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

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 2.660 2.790 2.660 2.700 28,965 +0.00(+0.00%)
Jan 30, 2024 2.700 2.750 2.650 2.700 28,828 -0.05(-1.82%)
Jan 29, 2024 2.790 2.790 2.680 2.750 40,090 -0.01(-0.24%)
Jan 26, 2024 2.750 2.900 2.720 2.757 46,237 +0.01(+0.24%)
Jan 25, 2024 2.630 2.792 2.630 2.750 50,797 +0.10(+3.77%)
Jan 24, 2024 2.710 2.799 2.600 2.650 42,720 -0.01(-0.38%)
Jan 23, 2024 2.630 2.800 2.620 2.660 73,511 +0.07(+2.70%)
Jan 22, 2024 2.570 2.670 2.510 2.590 353,295 +0.05(+2.17%)
Jan 19, 2024 2.505 2.560 2.480 2.535 32,382 +0.02(+0.60%)
Jan 18, 2024 2.390 2.529 2.370 2.520 32,050 +0.13(+5.44%)
Jan 17, 2024 2.400 2.440 2.375 2.390 16,195 -0.02(-0.83%)
Jan 16, 2024 2.460 2.500 2.350 2.410 27,662 -0.04(-1.63%)
Jan 12, 2024 2.500 2.510 2.450 2.450 13,878 +0.02(+0.82%)
Jan 11, 2024 2.590 2.630 2.430 2.430 29,818 -0.15(-6.00%)
Jan 10, 2024 2.680 2.680 2.580 2.585 13,401 -0.06(-2.08%)
Jan 09, 2024 2.630 2.670 2.560 2.640 26,140 +0.04(+1.54%)
Jan 08, 2024 2.670 2.703 2.600 2.600 17,291 -0.05(-1.89%)
Jan 05, 2024 2.750 2.790 2.650 2.650 20,199 -0.11(-3.99%)
Jan 04, 2024 2.790 2.790 2.700 2.760 19,437 -0.01(-0.36%)
Jan 03, 2024 2.780 2.909 2.720 2.770 33,671 -0.01(-0.36%)
Jan 02, 2024 2.830 2.830 2.750 2.780 22,176 +0.05(+1.83%)
Dec 29, 2023 2.730 2.786 2.670 2.730 38,159 -0.02(-0.73%)
Dec 28, 2023 2.664 2.800 2.664 2.750 25,284 +0.04(+1.48%)
Dec 27, 2023 2.620 2.790 2.620 2.710 29,225 +0.09(+3.44%)
Dec 26, 2023 2.570 2.660 2.570 2.620 16,758 +0.03(+1.16%)
Dec 22, 2023 2.580 2.590 2.515 2.590 15,761 +0.03(+1.17%)
Dec 21, 2023 2.570 2.640 2.560 2.560 19,034 +0.04(+1.59%)
Dec 20, 2023 2.520 2.577 2.470 2.520 14,854 -0.05(-1.95%)
Dec 19, 2023 2.540 2.582 2.260 2.570 52,582 +0.06(+2.39%)
Dec 18, 2023 2.500 2.640 2.440 2.510 63,272 +0.00(+0.00%)
Dec 15, 2023 2.590 2.640 2.501 2.510 31,929 -0.09(-3.46%)
Dec 14, 2023 2.570 2.669 2.560 2.600 58,265 +0.00(+0.00%)
Dec 13, 2023 2.500 2.620 2.500 2.600 14,093 +0.07(+2.77%)
Dec 12, 2023 2.550 2.570 2.509 2.530 37,136 -0.03(-1.17%)
Dec 11, 2023 2.620 2.630 2.512 2.560 26,475 -0.08(-3.03%)
Dec 08, 2023 2.670 2.680 2.610 2.640 9,944 +0.00(+0.00%)
Dec 07, 2023 2.680 2.720 2.590 2.640 19,684 +0.04(+1.54%)
Dec 06, 2023 2.530 2.690 2.460 2.600 44,217 +0.07(+2.77%)
Dec 05, 2023 2.460 2.530 2.440 2.530 29,992 +0.06(+2.43%)
Dec 04, 2023 2.400 2.470 2.360 2.470 53,496 +0.12(+5.11%)
Dec 01, 2023 2.350 2.400 2.330 2.350 19,245 -0.01(-0.42%)
Nov 30, 2023 2.360 2.390 2.315 2.360 27,712 -0.01(-0.42%)
Nov 29, 2023 2.310 2.385 2.310 2.370 36,817 +0.04(+1.72%)
Nov 28, 2023 2.320 2.390 2.280 2.330 48,318 +0.03(+1.30%)
Nov 27, 2023 2.170 2.338 2.170 2.300 121,365 +0.15(+6.98%)
Nov 24, 2023 2.290 2.290 2.150 2.150 102,991 -0.08(-3.59%)
Nov 22, 2023 2.370 2.370 2.230 2.230 70,658 -0.09(-3.88%)
Nov 21, 2023 2.370 2.440 2.280 2.320 100,772 +0.02(+0.87%)
Nov 20, 2023 2.360 2.450 2.260 2.300 61,566 -0.06(-2.54%)
Nov 17, 2023 2.460 2.460 2.250 2.360 118,344 -0.10(-4.07%)
Nov 16, 2023 2.640 2.640 2.360 2.460 129,055 -0.23(-8.55%)
Nov 15, 2023 2.900 2.910 2.610 2.690 211,451 -0.30(-10.03%)
Nov 14, 2023 2.960 3.065 2.956 2.990 24,225 +0.03(+1.01%)
Nov 13, 2023 3.030 3.030 2.900 2.960 44,319 -0.06(-1.99%)
Nov 10, 2023 3.030 3.030 2.970 3.020 10,323 +0.04(+1.33%)
Nov 09, 2023 3.050 3.050 2.960 2.980 30,139 -0.05(-1.64%)
Nov 08, 2023 3.050 3.190 3.000 3.030 29,778 -0.02(-0.66%)
Nov 07, 2023 3.070 3.190 2.950 3.050 23,460 +0.00(+0.00%)
Nov 06, 2023 3.050 3.180 3.010 3.050 28,353 +0.07(+2.35%)
Nov 03, 2023 3.000 3.105 2.980 2.980 30,526 +0.03(+1.02%)
Nov 02, 2023 2.900 2.980 2.870 2.950 5,608 +0.04(+1.37%)
Nov 01, 2023 3.030 3.049 2.860 2.910 28,814 -0.11(-3.67%)
Oct 31, 2023 2.950 3.021 2.950 3.021 13,932 +0.07(+2.41%)
Oct 30, 2023 2.970 3.110 2.871 2.950 28,627 -0.02(-0.67%)
Oct 27, 2023 3.010 3.076 2.920 2.970 25,786 -0.04(-1.33%)
Oct 26, 2023 3.030 3.190 2.975 3.010 26,562 -0.02(-0.66%)
Oct 25, 2023 3.010 3.150 3.000 3.030 11,374 -0.08(-2.66%)
Oct 24, 2023 3.090 3.160 3.090 3.113 5,693 +0.00(+0.09%)
Oct 23, 2023 3.070 3.250 3.060 3.110 10,470 +0.08(+2.54%)
Oct 20, 2023 3.140 3.260 3.010 3.033 12,434 -0.07(-2.16%)
Oct 19, 2023 3.200 3.260 3.095 3.100 19,984 -0.05(-1.59%)
Oct 18, 2023 3.150 3.308 3.150 3.150 19,535 +0.00(+0.00%)
Oct 17, 2023 3.170 3.360 3.150 3.150 15,584 +0.00(+0.00%)
Oct 16, 2023 3.200 3.250 3.110 3.150 25,488 -0.05(-1.56%)
Oct 13, 2023 3.130 3.238 3.102 3.200 21,692 +0.08(+2.56%)
Oct 12, 2023 3.080 3.201 3.080 3.120 18,386 +0.08(+2.63%)
Oct 11, 2023 3.040 3.150 3.040 3.040 18,262 +0.03(+1.00%)
Oct 10, 2023 2.980 3.178 2.980 3.010 18,191 +0.03(+1.01%)
Oct 09, 2023 2.990 3.210 2.970 2.980 67,118 +0.06(+2.05%)
Oct 06, 2023 3.020 3.138 2.880 2.920 11,956 -0.13(-4.26%)
Oct 05, 2023 3.050 3.205 3.025 3.050 16,054 +0.00(+0.00%)
Oct 04, 2023 3.000 3.150 3.000 3.050 11,236 +0.04(+1.33%)
Oct 03, 2023 3.250 3.250 3.010 3.010 29,873 -0.25(-7.67%)
Oct 02, 2023 3.260 3.320 3.150 3.260 19,068 -0.08(-2.40%)
Sep 29, 2023 3.195 3.340 3.195 3.340 16,856 +0.15(+4.70%)
Sep 28, 2023 3.160 3.230 3.120 3.190 7,519 +0.03(+0.95%)
Sep 27, 2023 3.220 3.250 3.130 3.160 11,512 -0.01(-0.32%)
Sep 26, 2023 3.210 3.250 3.150 3.170 5,064 +0.00(+0.00%)
Sep 25, 2023 3.210 3.290 3.170 3.170 16,496 -0.05(-1.54%)
Sep 22, 2023 3.260 3.382 3.170 3.220 9,498 -0.05(-1.54%)
Sep 21, 2023 3.260 3.290 3.235 3.270 12,157 -0.05(-1.51%)
Sep 20, 2023 3.350 3.400 3.260 3.320 42,773 -0.01(-0.30%)
Sep 19, 2023 3.260 3.350 3.240 3.330 10,292 +0.05(+1.52%)
Sep 18, 2023 3.240 3.340 3.150 3.280 27,239 +0.04(+1.23%)
Sep 15, 2023 3.360 3.360 3.210 3.240 11,483 -0.13(-3.86%)
Sep 14, 2023 3.280 3.433 3.280 3.370 18,154 +0.11(+3.37%)
Sep 13, 2023 3.270 3.390 3.250 3.260 22,743 +0.02(+0.62%)
Sep 12, 2023 3.340 3.410 3.240 3.240 21,307 -0.08(-2.41%)
Sep 11, 2023 3.380 3.470 3.320 3.320 22,619 -0.07(-2.06%)
Sep 08, 2023 3.440 3.440 3.380 3.390 12,945 -0.04(-1.17%)
Sep 07, 2023 3.440 3.470 3.400 3.430 10,234 +0.03(+0.88%)
Sep 06, 2023 3.490 3.590 3.400 3.400 10,104 -0.09(-2.58%)
Sep 05, 2023 3.560 3.580 3.400 3.490 48,637 -0.07(-1.97%)
Sep 01, 2023 3.610 3.650 3.510 3.560 28,716 -0.09(-2.47%)
Aug 31, 2023 3.790 3.790 3.650 3.650 10,092 -0.02(-0.54%)
Aug 30, 2023 3.770 3.870 3.570 3.670 29,315 -0.02(-0.54%)
Aug 29, 2023 3.740 3.830 3.560 3.690 31,796 -0.06(-1.60%)
Aug 28, 2023 3.750 3.930 3.650 3.750 71,175 +0.00(+0.00%)
Aug 25, 2023 3.920 3.920 3.510 3.750 48,056 -0.04(-1.06%)
Aug 24, 2023 3.800 3.940 3.750 3.790 60,501 +0.01(+0.26%)
Aug 23, 2023 3.658 4.060 3.575 3.780 134,938 +0.09(+2.44%)
Aug 22, 2023 3.860 3.900 3.609 3.690 29,136 -0.06(-1.60%)
Aug 21, 2023 3.680 3.800 3.680 3.750 27,932 +0.06(+1.63%)
Aug 18, 2023 3.780 3.880 3.680 3.690 26,565 -0.15(-3.91%)
Aug 17, 2023 3.740 3.900 3.670 3.840 30,398 +0.05(+1.32%)
Aug 16, 2023 3.790 3.830 3.665 3.790 33,138 -0.05(-1.30%)
Aug 15, 2023 3.850 3.950 3.690 3.840 45,323 -0.03(-0.78%)
Aug 14, 2023 3.820 3.870 3.700 3.870 73,246 -0.08(-2.03%)
Aug 11, 2023 3.850 3.950 3.850 3.950 19,448 +0.04(+1.02%)
Aug 10, 2023 3.940 4.057 3.849 3.910 15,921 +0.04(+1.03%)
Aug 09, 2023 4.160 4.200 3.830 3.870 25,234 -0.28(-6.75%)
Aug 08, 2023 4.240 4.255 4.150 4.150 19,799 -0.02(-0.48%)
Aug 07, 2023 4.100 4.340 4.100 4.170 64,302 +0.08(+1.96%)
Aug 04, 2023 4.170 4.175 4.040 4.090 9,601 -0.04(-0.97%)
Aug 03, 2023 4.100 4.160 4.000 4.130 19,719 +0.04(+0.98%)
Aug 02, 2023 4.180 4.180 4.030 4.090 9,516 -0.06(-1.45%)
Aug 01, 2023 4.200 4.230 4.120 4.150 39,780 +0.05(+1.22%)
Jul 31, 2023 3.990 4.150 3.910 4.100 90,351 +0.16(+4.06%)
Jul 28, 2023 3.850 3.978 3.780 3.940 22,722 +0.10(+2.60%)
Jul 27, 2023 3.940 3.950 3.780 3.840 13,075 -0.06(-1.54%)
Jul 26, 2023 3.850 3.920 3.820 3.900 8,863 +0.09(+2.36%)
Jul 25, 2023 3.680 3.895 3.680 3.810 25,961 +0.07(+1.87%)
Jul 24, 2023 3.650 3.805 3.560 3.740 47,973 -0.02(-0.53%)
Jul 21, 2023 3.730 3.840 3.730 3.760 7,355 +0.02(+0.53%)
Jul 20, 2023 3.820 3.820 3.710 3.740 10,077 -0.06(-1.58%)
Jul 19, 2023 3.920 3.920 3.800 3.800 10,257 -0.14(-3.55%)
Jul 18, 2023 3.930 3.960 3.860 3.940 11,052 +0.08(+2.07%)
Jul 17, 2023 3.800 3.980 3.719 3.860 42,071 +0.06(+1.58%)
Jul 14, 2023 3.990 3.990 3.790 3.800 27,549 -0.13(-3.31%)
Jul 13, 2023 3.950 3.982 3.810 3.930 19,870 +0.01(+0.26%)
Jul 12, 2023 3.900 3.950 3.864 3.920 20,509 +0.11(+2.89%)
Jul 11, 2023 3.790 3.900 3.650 3.810 73,905 +0.08(+2.14%)
Jul 10, 2023 3.800 3.820 3.690 3.730 22,779 -0.11(-2.86%)
Jul 07, 2023 3.800 3.860 3.800 3.840 5,822 +0.02(+0.52%)
Jul 06, 2023 3.880 3.880 3.800 3.820 4,404 -0.02(-0.52%)
Jul 05, 2023 3.810 3.895 3.750 3.840 24,181 +0.05(+1.32%)
Jul 03, 2023 3.760 3.850 3.730 3.790 28,354 -0.10(-2.57%)
Jun 30, 2023 3.780 3.970 3.780 3.890 6,094 +0.05(+1.30%)
Jun 29, 2023 3.860 3.950 3.760 3.840 8,831 +0.02(+0.52%)
Jun 28, 2023 3.850 3.940 3.810 3.820 4,846 -0.09(-2.30%)
Jun 27, 2023 3.750 3.910 3.750 3.910 26,444 +0.23(+6.17%)
Jun 26, 2023 3.860 3.860 3.660 3.683 46,136 -0.12(-3.09%)
Jun 23, 2023 4.020 4.020 3.720 3.800 65,075 -0.16(-4.04%)
Jun 22, 2023 4.060 4.110 3.960 3.960 22,232 -0.09(-2.22%)
Jun 21, 2023 4.080 4.110 4.030 4.050 20,515 -0.02(-0.49%)
Jun 20, 2023 4.020 4.100 3.881 4.070 127,230 +0.19(+4.90%)
Jun 16, 2023 3.410 4.020 3.400 3.880 240,390 +0.45(+13.12%)
Jun 15, 2023 3.620 3.673 3.400 3.430 59,667 +0.15(+4.57%)
May 08, 2023 3.325 3.325 3.250 3.280 6,872 -0.06(-1.80%)
May 05, 2023 3.260 3.390 3.250 3.340 5,777 +0.05(+1.61%)
May 04, 2023 3.380 3.380 3.250 3.287 3,057 -0.02(-0.69%)
May 03, 2023 3.310 3.400 3.120 3.310 20,593 +0.00(+0.00%)
May 02, 2023 3.030 3.310 3.030 3.310 8,706 +0.06(+1.85%)
May 01, 2023 3.200 3.300 3.200 3.250 11,967 -0.06(-1.81%)
Apr 28, 2023 3.400 3.400 3.280 3.310 25,762 -0.10(-2.93%)
Apr 27, 2023 3.390 3.490 3.340 3.410 7,510 -0.06(-1.73%)
Apr 26, 2023 3.500 3.498 3.470 3.470 1,426 +0.01(+0.29%)
Apr 25, 2023 3.630 3.711 3.230 3.460 20,472 -0.17(-4.68%)
Apr 24, 2023 3.540 3.678 3.540 3.630 35,859 +0.09(+2.54%)
Apr 21, 2023 3.610 3.610 3.490 3.540 22,131 -0.03(-0.84%)
Apr 20, 2023 3.600 3.640 3.560 3.570 30,784 -0.04(-1.11%)
Apr 19, 2023 3.600 3.720 3.570 3.610 27,800 +0.02(+0.56%)
Apr 18, 2023 3.410 3.670 3.300 3.590 32,991 +0.18(+5.28%)
Apr 17, 2023 3.780 3.780 3.153 3.410 184,076 -0.28(-7.59%)
Apr 14, 2023 3.590 3.690 3.510 3.690 10,855 +0.00(+0.00%)
Apr 13, 2023 3.625 3.727 3.250 3.690 52,039 +0.09(+2.50%)
Apr 12, 2023 3.630 3.640 3.520 3.600 10,317 +0.00(+0.00%)
Apr 11, 2023 3.470 3.600 3.462 3.600 6,070 +0.19(+5.57%)
Apr 10, 2023 3.290 3.480 3.260 3.410 7,522 +0.11(+3.33%)
Apr 06, 2023 3.460 3.620 3.290 3.300 135,558 -0.24(-6.78%)
Apr 05, 2023 3.560 3.660 3.482 3.540 33,070 -0.02(-0.56%)
Apr 04, 2023 3.740 3.740 3.500 3.560 45,881 -0.21(-5.57%)
Apr 03, 2023 3.670 3.780 3.380 3.770 52,403 -0.03(-0.79%)
Mar 31, 2023 3.850 3.930 3.690 3.800 46,016 -0.02(-0.52%)
Mar 30, 2023 3.730 3.820 3.700 3.820 12,822 +0.12(+3.24%)
Mar 29, 2023 3.770 3.790 3.620 3.700 20,900 -0.01(-0.27%)
Mar 28, 2023 3.750 3.751 3.650 3.710 15,949 +0.06(+1.64%)
Mar 27, 2023 3.750 3.750 3.600 3.650 8,728 +0.01(+0.27%)
Mar 24, 2023 3.610 3.660 3.560 3.640 12,444 +0.01(+0.28%)
Mar 23, 2023 3.410 3.700 3.400 3.630 50,320 +0.23(+6.76%)
Mar 22, 2023 3.319 3.500 3.319 3.400 20,443 +0.08(+2.41%)
Mar 21, 2023 2.990 3.450 2.990 3.320 104,656 +0.25(+8.14%)
Mar 20, 2023 3.110 3.235 3.050 3.070 54,799 -0.04(-1.29%)
Mar 17, 2023 3.310 3.400 3.020 3.110 51,259 -0.19(-5.76%)
Mar 16, 2023 2.980 3.320 2.980 3.300 36,332 +0.20(+6.45%)
Mar 15, 2023 3.660 3.750 3.100 3.100 68,967 -0.57(-15.53%)
Mar 14, 2023 3.720 3.830 3.632 3.670 54,174 +0.07(+1.94%)
Mar 13, 2023 3.330 3.605 3.260 3.600 43,374 +0.12(+3.45%)
Mar 10, 2023 3.580 3.580 3.400 3.480 35,304 +0.02(+0.58%)
Mar 09, 2023 3.610 3.759 3.450 3.460 37,301 -0.24(-6.49%)
Mar 08, 2023 3.740 3.800 3.550 3.700 25,450 -0.05(-1.33%)
Mar 07, 2023 3.950 3.950 3.750 3.750 19,736 -0.17(-4.34%)
Mar 06, 2023 3.610 3.950 3.480 3.920 41,213 +0.16(+4.26%)
Mar 03, 2023 3.880 3.880 3.410 3.760 40,639 -0.18(-4.57%)
Mar 02, 2023 3.710 3.940 3.710 3.940 11,459 +0.04(+1.03%)
Mar 01, 2023 4.000 4.000 3.755 3.900 20,610 -0.10(-2.50%)
Feb 28, 2023 3.955 4.000 3.805 4.000 29,968 +0.00(+0.00%)
Feb 27, 2023 4.000 4.000 3.820 4.000 46,086 +0.04(+1.01%)
Feb 24, 2023 3.870 4.010 3.730 3.960 21,447 -0.03(-0.75%)
Feb 23, 2023 3.980 4.056 3.910 3.990 14,732 +0.00(+0.00%)
Feb 22, 2023 3.500 4.140 3.500 3.990 103,959 +0.34(+9.32%)
Feb 21, 2023 4.260 4.260 3.460 3.650 160,436 -0.66(-15.31%)
Feb 17, 2023 4.290 4.400 4.270 4.310 10,537 -0.01(-0.23%)
Feb 16, 2023 4.430 4.430 4.290 4.320 32,668 -0.15(-3.36%)
Feb 15, 2023 4.320 4.580 4.300 4.470 51,911 +0.09(+2.05%)
Feb 14, 2023 4.340 4.460 4.300 4.380 36,363 +0.01(+0.23%)
Feb 13, 2023 4.400 4.600 4.350 4.370 102,185 +0.04(+1.00%)
Feb 10, 2023 4.010 4.341 4.010 4.327 41,303 +0.17(+4.01%)
Feb 09, 2023 4.210 4.314 4.090 4.160 42,206 -0.05(-1.18%)
Feb 08, 2023 4.500 4.500 4.150 4.210 75,527 -0.16(-3.67%)
Feb 07, 2023 4.050 4.440 4.050 4.370 189,947 +0.30(+7.37%)
Feb 06, 2023 3.950 4.105 3.904 4.070 36,351 +0.05(+1.24%)
Feb 03, 2023 4.080 4.083 3.940 4.020 20,150 -0.04(-0.99%)
Feb 02, 2023 4.120 4.170 3.980 4.060 73,304 +0.07(+1.75%)
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.