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

Qutoutiao Inc ADR (NQ: QTT )

0.1820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 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 29, 2019 3.050 3.050 2.870 2.930 679,200 -0.08(-2.66%)
Nov 27, 2019 3.250 3.260 3.010 3.010 1,174,800 -0.13(-4.14%)
Nov 26, 2019 3.080 3.250 3.070 3.140 1,169,228 +0.10(+3.29%)
Nov 25, 2019 2.840 3.060 2.840 3.040 868,793 +0.17(+5.92%)
Nov 22, 2019 3.030 3.090 2.800 2.870 896,000 -0.16(-5.28%)
Nov 21, 2019 2.990 3.180 2.970 3.030 884,579 +0.04(+1.34%)
Nov 20, 2019 3.000 3.000 2.880 2.990 901,104 +0.01(+0.34%)
Nov 19, 2019 3.130 3.200 2.950 2.980 817,110 -0.15(-4.79%)
Nov 18, 2019 3.210 3.260 3.090 3.130 955,197 -0.08(-2.49%)
Nov 15, 2019 3.400 3.400 3.200 3.210 941,700 -0.19(-5.59%)
Nov 14, 2019 3.480 3.540 3.330 3.400 702,018 -0.11(-3.13%)
Nov 13, 2019 3.670 3.670 3.440 3.510 888,046 -0.19(-5.14%)
Nov 12, 2019 3.800 3.800 3.660 3.700 356,113 -0.11(-2.89%)
Nov 11, 2019 3.820 3.885 3.670 3.810 440,258 +0.00(+0.00%)
Nov 08, 2019 3.800 3.810 3.630 3.810 721,600 +0.01(+0.26%)
Nov 07, 2019 3.630 3.845 3.550 3.800 761,071 +0.18(+4.97%)
Nov 06, 2019 3.780 3.850 3.520 3.620 810,350 -0.19(-4.99%)
Nov 05, 2019 3.900 3.900 3.660 3.810 855,378 -0.09(-2.31%)
Nov 04, 2019 4.020 4.130 3.810 3.900 818,754 -0.14(-3.47%)
Nov 01, 2019 4.170 4.220 3.840 4.040 1,285,100 -0.12(-2.88%)
Oct 31, 2019 4.180 4.350 3.980 4.160 1,553,989 -0.01(-0.24%)
Oct 30, 2019 3.990 4.190 3.920 4.170 918,430 +0.18(+4.51%)
Oct 29, 2019 3.810 4.010 3.770 3.990 749,578 +0.18(+4.72%)
Oct 28, 2019 3.900 3.920 3.730 3.810 708,745 -0.09(-2.31%)
Oct 25, 2019 3.810 3.960 3.720 3.900 977,300 +0.09(+2.36%)
Oct 24, 2019 3.680 3.850 3.625 3.810 706,827 +0.16(+4.38%)
Oct 23, 2019 3.430 3.650 3.430 3.650 615,415 +0.18(+5.19%)
Oct 22, 2019 3.460 3.560 3.460 3.470 396,396 -0.03(-0.86%)
Oct 21, 2019 3.310 3.530 3.170 3.500 851,494 +0.19(+5.74%)
Oct 18, 2019 3.420 3.480 3.300 3.310 654,800 -0.14(-4.06%)
Oct 17, 2019 3.430 3.545 3.390 3.450 901,123 +0.08(+2.37%)
Oct 16, 2019 3.280 3.400 3.200 3.370 1,055,836 +0.08(+2.43%)
Oct 15, 2019 3.180 3.350 3.050 3.290 1,321,114 +0.16(+5.11%)
Oct 14, 2019 3.000 3.180 2.890 3.130 1,988,840 +0.17(+5.74%)
Oct 11, 2019 2.840 3.010 2.800 2.960 2,281,700 +0.13(+4.59%)
Oct 10, 2019 3.060 3.110 2.760 2.830 2,048,335 -0.22(-7.21%)
Oct 09, 2019 3.250 3.250 3.020 3.050 1,257,038 -0.14(-4.39%)
Oct 08, 2019 3.440 3.460 3.090 3.190 1,512,769 -0.27(-7.80%)
Oct 07, 2019 3.700 3.700 3.450 3.460 1,152,644 -0.24(-6.49%)
Oct 04, 2019 3.860 3.860 3.670 3.700 565,600 -0.10(-2.63%)
Oct 03, 2019 3.700 3.940 3.650 3.800 1,536,237 +0.10(+2.70%)
Oct 02, 2019 3.600 3.730 3.540 3.700 519,534 +0.04(+1.09%)
Oct 01, 2019 3.700 3.720 3.630 3.660 375,010 -0.04(-1.08%)
Sep 30, 2019 3.600 3.730 3.570 3.700 855,919 +0.06(+1.65%)
Sep 27, 2019 3.670 3.770 3.570 3.640 1,457,700 -0.15(-3.96%)
Sep 26, 2019 3.720 3.830 3.540 3.790 1,956,805 +0.07(+1.88%)
Sep 25, 2019 3.630 3.830 3.630 3.720 945,240 +0.04(+1.09%)
Sep 24, 2019 3.640 3.730 3.540 3.680 1,505,074 +0.03(+0.82%)
Sep 23, 2019 3.720 3.800 3.650 3.650 1,082,115 -0.12(-3.18%)
Sep 20, 2019 3.880 3.910 3.720 3.770 5,499,600 -0.06(-1.57%)
Sep 19, 2019 4.040 4.080 3.800 3.830 3,741,092 -0.25(-6.13%)
Sep 18, 2019 4.080 4.150 4.010 4.080 1,997,487 -0.02(-0.49%)
Sep 17, 2019 4.070 4.160 4.060 4.100 1,797,807 +0.00(+0.00%)
Sep 16, 2019 4.070 4.240 4.060 4.100 2,163,533 +0.03(+0.74%)
Sep 13, 2019 4.250 4.270 4.000 4.070 4,704,400 -0.29(-6.65%)
Sep 12, 2019 4.280 4.400 4.270 4.360 1,772,566 +0.01(+0.23%)
Sep 11, 2019 4.180 4.380 4.080 4.350 3,637,271 +0.29(+7.14%)
Sep 10, 2019 4.020 4.110 3.960 4.060 3,932,646 +0.04(+1.00%)
Sep 09, 2019 4.040 4.140 3.980 4.020 6,173,320 -0.10(-2.43%)
Sep 06, 2019 4.150 4.300 4.100 4.120 1,667,100 +0.02(+0.49%)
Sep 05, 2019 4.150 4.430 3.960 4.100 4,905,186 -0.42(-9.29%)
Sep 04, 2019 4.200 4.590 4.140 4.520 1,766,433 +0.48(+11.88%)
Sep 03, 2019 4.600 4.630 4.000 4.040 2,039,471 -0.60(-12.93%)
Aug 30, 2019 4.900 4.950 4.430 4.640 2,415,500 -0.29(-5.88%)
Aug 29, 2019 4.800 4.980 4.760 4.930 2,006,969 +0.20(+4.23%)
Aug 28, 2019 4.940 4.960 4.530 4.730 1,281,070 -0.20(-4.06%)
Aug 27, 2019 4.820 4.960 4.740 4.930 1,298,082 +0.06(+1.23%)
Aug 26, 2019 4.760 4.910 4.610 4.870 1,348,661 +0.20(+4.28%)
Aug 23, 2019 4.390 4.680 4.365 4.670 2,045,000 +0.22(+4.94%)
Aug 22, 2019 4.510 4.590 4.370 4.450 560,231 -0.03(-0.67%)
Aug 21, 2019 4.450 4.700 4.350 4.480 1,612,529 -0.02(-0.44%)
Aug 20, 2019 4.460 4.530 4.320 4.500 788,961 +0.08(+1.81%)
Aug 19, 2019 4.320 4.460 4.250 4.420 1,081,302 +0.22(+5.24%)
Aug 16, 2019 3.990 4.250 3.990 4.200 980,500 +0.21(+5.26%)
Aug 15, 2019 3.980 4.100 3.910 3.990 933,737 +0.02(+0.50%)
Aug 14, 2019 3.900 4.020 3.850 3.970 2,369,799 -0.01(-0.25%)
Aug 13, 2019 3.800 4.100 3.760 3.980 1,347,686 +0.16(+4.19%)
Aug 12, 2019 4.010 4.010 3.770 3.820 1,046,042 -0.24(-5.91%)
Aug 09, 2019 3.760 4.060 3.750 4.060 1,329,000 +0.26(+6.84%)
Aug 08, 2019 3.730 3.910 3.730 3.800 1,358,879 +0.11(+2.98%)
Aug 07, 2019 3.730 3.730 3.550 3.690 1,037,514 -0.02(-0.54%)
Aug 06, 2019 3.620 3.820 3.620 3.710 1,467,366 +0.11(+3.06%)
Aug 05, 2019 3.570 3.700 3.470 3.600 1,317,246 -0.10(-2.70%)
Aug 02, 2019 3.880 3.880 3.590 3.700 2,375,800 -0.16(-4.15%)
Aug 01, 2019 4.150 4.150 3.820 3.860 2,573,318 -0.18(-4.46%)
Jul 31, 2019 4.000 4.220 3.960 4.040 2,506,690 +0.06(+1.51%)
Jul 30, 2019 4.220 4.220 3.930 3.980 2,321,489 -0.27(-6.35%)
Jul 29, 2019 4.420 4.420 4.210 4.250 1,384,979 -0.17(-3.85%)
Jul 26, 2019 4.690 4.690 4.390 4.420 1,787,700 -0.24(-5.15%)
Jul 25, 2019 4.670 4.820 4.640 4.660 1,765,646 -0.05(-1.06%)
Jul 24, 2019 4.750 4.920 4.690 4.710 1,146,939 -0.08(-1.67%)
Jul 23, 2019 4.870 4.910 4.660 4.790 3,267,142 -0.03(-0.62%)
Jul 22, 2019 4.640 4.940 4.580 4.820 2,155,679 +0.18(+3.88%)
Jul 19, 2019 4.550 4.720 4.500 4.640 2,308,800 +0.08(+1.75%)
Jul 18, 2019 4.620 4.650 4.420 4.560 3,033,664 -0.10(-2.15%)
Jul 17, 2019 4.250 4.710 4.210 4.660 5,445,436 +0.33(+7.62%)
Jul 16, 2019 4.200 4.380 4.160 4.330 7,171,490 -0.21(-4.63%)
Jul 15, 2019 4.580 4.710 4.410 4.540 3,880,001 -0.04(-0.87%)
Jul 12, 2019 4.580 4.720 4.480 4.580 1,473,400 +0.00(+0.00%)
Jul 11, 2019 4.660 4.830 4.450 4.580 4,160,570 +0.01(+0.22%)
Jul 10, 2019 4.980 5.190 4.510 4.570 5,010,058 -0.29(-5.97%)
Jul 09, 2019 4.420 4.970 4.350 4.860 4,782,695 +0.51(+11.72%)
Jul 08, 2019 4.500 4.850 4.310 4.350 4,583,905 -0.12(-2.68%)
Jul 05, 2019 4.010 4.560 3.980 4.470 3,205,800 +0.47(+11.75%)
Jul 03, 2019 3.950 4.130 3.950 4.000 2,575,500 +0.01(+0.25%)
Jul 02, 2019 4.000 4.020 3.910 3.990 1,220,375 +0.04(+1.01%)
Jul 01, 2019 4.120 4.150 3.920 3.950 1,595,666 +0.01(+0.25%)
Jun 28, 2019 4.000 4.010 3.900 3.940 1,364,900 -0.05(-1.25%)
Jun 27, 2019 4.130 4.150 3.920 3.990 1,469,658 -0.11(-2.68%)
Jun 26, 2019 4.100 4.180 4.050 4.100 741,391 +0.04(+0.99%)
Jun 25, 2019 4.130 4.195 4.010 4.060 849,619 -0.06(-1.46%)
Jun 24, 2019 4.400 4.400 4.120 4.120 1,218,262 -0.26(-5.94%)
Jun 21, 2019 4.290 4.400 4.160 4.380 1,417,200 +0.06(+1.39%)
Jun 20, 2019 4.380 4.500 4.270 4.320 1,286,134 +0.02(+0.47%)
Jun 19, 2019 4.270 4.385 4.220 4.300 1,060,344 +0.08(+1.90%)
Jun 18, 2019 4.400 4.530 4.200 4.220 1,717,134 -0.18(-4.09%)
Jun 17, 2019 4.460 4.480 4.200 4.400 1,797,858 -0.02(-0.45%)
Jun 14, 2019 4.450 4.730 4.310 4.420 2,541,200 -0.10(-2.21%)
Jun 13, 2019 4.280 4.530 4.280 4.520 1,685,273 +0.25(+5.85%)
Jun 12, 2019 4.320 4.440 4.230 4.270 800,759 -0.11(-2.51%)
Jun 11, 2019 4.550 4.610 4.350 4.380 1,137,627 -0.07(-1.57%)
Jun 10, 2019 4.500 4.610 4.375 4.450 900,322 +0.06(+1.37%)
Jun 07, 2019 4.290 4.470 4.290 4.390 753,200 +0.09(+2.09%)
Jun 06, 2019 4.400 4.500 4.280 4.300 963,763 -0.16(-3.59%)
Jun 05, 2019 4.400 4.570 4.170 4.460 1,595,755 +0.13(+3.00%)
Jun 04, 2019 4.220 4.890 4.160 4.330 3,916,905 +0.08(+1.88%)
Jun 03, 2019 4.430 4.430 4.120 4.250 2,386,474 -0.19(-4.28%)
May 31, 2019 4.570 4.705 4.420 4.440 1,784,800 -0.23(-4.93%)
May 30, 2019 4.980 4.980 4.600 4.670 1,319,630 -0.19(-3.91%)
May 29, 2019 4.920 5.040 4.710 4.860 1,395,365 -0.12(-2.41%)
May 28, 2019 5.050 5.090 4.890 4.980 2,899,062 +0.20(+4.18%)
May 24, 2019 4.990 5.050 4.760 4.780 1,180,800 -0.17(-3.43%)
May 23, 2019 4.800 5.100 4.740 4.950 2,874,315 +0.00(+0.00%)
May 22, 2019 5.200 5.450 4.930 4.950 2,042,672 -0.33(-6.25%)
May 21, 2019 5.000 5.660 4.980 5.280 2,710,136 +0.16(+3.13%)
May 20, 2019 5.500 5.500 5.000 5.120 2,632,286 -0.50(-8.90%)
May 17, 2019 6.040 6.080 5.540 5.620 3,662,900 -0.50(-8.17%)
May 16, 2019 5.880 6.540 5.880 6.120 2,797,266 +0.23(+3.90%)
May 15, 2019 5.990 6.050 5.810 5.890 1,357,739 -0.16(-2.64%)
May 14, 2019 5.980 6.410 5.760 6.050 1,977,557 +0.15(+2.54%)
May 13, 2019 5.590 5.960 5.400 5.900 1,935,609 +0.07(+1.20%)
May 10, 2019 6.200 6.201 5.640 5.830 2,012,800 -0.28(-4.58%)
May 09, 2019 6.150 6.220 5.910 6.110 1,909,703 -0.20(-3.17%)
May 08, 2019 6.270 6.420 6.050 6.310 1,647,577 +0.07(+1.12%)
May 07, 2019 6.810 6.810 6.180 6.240 1,381,081 -0.57(-8.37%)
May 06, 2019 6.990 7.250 6.630 6.810 3,100,469 -0.61(-8.22%)
May 03, 2019 7.330 7.570 7.180 7.420 1,282,200 +0.26(+3.63%)
May 02, 2019 6.840 7.320 6.720 7.160 1,596,382 +0.37(+5.45%)
May 01, 2019 6.620 7.160 6.620 6.790 1,637,642 +0.17(+2.57%)
Apr 30, 2019 7.110 7.160 6.450 6.620 3,025,918 -0.56(-7.80%)
Apr 29, 2019 7.680 7.800 7.150 7.180 2,337,712 -0.52(-6.75%)
Apr 26, 2019 8.410 8.410 7.660 7.700 2,706,100 -0.72(-8.55%)
Apr 25, 2019 8.880 8.880 8.110 8.420 2,099,406 -0.50(-5.61%)
Apr 24, 2019 8.980 9.050 8.900 8.920 1,338,199 -0.08(-0.89%)
Apr 23, 2019 9.000 9.110 8.900 9.000 789,909 +0.00(+0.00%)
Apr 22, 2019 8.950 9.090 8.710 9.000 1,099,287 +0.00(+0.00%)
Apr 18, 2019 9.020 9.170 8.911 9.000 1,103,800 +0.00(+0.00%)
Apr 17, 2019 8.930 9.140 8.870 9.000 1,455,743 +0.06(+0.67%)
Apr 16, 2019 9.200 9.420 8.820 8.940 2,792,384 +0.20(+2.29%)
Apr 15, 2019 8.770 8.910 8.360 8.740 2,532,747 -0.08(-0.91%)
Apr 12, 2019 9.050 9.180 8.660 8.820 1,435,400 -0.16(-1.78%)
Apr 11, 2019 9.070 9.150 8.830 8.980 1,068,335 -0.10(-1.10%)
Apr 10, 2019 8.890 9.170 8.840 9.080 1,880,627 +0.18(+2.02%)
Apr 09, 2019 8.800 9.100 8.550 8.900 3,031,602 -0.05(-0.56%)
Apr 08, 2019 9.350 9.370 8.750 8.950 2,956,524 -0.44(-4.69%)
Apr 05, 2019 9.590 9.600 9.210 9.390 1,176,900 -0.11(-1.16%)
Apr 04, 2019 10.15 10.19 9.080 9.500 5,336,467 -0.50(-5.00%)
Apr 03, 2019 10.13 10.25 9.600 10.00 13,159,844 -0.88(-8.09%)
Apr 02, 2019 10.61 10.98 10.57 10.88 1,183,134 +0.32(+3.03%)
Apr 01, 2019 11.48 11.71 10.37 10.56 2,365,741 -1.01(-8.73%)
Mar 29, 2019 11.84 11.91 11.45 11.57 1,293,200 +0.12(+1.05%)
Mar 28, 2019 12.25 12.31 11.35 11.45 2,040,658 -0.04(-0.35%)
Mar 27, 2019 11.59 11.72 11.16 11.49 619,446 -0.02(-0.17%)
Mar 26, 2019 13.37 13.57 11.38 11.51 3,474,028 -1.93(-14.36%)
Mar 25, 2019 12.50 13.55 12.41 13.44 944,393 +0.86(+6.84%)
Mar 22, 2019 13.24 13.95 12.34 12.58 1,254,600 -0.86(-6.40%)
Mar 21, 2019 13.31 13.59 12.97 13.44 667,698 -0.03(-0.22%)
Mar 20, 2019 14.32 14.38 13.40 13.47 1,401,512 -0.69(-4.87%)
Mar 19, 2019 14.37 15.50 13.63 14.16 1,723,341 +0.59(+4.35%)
Mar 18, 2019 16.58 18.00 13.42 13.57 3,477,346 -2.06(-13.18%)
Mar 15, 2019 13.75 15.63 13.50 15.63 2,110,800 +1.90(+13.84%)
Mar 14, 2019 13.16 14.34 13.16 13.73 1,669,452 +0.37(+2.77%)
Mar 13, 2019 12.04 13.45 12.00 13.36 1,797,614 +1.18(+9.69%)
Mar 12, 2019 12.16 13.09 12.16 12.18 1,976,927 +0.08(+0.66%)
Mar 11, 2019 12.73 12.75 11.84 12.10 923,869 -0.44(-3.51%)
Mar 08, 2019 12.00 12.65 11.98 12.54 2,527,400 +0.05(+0.40%)
Mar 07, 2019 12.42 12.65 11.50 12.49 2,205,250 -0.04(-0.32%)
Mar 06, 2019 13.71 13.89 12.50 12.53 2,596,435 -3.12(-19.94%)
Mar 05, 2019 14.00 15.65 13.80 15.65 2,791,159 +1.95(+14.23%)
Mar 04, 2019 14.29 14.50 13.01 13.70 1,052,089 -0.25(-1.79%)
Mar 01, 2019 13.82 14.00 13.28 13.95 869,000 +0.35(+2.57%)
Feb 28, 2019 13.40 13.92 13.20 13.60 875,968 +0.34(+2.56%)
Feb 27, 2019 12.60 13.50 12.42 13.26 1,047,815 +0.66(+5.24%)
Feb 26, 2019 12.00 12.75 11.66 12.60 2,030,519 +0.48(+3.96%)
Feb 25, 2019 13.24 13.40 12.10 12.12 1,207,769 -0.40(-3.19%)
Feb 22, 2019 11.93 12.78 11.90 12.52 987,300 +0.90(+7.75%)
Feb 21, 2019 11.73 11.84 11.06 11.62 1,501,413 -0.31(-2.60%)
Feb 20, 2019 12.66 12.81 11.90 11.93 776,567 -0.47(-3.79%)
Feb 19, 2019 13.00 13.49 12.31 12.40 4,251,987 -0.47(-3.65%)
Feb 15, 2019 12.38 13.02 12.13 12.87 1,787,700 +0.47(+3.79%)
Feb 14, 2019 12.63 13.14 12.02 12.40 1,096,982 -0.23(-1.82%)
Feb 13, 2019 14.00 14.00 12.31 12.63 3,280,020 -1.44(-10.23%)
Feb 12, 2019 11.75 14.44 11.75 14.07 2,332,879 +2.28(+19.34%)
Feb 11, 2019 11.29 11.85 10.87 11.79 1,527,055 +0.68(+6.12%)
Feb 08, 2019 11.11 11.31 10.83 11.11 537,900 -0.08(-0.71%)
Feb 07, 2019 11.11 11.90 11.01 11.19 547,435 -0.26(-2.27%)
Feb 06, 2019 12.17 12.50 10.50 11.45 910,531 -0.72(-5.92%)
Feb 05, 2019 12.12 12.77 11.63 12.17 1,031,697 +0.54(+4.64%)
Feb 04, 2019 12.71 13.00 11.50 11.63 1,187,830 -0.52(-4.28%)
Feb 01, 2019 11.26 12.23 11.07 12.15 2,047,200 +1.23(+11.26%)
Jan 31, 2019 9.750 11.24 9.550 10.92 2,058,830 +1.22(+12.58%)
Jan 30, 2019 9.310 9.700 9.300 9.700 1,953,410 +0.39(+4.19%)
Jan 29, 2019 8.860 9.790 8.860 9.310 2,550,279 +0.45(+5.08%)
Jan 28, 2019 8.950 9.180 8.710 8.860 1,171,874 -0.29(-3.17%)
Jan 25, 2019 8.390 9.310 8.220 9.150 1,995,200 +0.94(+11.45%)
Jan 24, 2019 8.320 8.492 8.110 8.210 3,275,820 -0.16(-1.91%)
Jan 23, 2019 8.090 8.800 8.030 8.370 1,456,106 +0.20(+2.45%)
Jan 22, 2019 8.240 8.390 8.000 8.170 1,710,202 -0.31(-3.66%)
Jan 18, 2019 8.100 8.610 7.500 8.480 2,479,800 +0.09(+1.07%)
Jan 17, 2019 7.650 8.690 7.570 8.390 1,374,311 +0.84(+11.13%)
Jan 16, 2019 9.150 9.450 7.270 7.550 6,469,113 -1.51(-16.67%)
Jan 15, 2019 8.590 9.650 8.590 9.060 1,567,031 +0.50(+5.84%)
Jan 14, 2019 8.700 9.130 8.210 8.560 1,545,462 -0.45(-4.99%)
Jan 11, 2019 9.330 9.450 8.960 9.010 3,171,000 -0.49(-5.16%)
Jan 10, 2019 8.910 9.780 8.500 9.500 4,660,124 +0.55(+6.15%)
Jan 09, 2019 8.600 9.100 8.200 8.950 4,274,092 +0.42(+4.92%)
Jan 08, 2019 7.820 8.560 7.810 8.530 3,226,873 +0.63(+7.97%)
Jan 07, 2019 7.290 7.990 7.280 7.900 1,876,921 +0.50(+6.76%)
Jan 04, 2019 7.200 7.560 7.120 7.400 2,043,700 +0.42(+6.02%)
Jan 03, 2019 6.620 7.150 6.560 6.980 1,444,784 -0.03(-0.43%)
Jan 02, 2019 6.180 7.220 6.180 7.010 1,640,975 +0.66(+10.39%)
Dec 31, 2018 6.320 6.530 6.100 6.350 444,800 +0.24(+3.93%)
Dec 28, 2018 6.040 6.760 6.020 6.110 989,000 +0.11(+1.83%)
Dec 27, 2018 5.960 6.070 5.780 6.000 720,540 -0.12(-1.96%)
Dec 26, 2018 5.080 6.380 5.080 6.120 1,699,240 +1.04(+20.47%)
Dec 24, 2018 5.030 5.250 4.970 5.080 178,700 -0.03(-0.59%)
Dec 21, 2018 5.260 5.300 5.030 5.110 197,900 -0.20(-3.77%)
Dec 20, 2018 5.400 5.410 5.120 5.310 496,761 -0.10(-1.85%)
Dec 19, 2018 5.370 5.700 5.300 5.410 739,526 +0.09(+1.69%)
Dec 18, 2018 5.180 5.410 5.180 5.320 349,144 +0.22(+4.31%)
Dec 17, 2018 4.960 5.500 4.960 5.100 502,567 +0.00(+0.00%)
Dec 14, 2018 5.020 5.100 4.830 5.100 425,100 -0.12(-2.30%)
Dec 13, 2018 4.560 5.350 4.560 5.220 1,730,866 +0.72(+16.00%)
Dec 12, 2018 4.270 4.580 4.170 4.500 473,007 +0.35(+8.43%)
Dec 11, 2018 4.380 4.432 4.010 4.150 308,649 -0.22(-5.03%)
Dec 10, 2018 4.100 4.510 4.100 4.370 195,809 +0.06(+1.39%)
Dec 07, 2018 4.460 4.510 4.040 4.310 355,000 -0.16(-3.58%)
Dec 06, 2018 4.390 4.580 4.340 4.470 208,656 -0.06(-1.32%)
Dec 04, 2018 4.360 4.640 4.000 4.530 477,700 +0.14(+3.19%)
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.