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

Spark Networks Plc ADR (NY: LOV )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 14, 2022 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 (%)
Jan 29, 2021 5.450 5.650 5.320 5.415 57,100 -0.08(-1.55%)
Jan 28, 2021 5.680 5.787 5.380 5.500 72,580 -0.17(-3.00%)
Jan 27, 2021 5.690 5.770 5.510 5.670 77,064 -0.04(-0.70%)
Jan 26, 2021 5.750 5.760 5.450 5.710 186,634 -0.18(-3.06%)
Jan 25, 2021 6.070 6.265 5.870 5.890 99,148 -0.39(-6.21%)
Jan 22, 2021 6.000 6.300 5.815 6.280 180,500 -0.02(-0.32%)
Jan 21, 2021 6.100 6.340 6.080 6.300 247,423 +0.29(+4.83%)
Jan 20, 2021 5.440 6.010 5.440 6.010 306,828 +0.62(+11.50%)
Jan 19, 2021 5.400 5.480 5.250 5.390 131,999 +0.04(+0.75%)
Jan 15, 2021 5.390 5.420 5.200 5.350 97,600 -0.06(-1.11%)
Jan 14, 2021 5.470 5.555 5.395 5.410 35,410 -0.10(-1.81%)
Jan 13, 2021 5.700 5.790 5.510 5.510 69,901 -0.19(-3.33%)
Jan 12, 2021 5.550 5.800 5.550 5.700 133,135 +0.03(+0.53%)
Jan 11, 2021 5.500 5.700 5.415 5.670 84,741 +0.19(+3.47%)
Jan 08, 2021 5.590 5.590 5.400 5.480 89,500 -0.05(-0.90%)
Jan 07, 2021 5.450 5.621 5.260 5.530 123,591 +0.11(+2.03%)
Jan 06, 2021 5.390 5.680 5.190 5.420 125,036 -0.03(-0.55%)
Jan 05, 2021 5.170 5.640 5.060 5.450 164,837 +0.34(+6.65%)
Jan 04, 2021 5.400 5.469 4.990 5.110 133,099 -0.21(-3.95%)
Dec 31, 2020 5.320 5.320 5.320 264,399 +0.33(+6.61%)
Dec 30, 2020 4.790 5.233 4.730 4.990 264,399 +0.19(+3.96%)
Dec 29, 2020 4.580 4.830 4.560 4.800 170,502 +0.18(+4.01%)
Dec 28, 2020 4.710 4.780 4.550 4.615 119,510 -0.08(-1.81%)
Dec 24, 2020 4.700 4.770 4.670 4.700 54,600 -0.06(-1.26%)
Dec 23, 2020 4.700 4.850 4.640 4.760 103,501 +0.06(+1.28%)
Dec 22, 2020 4.680 4.780 4.600 4.700 136,331 -0.05(-1.05%)
Dec 21, 2020 4.700 4.870 4.657 4.750 154,098 -0.16(-3.26%)
Dec 18, 2020 4.750 5.040 4.670 4.910 290,800 +0.14(+2.94%)
Dec 17, 2020 4.710 4.810 4.640 4.770 165,598 +0.07(+1.49%)
Dec 16, 2020 4.700 4.753 4.570 4.700 90,100 +0.05(+1.08%)
Dec 15, 2020 4.690 4.820 4.600 4.650 124,726 +0.00(+0.00%)
Dec 14, 2020 4.600 4.910 4.600 4.650 173,365 -0.04(-0.85%)
Dec 11, 2020 4.800 5.180 4.550 4.690 167,300 -0.05(-1.05%)
Dec 10, 2020 4.630 4.790 4.550 4.740 128,962 +0.05(+1.07%)
Dec 09, 2020 4.700 4.850 4.560 4.690 85,011 +0.02(+0.43%)
Dec 08, 2020 4.500 4.720 4.500 4.670 55,227 +0.11(+2.41%)
Dec 07, 2020 4.540 4.690 4.540 4.560 117,819 -0.07(-1.51%)
Dec 04, 2020 4.600 4.780 4.560 4.630 80,500 +0.02(+0.43%)
Dec 03, 2020 4.540 4.720 4.530 4.610 32,563 +0.01(+0.22%)
Dec 02, 2020 4.700 4.910 4.522 4.600 67,244 +0.00(+0.00%)
Dec 01, 2020 4.740 4.870 4.530 4.600 82,870 +0.03(+0.66%)
Nov 30, 2020 4.820 4.940 4.500 4.570 58,824 -0.14(-2.97%)
Nov 27, 2020 4.990 4.990 4.570 4.710 42,500 -0.01(-0.21%)
Nov 25, 2020 4.930 4.970 4.500 4.720 110,700 -0.07(-1.46%)
Nov 24, 2020 4.880 5.000 4.690 4.790 95,233 +0.13(+2.79%)
Nov 23, 2020 4.700 4.940 4.600 4.660 72,979 +0.26(+5.91%)
Nov 20, 2020 4.440 4.530 4.261 4.400 49,100 +0.03(+0.69%)
Nov 19, 2020 4.400 4.510 4.240 4.370 31,263 +0.02(+0.46%)
Nov 18, 2020 4.270 4.390 4.230 4.350 24,299 +0.09(+2.11%)
Nov 17, 2020 4.150 4.490 4.150 4.260 20,165 -0.03(-0.65%)
Nov 16, 2020 4.400 4.400 4.185 4.288 28,135 -0.04(-0.97%)
Nov 13, 2020 4.400 4.410 4.220 4.330 8,300 -0.04(-0.92%)
Nov 12, 2020 4.699 4.699 4.300 4.370 33,956 -0.13(-2.89%)
Nov 11, 2020 4.640 4.650 4.330 4.500 28,440 -0.20(-4.26%)
Nov 10, 2020 4.650 4.940 4.620 4.700 201,510 +0.20(+4.44%)
Nov 09, 2020 4.800 5.040 4.382 4.500 129,073 -0.20(-4.26%)
Nov 06, 2020 4.800 4.980 4.500 4.700 31,700 -0.10(-2.08%)
Nov 05, 2020 4.790 5.100 4.750 4.800 338,385 +0.12(+2.56%)
Nov 04, 2020 4.590 4.800 4.560 4.680 70,563 +0.13(+2.86%)
Nov 03, 2020 4.300 4.580 4.300 4.550 30,272 +0.15(+3.41%)
Nov 02, 2020 4.350 4.430 4.240 4.400 17,011 +0.05(+1.15%)
Oct 30, 2020 4.295 4.450 4.136 4.350 14,700 +0.00(+0.00%)
Oct 29, 2020 4.130 4.600 4.130 4.350 41,889 +0.10(+2.35%)
Oct 28, 2020 4.450 4.450 4.230 4.250 26,880 -0.27(-5.97%)
Oct 27, 2020 4.390 4.520 4.320 4.520 49,101 +0.20(+4.63%)
Oct 26, 2020 4.500 4.500 4.320 4.320 11,428 -0.25(-5.47%)
Oct 23, 2020 4.520 4.570 4.400 4.570 33,800 +0.14(+3.16%)
Oct 22, 2020 4.410 4.580 4.340 4.430 27,904 +0.07(+1.61%)
Oct 21, 2020 4.455 4.455 4.310 4.360 37,032 +0.04(+0.93%)
Oct 20, 2020 4.400 4.422 4.320 4.320 17,250 -0.06(-1.37%)
Oct 19, 2020 4.440 4.440 4.380 4.380 19,981 -0.13(-2.88%)
Oct 16, 2020 4.450 4.510 4.450 4.510 9,600 +0.12(+2.73%)
Oct 15, 2020 4.230 4.480 4.230 4.390 29,117 -0.04(-0.90%)
Oct 14, 2020 4.480 4.560 4.420 4.430 23,352 -0.06(-1.34%)
Oct 13, 2020 4.550 4.650 4.320 4.490 18,068 +0.00(+0.00%)
Oct 12, 2020 4.510 4.640 4.410 4.490 38,996 -0.10(-2.18%)
Oct 09, 2020 4.800 4.800 4.450 4.590 19,600 -0.10(-2.13%)
Oct 08, 2020 4.540 4.690 4.510 4.690 21,270 +0.23(+5.16%)
Oct 07, 2020 4.750 4.770 4.250 4.460 255,070 -0.25(-5.31%)
Oct 06, 2020 4.650 4.800 4.620 4.710 20,598 +0.09(+1.95%)
Oct 05, 2020 4.680 4.790 4.600 4.620 43,357 +0.12(+2.67%)
Oct 02, 2020 4.360 4.580 4.360 4.500 14,000 -0.08(-1.75%)
Oct 01, 2020 4.870 4.990 4.300 4.580 28,704 -0.31(-6.34%)
Sep 30, 2020 4.990 5.170 4.750 4.890 94,893 +0.05(+1.03%)
Sep 29, 2020 4.600 4.846 4.600 4.840 59,848 +0.24(+5.22%)
Sep 28, 2020 4.830 4.830 4.470 4.600 38,499 -0.22(-4.56%)
Sep 25, 2020 4.300 4.820 4.250 4.820 53,400 +0.50(+11.57%)
Sep 24, 2020 4.010 4.340 4.010 4.320 36,763 +0.23(+5.62%)
Sep 23, 2020 4.300 4.470 4.040 4.090 25,243 -0.24(-5.54%)
Sep 22, 2020 4.280 4.425 4.200 4.330 45,576 +0.16(+3.84%)
Sep 21, 2020 4.280 4.470 4.140 4.170 29,231 -0.24(-5.44%)
Sep 18, 2020 4.510 4.620 4.310 4.410 49,000 -0.22(-4.75%)
Sep 17, 2020 4.530 4.770 4.530 4.630 16,507 +0.03(+0.65%)
Sep 16, 2020 4.520 4.890 4.520 4.600 17,378 +0.00(+0.00%)
Sep 15, 2020 4.580 5.000 4.580 4.600 14,254 -0.01(-0.22%)
Sep 14, 2020 4.410 4.700 4.410 4.610 24,883 +0.23(+5.25%)
Sep 11, 2020 4.350 4.540 4.250 4.380 19,600 -0.04(-0.90%)
Sep 10, 2020 4.400 4.545 4.269 4.420 52,076 -0.01(-0.23%)
Sep 09, 2020 4.323 4.580 4.323 4.430 34,641 +0.05(+1.14%)
Sep 08, 2020 4.500 4.560 4.260 4.380 59,533 -0.23(-4.99%)
Sep 04, 2020 4.670 4.750 4.500 4.610 28,600 -0.04(-0.86%)
Sep 03, 2020 4.660 4.810 4.520 4.650 86,285 -0.09(-1.90%)
Sep 02, 2020 5.050 5.070 4.740 4.740 74,471 -0.31(-6.14%)
Sep 01, 2020 4.750 5.100 4.650 5.050 77,803 +0.44(+9.54%)
Aug 31, 2020 5.100 5.120 4.610 4.610 88,883 -0.51(-9.96%)
Aug 28, 2020 4.800 5.145 4.800 5.120 45,100 +0.20(+4.07%)
Aug 27, 2020 4.940 5.050 4.440 4.920 128,294 -0.09(-1.80%)
Aug 26, 2020 5.060 5.307 4.920 5.010 122,349 -0.08(-1.57%)
Aug 25, 2020 5.350 5.350 4.990 5.090 69,236 -0.15(-2.86%)
Aug 24, 2020 5.450 5.450 5.190 5.240 60,802 -0.21(-3.85%)
Aug 21, 2020 5.640 5.870 5.420 5.450 149,500 -0.10(-1.80%)
Aug 20, 2020 5.500 5.575 5.220 5.550 79,061 +0.05(+0.91%)
Aug 19, 2020 5.410 5.560 5.350 5.500 32,962 +0.04(+0.73%)
Aug 18, 2020 5.660 5.790 5.360 5.460 72,636 -0.08(-1.44%)
Aug 17, 2020 5.740 5.870 5.400 5.540 204,304 +0.07(+1.28%)
Aug 14, 2020 5.560 5.700 5.270 5.470 122,400 +0.01(+0.18%)
Aug 13, 2020 5.580 5.710 5.380 5.460 174,558 -0.00(-0.09%)
Aug 12, 2020 5.490 5.700 5.260 5.465 250,788 +0.26(+5.10%)
Aug 11, 2020 5.180 5.350 5.090 5.200 179,613 +0.01(+0.19%)
Aug 10, 2020 5.420 5.535 5.040 5.190 228,900 -0.28(-5.12%)
Aug 07, 2020 5.650 5.650 5.420 5.470 52,600 -0.07(-1.26%)
Aug 06, 2020 5.500 5.710 5.375 5.540 80,744 +0.29(+5.52%)
Aug 05, 2020 5.210 5.340 5.190 5.250 112,991 +0.19(+3.75%)
Aug 04, 2020 5.050 5.250 5.050 5.060 112,228 +0.04(+0.80%)
Aug 03, 2020 5.070 5.070 4.950 5.020 62,055 +0.18(+3.72%)
Jul 31, 2020 4.440 5.096 3.941 4.840 320,100 +0.40(+9.01%)
Jul 30, 2020 4.270 4.440 4.070 4.440 77,908 +0.13(+3.02%)
Jul 29, 2020 4.160 4.360 4.040 4.310 244,062 +0.24(+5.90%)
Jul 28, 2020 4.000 4.220 3.920 4.070 136,742 +0.08(+2.01%)
Jul 27, 2020 3.890 4.070 3.800 3.990 45,163 +0.11(+2.84%)
Jul 24, 2020 3.960 4.120 3.880 3.880 42,000 -0.01(-0.26%)
Jul 23, 2020 4.020 4.050 3.870 3.890 20,676 -0.02(-0.51%)
Jul 22, 2020 3.880 4.000 3.870 3.910 6,994 -0.02(-0.51%)
Jul 21, 2020 3.930 4.220 3.930 3.930 50,616 +0.01(+0.26%)
Jul 20, 2020 4.000 4.190 3.790 3.920 188,922 -0.07(-1.75%)
Jul 17, 2020 3.890 4.000 3.890 3.990 28,100 +0.02(+0.50%)
Jul 16, 2020 3.890 3.980 3.890 3.970 85,746 -0.02(-0.50%)
Jul 15, 2020 4.000 4.000 3.920 3.990 108,152 -0.01(-0.25%)
Jul 14, 2020 3.950 4.000 3.900 4.000 108,840 +0.07(+1.78%)
Jul 13, 2020 3.930 3.940 3.836 3.930 41,206 -0.01(-0.25%)
Jul 10, 2020 3.900 3.950 3.850 3.940 38,000 +0.01(+0.25%)
Jul 09, 2020 3.980 3.980 3.720 3.930 80,943 -0.03(-0.76%)
Jul 08, 2020 3.700 3.990 3.700 3.960 55,689 +0.02(+0.51%)
Jul 07, 2020 3.910 4.000 3.540 3.940 112,008 +0.14(+3.68%)
Jul 06, 2020 3.500 3.980 3.490 3.800 120,896 +0.32(+9.20%)
Jul 02, 2020 3.410 3.530 3.305 3.480 44,400 +0.07(+2.05%)
Jul 01, 2020 3.210 3.440 3.210 3.410 29,450 +0.11(+3.33%)
Jun 30, 2020 3.350 3.420 3.190 3.300 20,579 -0.14(-4.07%)
Jun 29, 2020 3.310 3.490 3.150 3.440 57,550 +0.24(+7.50%)
Jun 26, 2020 3.310 3.330 3.110 3.200 26,300 -0.11(-3.32%)
Jun 25, 2020 3.150 3.330 3.090 3.310 59,480 +0.16(+5.08%)
Jun 24, 2020 3.200 3.320 3.140 3.150 72,039 -0.16(-4.83%)
Jun 23, 2020 3.550 3.550 3.220 3.310 120,979 -0.15(-4.34%)
Jun 22, 2020 3.530 3.580 3.450 3.460 7,785 +0.01(+0.29%)
Jun 19, 2020 3.600 3.600 3.440 3.450 20,600 -0.11(-3.23%)
Jun 18, 2020 3.720 3.720 3.510 3.565 13,510 -0.08(-2.19%)
Jun 17, 2020 3.672 3.800 3.588 3.645 7,322 -0.04(-1.22%)
Jun 16, 2020 3.750 3.850 3.470 3.690 27,655 +0.09(+2.50%)
Jun 15, 2020 3.400 3.700 3.120 3.600 44,195 +0.17(+4.96%)
Jun 12, 2020 3.490 3.515 3.360 3.430 33,900 +0.11(+3.20%)
Jun 11, 2020 3.550 3.711 3.080 3.324 91,965 -0.27(-7.42%)
Jun 10, 2020 3.680 3.689 3.550 3.590 51,151 -0.10(-2.71%)
Jun 09, 2020 3.800 3.832 3.660 3.690 51,692 -0.15(-3.91%)
Jun 08, 2020 3.990 4.000 3.770 3.840 95,908 +0.00(+0.00%)
Jun 05, 2020 3.800 4.000 3.680 3.840 90,500 +0.25(+6.96%)
Jun 04, 2020 3.990 3.990 3.500 3.590 102,606 -0.33(-8.42%)
Jun 03, 2020 3.350 3.930 3.250 3.920 258,717 +0.62(+18.79%)
Jun 02, 2020 3.210 3.300 3.030 3.300 123,915 +0.10(+3.12%)
Jun 01, 2020 3.050 3.210 2.950 3.200 120,080 +0.21(+7.02%)
May 29, 2020 3.040 3.040 2.928 2.990 29,500 -0.01(-0.33%)
May 28, 2020 2.900 3.100 2.900 3.000 74,153 +0.09(+3.09%)
May 27, 2020 2.980 3.030 2.360 2.910 111,343 +0.03(+1.04%)
May 26, 2020 2.890 3.200 2.500 2.880 151,606 +0.11(+3.97%)
May 22, 2020 2.770 2.800 2.670 2.770 64,500 +0.07(+2.59%)
May 21, 2020 2.780 2.800 2.680 2.700 11,532 -0.01(-0.37%)
May 20, 2020 2.770 3.000 2.500 2.710 100,359 +0.04(+1.40%)
May 19, 2020 2.830 2.970 2.623 2.673 110,883 -0.18(-6.22%)
May 18, 2020 3.020 3.090 2.770 2.850 84,078 -0.03(-1.04%)
May 15, 2020 2.850 3.000 2.780 2.880 26,700 +0.04(+1.41%)
May 14, 2020 2.690 2.900 2.590 2.840 40,711 +0.05(+1.79%)
May 13, 2020 2.900 3.000 2.615 2.790 50,038 -0.05(-1.76%)
May 12, 2020 2.950 3.030 2.840 2.840 65,241 -0.19(-6.27%)
May 11, 2020 2.910 3.094 2.910 3.030 49,763 +0.04(+1.34%)
May 08, 2020 2.980 3.080 2.920 2.990 39,500 +0.02(+0.67%)
May 07, 2020 3.230 3.490 2.950 2.970 52,107 -0.12(-3.88%)
May 06, 2020 3.100 3.120 2.940 3.090 75,155 +0.01(+0.32%)
May 05, 2020 3.190 3.420 3.000 3.080 33,035 -0.03(-0.96%)
May 04, 2020 3.180 3.180 3.001 3.110 53,617 -0.04(-1.27%)
May 01, 2020 3.170 3.310 3.050 3.150 115,200 -0.31(-8.96%)
Apr 30, 2020 3.560 3.800 3.190 3.460 143,525 -0.42(-10.82%)
Apr 29, 2020 4.780 4.800 3.580 3.880 1,063,508 +0.39(+11.17%)
Apr 28, 2020 3.340 3.600 3.230 3.490 130,824 +0.22(+6.73%)
Apr 27, 2020 3.100 3.400 3.080 3.270 111,765 +0.33(+11.22%)
Apr 24, 2020 3.080 3.172 2.940 2.940 19,800 -0.05(-1.67%)
Apr 23, 2020 3.010 3.020 2.930 2.990 17,509 +0.08(+2.75%)
Apr 22, 2020 3.070 3.070 2.887 2.910 53,241 -0.01(-0.34%)
Apr 21, 2020 3.000 3.130 2.870 2.920 49,684 -0.18(-5.81%)
Apr 20, 2020 3.400 3.400 3.010 3.100 37,409 -0.20(-6.06%)
Apr 17, 2020 3.300 3.320 3.140 3.300 39,600 +0.20(+6.45%)
Apr 16, 2020 3.100 3.159 3.020 3.100 32,195 -0.01(-0.32%)
Apr 15, 2020 3.340 3.340 3.010 3.110 40,397 -0.32(-9.33%)
Apr 14, 2020 3.330 3.450 3.070 3.430 78,540 +0.16(+4.89%)
Apr 13, 2020 3.170 3.350 3.041 3.270 31,526 +0.10(+3.15%)
Apr 09, 2020 3.400 3.605 2.940 3.170 156,600 -0.04(-1.25%)
Apr 08, 2020 2.980 3.490 2.760 3.210 87,870 +0.35(+12.24%)
Apr 07, 2020 2.850 2.960 2.600 2.860 54,925 +0.27(+10.42%)
Apr 06, 2020 2.600 2.811 2.520 2.590 44,868 +0.09(+3.60%)
Apr 03, 2020 2.610 2.670 2.240 2.500 109,400 -0.17(-6.37%)
Apr 02, 2020 2.350 2.670 2.350 2.670 22,545 +0.24(+9.88%)
Apr 01, 2020 2.500 2.770 2.210 2.430 59,460 -0.15(-5.81%)
Mar 31, 2020 2.580 3.260 2.360 2.580 358,486 +0.06(+2.38%)
Mar 30, 2020 2.480 2.600 2.140 2.520 98,986 +0.00(+0.00%)
Mar 27, 2020 2.480 2.630 2.290 2.520 171,400 -0.08(-3.08%)
Mar 26, 2020 2.560 2.970 2.560 2.600 170,483 -0.06(-2.26%)
Mar 25, 2020 2.340 2.740 2.150 2.660 223,701 +0.40(+17.69%)
Mar 24, 2020 2.200 2.470 2.060 2.260 126,979 +0.15(+7.11%)
Mar 23, 2020 2.070 2.240 1.804 2.110 141,624 -0.13(-5.80%)
Mar 20, 2020 2.430 2.810 2.003 2.240 261,600 -0.10(-4.27%)
Mar 19, 2020 2.240 2.390 2.005 2.340 219,494 +0.16(+7.34%)
Mar 18, 2020 2.490 2.540 1.960 2.180 207,277 -0.30(-12.10%)
Mar 17, 2020 2.430 2.750 2.301 2.480 271,328 -0.02(-0.80%)
Mar 16, 2020 2.500 2.750 2.302 2.500 267,728 -0.47(-15.82%)
Mar 13, 2020 3.340 3.433 2.850 2.970 465,400 -0.24(-7.48%)
Mar 12, 2020 3.280 3.603 3.150 3.210 215,099 -0.56(-14.85%)
Mar 11, 2020 4.060 4.254 3.770 3.770 174,761 -0.38(-9.16%)
Mar 10, 2020 4.090 4.380 3.810 4.150 378,736 +0.06(+1.47%)
Mar 09, 2020 4.190 4.275 4.050 4.090 230,783 -0.24(-5.54%)
Mar 06, 2020 4.340 4.706 4.270 4.330 195,500 -0.25(-5.46%)
Mar 05, 2020 4.760 4.776 4.475 4.580 138,820 -0.23(-4.78%)
Mar 04, 2020 4.780 5.000 4.670 4.810 100,824 +0.05(+1.05%)
Mar 03, 2020 4.900 5.020 4.720 4.760 122,385 -0.19(-3.84%)
Mar 02, 2020 5.100 5.100 4.690 4.950 260,201 -0.14(-2.75%)
Feb 28, 2020 4.980 5.100 4.910 5.090 180,600 -0.03(-0.59%)
Feb 27, 2020 5.410 5.575 5.020 5.120 229,258 -0.43(-7.75%)
Feb 26, 2020 5.610 5.725 5.510 5.550 192,696 -0.09(-1.60%)
Feb 25, 2020 5.760 5.789 5.440 5.640 180,760 -0.13(-2.25%)
Feb 24, 2020 5.750 5.960 5.570 5.770 243,668 -0.17(-2.86%)
Feb 21, 2020 6.010 6.190 5.850 5.940 113,200 -0.24(-3.88%)
Feb 20, 2020 6.120 6.240 6.010 6.180 60,945 +0.00(+0.00%)
Feb 19, 2020 6.180 6.300 6.030 6.180 101,352 +0.08(+1.31%)
Feb 18, 2020 6.180 6.302 5.850 6.100 123,926 -0.25(-3.94%)
Feb 14, 2020 6.600 6.750 6.020 6.350 232,500 -0.15(-2.31%)
Feb 13, 2020 5.630 6.690 5.602 6.500 1,111,430 +0.82(+14.44%)
Feb 12, 2020 5.990 6.050 5.453 5.680 110,272 -0.32(-5.33%)
Feb 11, 2020 6.500 6.500 5.930 6.000 128,729 -0.42(-6.54%)
Feb 10, 2020 6.400 6.550 6.370 6.420 142,137 +0.00(+0.00%)
Feb 07, 2020 6.350 6.420 6.210 6.420 71,600 +0.10(+1.58%)
Feb 06, 2020 6.250 6.360 6.140 6.320 74,790 +0.13(+2.10%)
Feb 05, 2020 6.180 6.220 6.043 6.190 158,832 +0.05(+0.81%)
Feb 04, 2020 6.070 6.312 5.900 6.140 231,220 +0.16(+2.68%)
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.