090 -0.14(-1.57%)
Aug 03, 2018 8.412 8.640 8.406 8.640 706,155 +0.24(+2.87%)
Aug 02, 2018 8.165 8.529 8.146 8.399 610,764 +0.15(+1.80%)
Aug 01, 2018 8.214 8.276 7.992 8.251 934,537 -0.01(-0.15%)
Jul 31, 2018 8.054 8.424 7.936 8.264 1,291,802 +0.33(+4.12%)
Jul 30, 2018 7.912 8.029 7.822 7.936 539,283 +0.03(+0.39%)
Jul 27, 2018 8.017 8.078 7.764 7.906 594,350 -0.11(-1.39%)
Jul 26, 2018 8.017 8.078 7.936 8.017 373,915 -0.02(-0.23%)
Jul 25, 2018 8.078 7.896 8.035 475,344 +0.04(+0.46%)
Jul 24, 2018 7.875 8.085 7.850 7.998 472,563 +0.22(+2.78%)
Jul 23, 2018 7.751 7.887 7.603 7.782 638,038 +0.06(+0.72%)
Jul 20, 2018 7.974 7.980 7.683 7.727 830,393 -0.24(-3.02%)
Jul 19, 2018 8.041 8.085 7.869 7.967 444,537 -0.13(-1.60%)
Jul 18, 2018 7.862 8.146 7.714 8.097 662,292 +0.28(+3.55%)
Jul 17, 2018 7.671 7.887 7.597 7.819 566,881 +0.14(+1.77%)
Jul 16, 2018 7.943 8.017 7.659 7.683 727,456 -0.26(-3.26%)
Jul 13, 2018 7.887 8.035 7.844 7.943 474,725 +0.04(+0.55%)
Jul 12, 2018 7.980 7.832 7.899 551,711 -0.08(-1.01%)
Jul 11, 2018 8.078 8.152 7.974 7.980 476,977 -0.19(-2.27%)
Jul 10, 2018 8.097 8.313 8.060 8.165 763,767 +0.00(+0.00%)
Jul 09, 2018 8.208 8.270 8.011 8.165 582,620 -0.05(-0.60%)
Jul 06, 2018 8.208 8.319 8.165 8.214 486,198 -0.01(-0.15%)
Jul 05, 2018 8.085 8.233 8.054 8.227 1,201,865 +0.23(+2.93%)
Jul 03, 2018 7.992 7.992 7.992 0 +0.10(+1.25%)
Jul 02, 2018 7.862 7.998 7.764 7.893 631,226 -0.04(-0.54%)
Jun 29, 2018 8.023 8.041 7.782 7.936 1,156,489 -0.09(-1.08%)
Jun 28, 2018 7.887 8.140 7.879 8.023 1,361,569 +0.13(+1.64%)
Jun 27, 2018 7.899 8.078 7.807 7.893 5,970,018 -0.79(-9.10%)
Jun 26, 2018 8.584 8.702 8.493 8.683 417,074 +0.10(+1.22%)
Jun 25, 2018 8.714 8.714 8.418 8.578 455,296 -0.12(-1.35%)
Jun 22, 2018 8.603 8.782 8.554 8.696 356,751 +0.12(+1.44%)
Jun 21, 2018 8.739 8.745 8.547 8.572 361,973 -0.15(-1.70%)
Jun 20, 2018 8.942 9.004 8.640 8.720 762,594 -0.14(-1.53%)
Jun 19, 2018 8.739 8.856 8.578 8.856 1,107,077 -0.02(-0.21%)
Jun 18, 2018 8.652 8.949 8.585 8.875 855,583 +0.22(+2.49%)
Jun 15, 2018 8.671 8.671 8.659 916,465 -0.01(-0.14%)
Jun 14, 2018 8.523 9.010 8.523 8.671 1,549,798 +0.15(+1.74%)
Jun 13, 2018 8.270 8.572 8.251 8.523 883,621 +0.32(+3.91%)
Jun 12, 2018 8.165 8.288 7.838 8.202 1,076,259 +0.02(+0.23%)
Jun 11, 2018 8.190 8.257 8.041 8.183 570,943 +0.09(+1.07%)
Jun 08, 2018 8.220 8.220 8.066 8.097 445,573 -0.12(-1.43%)
Jun 07, 2018 8.393 8.424 8.152 8.214 382,247 -0.18(-2.13%)
Jun 06, 2018 8.461 8.584 8.325 8.393 751,953 -0.02(-0.22%)
Jun 05, 2018 8.362 8.461 8.282 8.412 364,468 +0.04(+0.52%)
Jun 04, 2018 8.109 8.436 8.060 8.368 583,710 +0.29(+3.59%)
Jun 01, 2018 8.128 8.350 8.023 8.078 481,384 -0.06(-0.76%)
May 31, 2018 8.023 8.177 8.023 8.140 377,470 +0.23(+2.89%)
May 30, 2018 7.745 7.955 7.659 7.912 509,998 +0.23(+2.97%)
May 29, 2018 7.579 7.801 7.542 7.683 485,066 -0.05(-0.64%)
May 25, 2018 7.733 7.733 7.733 0 -0.24(-3.02%)
May 24, 2018 8.177 8.177 7.899 7.974 487,389 -0.22(-2.64%)
May 23, 2018 8.288 8.288 8.081 8.190 310,744 -0.10(-1.19%)
May 22, 2018 8.331 8.443 8.153 8.288 437,463 -0.10(-1.18%)
May 21, 2018 8.251 8.572 8.251 8.387 568,391 +0.22(+2.64%)
May 18, 2018 8.146 8.251 8.029 8.171 261,202 +0.02(+0.23%)
May 17, 2018 8.171 8.313 7.986 8.152 537,233 -0.07(-0.90%)
May 16, 2018 8.486 8.486 7.974 8.227 1,120,142 -0.15(-1.84%)
May 15, 2018 8.214 8.794 8.159 8.381 1,395,013 +0.15(+1.88%)
May 14, 2018 8.276 8.338 8.134 8.227 491,968 -0.04(-0.52%)
May 11, 2018 8.128 8.288 8.116 8.270 197,208 +0.10(+1.29%)
May 10, 2018 8.208 8.313 8.122 8.165 283,811 -0.06(-0.68%)
May 09, 2018 8.017 8.257 7.974 8.220 479,843 +0.22(+2.70%)
May 08, 2018 7.986 8.140 7.906 8.004 306,424 +0.06(+0.70%)
May 07, 2018 7.782 7.995 7.739 7.949 444,762 +0.15(+1.90%)
May 04, 2018 7.714 7.887 7.640 7.801 229,380 +0.09(+1.20%)
May 03, 2018 7.696 7.807 7.628 7.708 213,641 +0.02(+0.24%)
May 02, 2018 7.529 7.807 7.529 7.690 345,695 +0.19(+2.47%)
May 01, 2018 7.467 7.542 7.381 7.504 229,455 +0.04(+0.50%)
Apr 30, 2018 7.424 7.535 7.196 7.467 206,899 +0.04(+0.58%)
Apr 27, 2018 7.492 7.566 7.301 7.424 305,942 -0.09(-1.15%)
Apr 26, 2018 7.554 7.659 7.461 7.511 335,994 -0.04(-0.49%)
Apr 25, 2018 7.579 7.702 7.523 7.548 323,079 -0.04(-0.49%)
Apr 24, 2018 7.869 7.985 7.498 7.585 545,619 -0.27(-3.38%)
Apr 23, 2018 7.702 7.961 7.634 7.850 912,087 +0.40(+5.39%)
Apr 20, 2018 7.214 7.498 7.116 7.449 597,983 +0.23(+3.25%)
Apr 19, 2018 7.313 7.622 7.122 7.214 745,693 -0.06(-0.85%)
Apr 18, 2018 7.097 7.511 7.097 7.276 570,208 +0.25(+3.60%)
Apr 17, 2018 7.066 7.085 6.949 7.023 598,391 -0.01(-0.09%)
Apr 16, 2018 6.992 7.147 6.823 7.029 374,489 +0.07(+0.98%)
Apr 13, 2018 6.894 7.023 6.807 6.961 435,223 +0.07(+0.98%)
Apr 12, 2018 6.856 6.998 6.819 6.894 317,565 +0.12(+1.73%)
Apr 11, 2018 6.850 6.986 6.715 6.776 348,986 -0.13(-1.88%)
Apr 10, 2018 6.665 6.998 6.665 6.906 709,454 +0.42(+6.47%)
Apr 09, 2018 6.678 6.813 6.480 6.486 548,761 -0.19(-2.87%)
Apr 06, 2018 6.955 7.035 6.560 6.678 378,616 -0.36(-5.09%)
Apr 05, 2018 6.782 7.122 6.782 7.035 326,954 +0.34(+5.07%)
Apr 04, 2018 6.764 6.764 6.492 6.696 713,568 -0.19(-2.69%)
Apr 03, 2018 7.147 7.159 6.795 6.881 497,910 -0.20(-2.87%)
Apr 02, 2018 7.116 7.233 7.066 7.085 258,926 -0.09(-1.29%)
Mar 29, 2018 7.177 7.177 7.177 0 +0.23(+3.29%)
Mar 28, 2018 7.239 7.338 6.888 6.949 512,790 -0.30(-4.17%)
Mar 27, 2018 7.486 7.560 7.171 7.251 337,617 -0.19(-2.49%)
Mar 26, 2018 7.214 7.474 6.955 7.437 556,226 +0.33(+4.60%)
Mar 23, 2018 7.276 7.591 7.097 7.110 1,017,123 -0.17(-2.37%)
Mar 22, 2018 7.523 7.523 7.239 7.282 356,125 -0.23(-3.12%)
Mar 21, 2018 7.400 7.687 7.373 7.517 290,936 +0.10(+1.42%)
Mar 20, 2018 7.560 7.668 7.338 7.412 312,236 -0.13(-1.72%)
Mar 19, 2018 7.671 7.671 7.356 7.542 412,627 -0.14(-1.85%)
Mar 16, 2018 7.585 7.714 7.486 7.683 475,036 +0.08(+1.06%)
Mar 15, 2018 7.980 8.023 7.548 7.603 524,131 -0.39(-4.86%)
Mar 14, 2018 7.850 8.140 7.838 7.992 489,329 +0.00(+0.00%)
Mar 13, 2018 8.072 8.146 7.887 7.992 682,094 -0.07(-0.92%)
Mar 12, 2018 7.930 8.194 7.930 8.066 944,245 +0.22(+2.83%)
Mar 09, 2018 7.875 7.924 7.807 7.844 399,559 +0.02(+0.32%)
Mar 08, 2018 7.801 7.881 7.733 7.819 405,614 +0.03(+0.40%)
Mar 07, 2018 7.992 7.720 7.788 859,988 -0.20(-2.55%)
Mar 06, 2018 8.041 8.060 7.906 7.992 400,544 +0.03(+0.39%)
Mar 05, 2018 7.653 8.054 7.591 7.961 1,082,760 +0.22(+2.87%)
Mar 02, 2018 7.714 7.813 7.412 7.739 434,757 -0.03(-0.40%)
Mar 01, 2018 7.844 7.961 7.622 7.770 886,555 -0.05(-0.63%)
Feb 28, 2018 7.776 8.202 7.575 7.819 1,271,023 +0.11(+1.44%)
Feb 27, 2018 7.616 7.776 7.551 7.708 494,313 +0.08(+1.05%)
Feb 26, 2018 7.504 7.677 7.313 7.628 468,739 +0.17(+2.23%)
Feb 23, 2018 7.702 7.702 7.406 7.461 506,137 -0.20(-2.58%)
Feb 22, 2018 7.498 7.764 7.498 7.659 586,535 +0.16(+2.14%)
Feb 21, 2018 7.523 7.690 7.486 7.498 395,027 +0.01(+0.08%)
Feb 20, 2018 7.258 7.696 7.258 7.492 699,994 +0.23(+3.23%)
Feb 16, 2018 7.258 7.258 7.258 0 -0.02(-0.25%)
Feb 15, 2018 7.140 7.295 6.961 7.276 365,572 +0.19(+2.61%)
Feb 14, 2018 6.875 7.177 6.875 7.091 486,352 +0.20(+2.86%)
Feb 13, 2018 6.844 6.949 6.764 6.894 227,940 -0.01(-0.18%)
Feb 12, 2018 6.758 6.989 6.625 6.906 645,181 +0.23(+3.52%)
Feb 09, 2018 6.480 6.702 6.295 6.671 1,002,100 +0.25(+3.84%)
Feb 08, 2018 6.548 6.752 6.480 6.424 1,047,025 -0.12(-1.79%)
Feb 07, 2018 6.499 6.696 6.499 6.542 919,520 +0.06(+0.86%)
Feb 06, 2018 6.357 6.622 6.301 6.486 1,655,991 +0.09(+1.45%)
Feb 05, 2018 6.474 6.684 6.295 6.394 1,135,570 -0.09(-1.43%)
Feb 02, 2018 6.684 6.715 6.480 6.486 1,271,201 -0.22(-3.22%)
Feb 01, 2018 6.894 6.924 6.659 6.702 920,622 -0.18(-2.60%)
Jan 31, 2018 6.856 7.035 6.665 6.881 645,234 +0.09(+1.36%)
Jan 30, 2018 7.079 7.079 6.727 6.789 1,772,537 -0.30(-4.26%)
Jan 29, 2018 7.270 7.276 7.079 7.091 260,613 -0.23(-3.12%)
Jan 26, 2018 7.282 7.393 7.221 7.319 275,533 +0.10(+1.45%)
Jan 25, 2018 7.245 7.295 7.085 7.214 511,891 -0.04(-0.60%)
Jan 24, 2018 7.393 7.455 7.214 7.258 354,589 -0.11(-1.51%)
Jan 23, 2018 7.406 7.498 7.097 7.369 1,064,541 +0.00(+0.00%)
Jan 22, 2018 7.091 7.430 7.091 7.369 1,454,801 +0.28(+3.92%)
Jan 19, 2018 7.134 7.177 6.992 7.091 754,064 -0.05(-0.69%)
Jan 18, 2018 7.239 7.239 7.097 7.140 222,976 -0.10(-1.36%)
Jan 17, 2018 7.159 7.326 6.980 7.239 619,566 +0.06(+0.86%)
Jan 16, 2018 7.381 7.449 7.085 7.177 497,826 -0.16(-2.19%)
Jan 12, 2018 7.338 7.338 7.338 0 +0.06(+0.76%)
Jan 11, 2018 7.369 7.375 7.196 7.282 376,167 -0.01(-0.17%)
Jan 10, 2018 7.449 7.461 7.221 7.295 385,018 -0.19(-2.48%)
Jan 09, 2018 7.659 7.702 7.437 7.480 541,346 -0.20(-2.65%)
Jan 08, 2018 7.511 7.690 7.424 7.683 639,814 +0.15(+2.05%)
Jan 05, 2018 7.696 7.714 7.326 7.529 612,413 -0.12(-1.53%)
Jan 04, 2018 7.622 7.862 7.585 7.646 935,407 +0.12(+1.56%)
Jan 03, 2018 7.375 7.724 7.313 7.529 1,062,652 +0.23(+3.13%)
Jan 02, 2018 6.949 7.406 6.915 7.301 1,119,029 +0.35(+5.06%)
Dec 29, 2017 6.949 6.949 6.949 0 +0.06(+0.81%)
Dec 28, 2017 6.702 6.943 6.604 6.894 436,003 +0.20(+2.95%)
Dec 27, 2017 6.696 6.875 6.681 6.696 432,725 +0.01(+0.09%)
Dec 26, 2017 6.789 6.819 6.647 6.690 396,153 -0.11(-1.63%)
Dec 22, 2017 6.894 6.900 6.758 6.801 277,063 -0.08(-1.17%)
Dec 21, 2017 6.770 6.955 6.770 6.881 409,981 +0.11(+1.64%)
Dec 20, 2017 6.894 6.912 6.715 6.770 572,462 -0.07(-0.99%)
Dec 19, 2017 7.035 7.085 6.770 6.838 531,818 -0.14(-2.03%)
Dec 18, 2017 6.850 7.258 6.850 6.980 592,776 +0.15(+2.26%)
Dec 15, 2017 6.733 7.005 6.610 6.826 561,566 +0.11(+1.65%)
Dec 14, 2017 6.875 6.974 6.696 6.715 819,856 -0.35(-4.98%)
Dec 13, 2017 7.227 7.258 6.887 7.066 1,054,516 -0.27(-3.70%)
Dec 12, 2017 7.153 7.492 7.147 7.338 2,057,057 +0.20(+2.81%)
Dec 11, 2017 6.548 7.165 6.548 7.137 1,790,719 +0.58(+8.80%)
Dec 08, 2017 6.603 6.678 6.499 6.560 817,647 -0.01(-0.19%)
Dec 07, 2017 6.597 6.678 6.554 6.573 443,861 -0.02(-0.28%)
Dec 06, 2017 6.536 6.690 6.400 6.591 742,542 +0.00(+0.00%)
Dec 05, 2017 6.634 6.770 6.523 6.591 859,093 -0.07(-1.02%)
Dec 04, 2017 6.782 6.807 6.437 6.659 836,372 -0.04(-0.64%)
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.