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

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 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 31, 2020 6.450 6.450 6.390 6.428 23,200 -0.02(-0.34%)
Jan 30, 2020 6.529 6.580 6.410 6.450 21,530 -0.64(-9.03%)
Jan 29, 2020 7.015 7.090 6.950 7.090 4,257 +0.24(+3.50%)
Jan 28, 2020 6.850 6.850 6.765 6.850 34,166 +0.12(+1.78%)
Jan 27, 2020 6.690 6.820 6.690 6.730 18,671 -0.37(-5.16%)
Jan 24, 2020 7.180 7.190 7.030 7.096 17,700 -0.08(-1.17%)
Jan 23, 2020 7.320 7.320 7.070 7.180 33,482 -0.22(-2.97%)
Jan 22, 2020 7.500 7.500 7.330 7.400 26,717 +0.23(+3.14%)
Jan 21, 2020 7.250 7.250 7.150 7.175 15,299 -0.29(-3.82%)
Jan 17, 2020 7.415 7.560 7.415 7.460 17,200 +0.36(+5.07%)
Jan 16, 2020 7.140 7.140 7.000 7.100 8,489 +0.15(+2.16%)
Jan 15, 2020 6.950 6.950 6.870 6.950 2,607 +0.07(+0.94%)
Jan 14, 2020 7.080 7.080 6.850 6.885 17,881 -0.21(-3.03%)
Jan 13, 2020 7.070 7.100 7.000 7.100 27,633 +0.20(+2.90%)
Jan 10, 2020 6.870 6.960 6.870 6.900 4,800 +0.12(+1.85%)
Jan 09, 2020 6.800 6.800 6.730 6.775 5,653 +0.28(+4.23%)
Jan 08, 2020 6.380 6.500 6.380 6.500 12,168 -0.02(-0.31%)
Jan 07, 2020 6.650 6.650 6.510 6.520 4,696 -0.13(-1.95%)
Jan 06, 2020 6.630 6.650 6.570 6.650 22,925 +0.21(+3.26%)
Jan 03, 2020 6.570 6.570 6.420 6.440 7,500 +0.15(+2.38%)
Jan 02, 2020 6.267 6.290 6.200 6.290 19,291 +0.25(+4.14%)
Dec 31, 2019 6.150 6.150 6.000 6.040 12,100 +0.18(+3.07%)
Dec 30, 2019 5.940 5.940 5.860 5.860 1,883 -0.05(-0.85%)
Dec 27, 2019 6.040 6.040 5.910 5.910 35,600 +0.03(+0.51%)
Dec 26, 2019 5.800 5.880 5.800 5.880 4,542 +0.06(+1.03%)
Dec 24, 2019 5.850 5.850 5.820 5.820 3,500 +0.06(+1.11%)
Dec 23, 2019 5.650 5.860 5.650 5.756 5,942 -0.04(-0.76%)
Dec 20, 2019 5.830 5.830 5.800 5.800 1,100 -0.07(-1.26%)
Dec 19, 2019 5.868 5.874 5.860 5.874 1,113 -0.11(-1.77%)
Dec 18, 2019 5.980 6.010 5.980 5.980 5,185 +0.09(+1.46%)
Dec 17, 2019 5.915 5.915 5.890 5.894 3,432 -0.05(-0.77%)
Dec 16, 2019 5.930 6.010 5.930 5.940 11,824 +0.22(+3.85%)
Dec 13, 2019 5.730 5.760 5.720 5.720 9,100 -0.06(-1.04%)
Dec 12, 2019 5.590 5.780 5.590 5.780 4,709 +0.12(+2.12%)
Dec 11, 2019 5.660 5.660 5.610 5.660 7,035 -0.01(-0.15%)
Dec 10, 2019 5.625 5.668 5.600 5.668 15,757 +0.21(+3.76%)
Dec 09, 2019 5.525 5.550 5.463 5.463 5,628 -0.06(-1.03%)
Dec 06, 2019 5.500 5.580 5.500 5.520 5,600 +0.07(+1.28%)
Dec 05, 2019 5.468 5.468 5.420 5.450 4,530 +0.11(+1.96%)
Dec 04, 2019 5.310 5.390 5.310 5.345 10,551 +0.17(+3.29%)
Dec 03, 2019 5.190 5.190 5.154 5.175 1,201 -0.07(-1.28%)
Dec 02, 2019 5.320 5.320 5.210 5.242 8,536 -0.05(-0.91%)
Nov 29, 2019 5.315 5.315 5.290 5.290 900 +0.02(+0.38%)
Nov 27, 2019 5.325 5.325 5.270 5.270 600 +0.02(+0.38%)
Nov 26, 2019 5.270 5.270 5.240 5.250 2,135 -0.03(-0.57%)
Nov 25, 2019 5.230 5.310 5.230 5.280 8,322 -0.07(-1.31%)
Nov 22, 2019 5.385 5.395 5.350 5.350 1,300 -0.16(-2.84%)
Nov 21, 2019 5.500 5.506 5.498 5.506 2,087 +0.03(+0.48%)
Nov 20, 2019 5.535 5.535 5.480 5.480 1,801 -0.06(-1.08%)
Nov 19, 2019 5.690 5.690 5.540 5.540 3,590 +0.06(+1.09%)
Nov 18, 2019 5.490 5.490 5.460 5.480 3,265 -0.02(-0.36%)
Nov 15, 2019 5.520 5.530 5.492 5.500 1,200 -0.13(-2.31%)
Nov 14, 2019 5.630 5.630 5.630 5.630 419 +0.08(+1.44%)
Nov 13, 2019 5.560 5.560 5.550 5.550 4,443 -0.05(-0.89%)
Nov 12, 2019 5.680 5.680 5.600 5.600 1,113 -0.05(-0.88%)
Nov 11, 2019 5.720 5.720 5.590 5.650 8,303 -0.21(-3.67%)
Nov 08, 2019 5.980 5.980 5.850 5.865 6,000 -0.02(-0.42%)
Nov 07, 2019 5.945 5.980 5.890 5.890 7,005 +0.06(+1.03%)
Nov 06, 2019 5.910 5.910 5.700 5.830 10,300 -0.18(-3.00%)
Nov 05, 2019 6.000 6.040 6.000 6.010 19,181 +0.03(+0.54%)
Nov 04, 2019 6.070 6.070 5.960 5.978 15,295 +0.19(+3.34%)
Nov 01, 2019 5.760 5.800 5.730 5.785 26,800 +0.29(+5.18%)
Oct 31, 2019 5.450 5.560 5.450 5.500 3,958 +0.03(+0.55%)
Oct 30, 2019 5.480 5.486 5.460 5.470 5,200 -0.17(-3.01%)
Oct 29, 2019 5.430 5.650 5.430 5.640 16,948 +0.13(+2.36%)
Oct 28, 2019 5.500 5.510 5.430 5.510 42,524 +0.06(+1.06%)
Oct 25, 2019 5.310 5.452 5.310 5.452 12,700 +0.18(+3.45%)
Oct 24, 2019 5.290 5.290 5.270 5.270 584 -0.02(-0.38%)
Oct 23, 2019 5.300 5.300 5.290 5.290 3,592 +0.01(+0.28%)
Oct 22, 2019 5.290 5.300 5.250 5.275 6,332 -0.01(-0.28%)
Oct 21, 2019 5.250 5.320 5.250 5.290 4,862 +0.06(+1.15%)
Oct 18, 2019 5.150 5.305 5.150 5.230 4,000 -0.00(-0.10%)
Oct 17, 2019 5.220 5.235 5.220 5.235 784 +0.00(+0.09%)
Oct 16, 2019 5.250 5.250 5.230 5.230 3,111 -0.12(-2.24%)
Oct 15, 2019 5.340 5.350 5.340 5.350 3,450 +0.00(+0.00%)
Oct 14, 2019 5.347 5.360 5.347 5.350 3,243 -0.23(-4.12%)
Oct 11, 2019 5.579 5.593 5.530 5.580 1,600 +0.01(+0.27%)
Oct 10, 2019 5.600 5.600 5.565 5.565 10,588 +0.30(+5.60%)
Oct 09, 2019 5.270 5.270 5.270 5.270 507 +0.07(+1.42%)
Oct 08, 2019 5.200 5.235 5.196 5.196 3,350 -0.14(-2.58%)
Oct 07, 2019 5.370 5.400 5.333 5.333 2,532 +0.00(+0.07%)
Oct 04, 2019 5.320 5.330 5.320 5.330 5,100 -0.06(-1.11%)
Oct 03, 2019 5.320 5.390 5.250 5.390 1,565 +0.17(+3.26%)
Oct 02, 2019 5.231 5.231 5.220 5.220 2,109 +0.00(+0.10%)
Oct 01, 2019 5.210 5.247 5.200 5.215 10,134 -0.02(-0.29%)
Sep 30, 2019 5.250 5.250 5.230 5.230 3,233 -0.02(-0.38%)
Sep 27, 2019 5.320 5.320 5.250 5.250 1,700 -0.03(-0.63%)
Sep 26, 2019 5.210 5.390 5.210 5.284 15,904 -0.13(-2.41%)
Sep 25, 2019 5.430 5.430 5.350 5.414 820 -0.05(-0.84%)
Sep 24, 2019 5.440 5.460 5.440 5.460 1,747 +0.05(+0.92%)
Sep 23, 2019 5.400 5.410 5.350 5.410 2,016 -0.14(-2.52%)
Sep 20, 2019 5.640 5.640 5.500 5.550 5,400 -0.03(-0.54%)
Sep 19, 2019 5.601 5.636 5.580 5.580 4,302 +0.09(+1.64%)
Sep 18, 2019 5.440 5.540 5.440 5.490 9,274 -0.04(-0.70%)
Sep 17, 2019 5.530 5.560 5.450 5.529 5,130 -0.21(-3.68%)
Sep 16, 2019 5.685 5.760 5.600 5.740 10,022 -0.06(-1.03%)
Sep 13, 2019 5.768 5.810 5.765 5.800 3,300 +0.00(+0.00%)
Sep 12, 2019 5.750 5.950 5.750 5.800 15,875 +0.10(+1.75%)
Sep 11, 2019 5.640 5.810 5.640 5.700 3,756 -0.16(-2.73%)
Sep 10, 2019 5.940 5.940 5.845 5.860 1,677 -0.08(-1.35%)
Sep 09, 2019 5.900 5.940 5.900 5.940 21,676 +0.56(+10.41%)
Sep 06, 2019 5.390 5.390 5.368 5.380 1,500 +0.44(+8.91%)
Sep 05, 2019 4.939 4.965 4.935 4.940 2,834 +0.12(+2.45%)
Sep 04, 2019 4.820 4.830 4.800 4.822 8,822 -0.11(-2.15%)
Sep 03, 2019 4.890 4.930 4.880 4.928 3,723 -0.00(-0.04%)
Aug 30, 2019 4.960 4.960 4.900 4.930 4,200 -0.06(-1.20%)
Aug 29, 2019 5.000 5.010 4.990 4.990 6,997 -0.09(-1.77%)
Aug 28, 2019 5.100 5.100 5.010 5.080 11,316 +0.01(+0.20%)
Aug 27, 2019 5.000 5.130 5.000 5.070 4,832 +0.09(+1.81%)
Aug 26, 2019 5.080 5.080 4.980 4.980 8,970 -0.03(-0.60%)
Aug 23, 2019 5.020 5.070 5.010 5.010 9,900 -0.21(-4.02%)
Aug 22, 2019 5.110 5.220 5.110 5.220 912 -0.06(-1.04%)
Aug 21, 2019 5.170 5.300 5.170 5.275 6,072 +0.37(+7.46%)
Aug 20, 2019 4.970 4.970 4.880 4.909 5,730 -0.11(-2.11%)
Aug 19, 2019 4.960 5.040 4.960 5.015 10,572 +0.31(+6.70%)
Aug 16, 2019 4.670 4.760 4.660 4.700 14,900 +0.04(+0.86%)
Aug 15, 2019 4.720 4.720 4.620 4.660 14,464 -0.23(-4.70%)
Aug 14, 2019 4.960 4.960 4.880 4.890 6,668 -0.14(-2.78%)
Aug 13, 2019 4.990 5.060 4.990 5.030 7,751 +0.07(+1.43%)
Aug 12, 2019 5.130 5.130 4.920 4.959 4,860 -0.05(-1.02%)
Aug 09, 2019 5.065 5.065 4.990 5.010 12,600 -0.56(-10.05%)
Aug 08, 2019 5.580 5.580 5.570 5.570 691 +0.23(+4.31%)
Aug 07, 2019 5.280 5.350 5.250 5.340 12,522 -0.16(-2.82%)
Aug 06, 2019 5.480 5.570 5.460 5.495 6,911 +0.20(+3.68%)
Aug 05, 2019 5.422 5.422 5.300 5.300 18,686 -0.36(-6.36%)
Aug 02, 2019 5.614 5.670 5.614 5.660 5,000 -0.11(-1.87%)
Aug 01, 2019 6.016 6.030 5.730 5.768 20,358 -0.22(-3.71%)
Jul 31, 2019 6.000 6.090 5.830 5.990 20,258 -0.15(-2.44%)
Jul 30, 2019 6.176 6.176 6.090 6.140 33,885 -0.06(-0.97%)
Jul 29, 2019 6.150 6.215 6.150 6.200 4,825 +0.00(+0.00%)
Jul 26, 2019 6.200 6.220 6.190 6.200 9,100 +0.00(+0.00%)
Jul 25, 2019 6.248 6.248 6.180 6.200 7,935 +0.24(+4.03%)
Jul 24, 2019 6.000 6.000 5.960 5.960 11,341 +0.11(+1.88%)
Jul 23, 2019 5.810 5.860 5.800 5.850 6,080 +0.17(+2.99%)
Jul 22, 2019 5.707 5.760 5.680 5.680 6,337 -0.01(-0.18%)
Jul 19, 2019 5.670 5.690 5.670 5.690 400 +0.01(+0.09%)
Jul 18, 2019 5.700 5.700 5.640 5.685 8,807 -0.08(-1.47%)
Jul 17, 2019 5.790 5.790 5.740 5.770 3,992 -0.07(-1.20%)
Jul 16, 2019 5.885 5.885 5.840 5.840 3,326 -0.02(-0.26%)
Jul 15, 2019 5.880 5.880 5.840 5.855 2,393 +0.04(+0.60%)
Jul 12, 2019 5.850 5.850 5.790 5.820 5,800 +0.02(+0.34%)
Jul 11, 2019 5.820 5.820 5.800 5.800 6,595 -0.03(-0.43%)
Jul 10, 2019 5.890 5.890 5.794 5.825 6,624 +0.15(+2.55%)
Jul 09, 2019 5.700 5.700 5.640 5.680 30,685 -0.05(-0.87%)
Jul 08, 2019 5.765 5.870 5.730 5.730 21,761 -0.07(-1.21%)
Jul 05, 2019 5.900 5.900 5.740 5.800 10,800 +0.01(+0.17%)
Jul 03, 2019 5.880 5.880 5.760 5.790 7,500 -0.15(-2.53%)
Jul 02, 2019 5.915 5.950 5.880 5.940 24,970 +0.04(+0.68%)
Jul 01, 2019 5.980 5.990 5.820 5.900 30,822 +0.20(+3.51%)
Jun 28, 2019 5.650 5.720 5.650 5.700 51,200 -0.12(-2.06%)
Jun 27, 2019 5.830 5.830 5.800 5.820 5,545 +0.26(+4.68%)
Jun 26, 2019 5.600 5.600 5.550 5.560 17,849 +0.11(+2.11%)
Jun 25, 2019 5.530 5.530 5.420 5.445 8,144 -0.12(-2.24%)
Jun 24, 2019 5.560 5.570 5.560 5.570 1,782 +0.01(+0.25%)
Jun 21, 2019 5.570 5.620 5.520 5.556 2,100 -0.13(-2.36%)
Jun 20, 2019 5.690 5.700 5.670 5.690 40,270 +0.20(+3.55%)
Jun 19, 2019 5.500 5.500 5.460 5.495 61,204 +0.25(+4.87%)
Jun 18, 2019 5.090 5.298 5.090 5.240 57,253 +0.15(+2.95%)
Jun 17, 2019 5.095 5.100 5.060 5.090 11,340 -0.08(-1.55%)
Jun 14, 2019 5.225 5.240 5.170 5.170 600 -0.26(-4.81%)
Jun 13, 2019 5.380 5.431 5.380 5.431 1,765 +0.10(+1.89%)
Jun 12, 2019 5.345 5.345 5.330 5.330 883 -0.20(-3.62%)
Jun 11, 2019 5.530 5.530 5.510 5.530 15,750 +0.11(+1.94%)
Jun 10, 2019 5.400 5.480 5.390 5.425 18,441 +0.29(+5.54%)
Jun 07, 2019 5.150 5.170 5.090 5.140 5,400 +0.06(+1.18%)
Jun 06, 2019 5.050 5.080 5.020 5.080 7,713 -0.22(-4.15%)
Jun 05, 2019 5.380 5.380 5.300 5.300 2,739 +0.13(+2.51%)
Jun 04, 2019 5.135 5.170 5.090 5.170 10,976 +0.06(+1.17%)
Jun 03, 2019 5.150 5.150 5.100 5.110 66,132 +0.35(+7.35%)
May 31, 2019 4.800 4.800 4.700 4.760 5,200 -0.08(-1.55%)
May 30, 2019 4.890 4.890 4.820 4.835 2,726 -0.26(-5.20%)
May 29, 2019 5.060 5.130 5.060 5.100 16,108 +0.10(+2.10%)
May 28, 2019 4.980 5.090 4.980 4.995 118,113 +0.20(+4.06%)
May 24, 2019 4.855 4.860 4.790 4.800 19,900 -0.06(-1.23%)
May 23, 2019 4.850 4.900 4.850 4.860 24,877 -0.31(-6.00%)
May 22, 2019 5.180 5.210 5.170 5.170 22,027 +0.09(+1.77%)
May 21, 2019 5.140 5.140 5.030 5.080 29,557 +0.19(+3.87%)
May 20, 2019 4.995 4.995 4.850 4.891 41,059 -0.09(-1.80%)
May 17, 2019 4.990 5.000 4.940 4.980 44,500 -0.51(-9.37%)
May 16, 2019 5.470 5.495 5.450 5.495 30,174 -0.31(-5.42%)
May 15, 2019 5.650 5.820 5.650 5.810 22,498 +0.18(+3.29%)
May 14, 2019 5.520 5.630 5.520 5.625 3,265 +0.08(+1.35%)
May 13, 2019 5.617 5.660 5.550 5.550 43,542 -0.26(-4.48%)
May 10, 2019 5.700 5.810 5.700 5.810 11,200 +0.16(+2.83%)
May 09, 2019 5.660 5.670 5.510 5.650 43,049 -0.18(-3.09%)
May 08, 2019 5.790 5.880 5.780 5.830 69,258 -0.08(-1.35%)
May 07, 2019 5.870 5.980 5.750 5.910 59,484 -0.02(-0.34%)
May 06, 2019 5.790 5.950 5.790 5.930 76,206 -0.58(-8.84%)
May 03, 2019 6.520 6.540 6.480 6.505 4,200 +0.13(+2.12%)
May 02, 2019 6.310 6.370 6.310 6.370 2,453 +0.08(+1.27%)
May 01, 2019 6.350 6.350 6.290 6.290 1,654 +0.00(+0.00%)
Apr 30, 2019 6.190 6.320 6.190 6.290 4,067 -0.19(-2.90%)
Apr 29, 2019 6.475 6.550 6.470 6.478 9,135 -0.15(-2.29%)
Apr 26, 2019 6.630 6.670 6.600 6.630 16,800 +0.11(+1.69%)
Apr 25, 2019 6.700 6.700 6.440 6.520 14,733 -0.25(-3.69%)
Apr 24, 2019 6.710 6.800 6.710 6.770 4,993 -0.03(-0.44%)
Apr 23, 2019 6.720 6.860 6.720 6.800 8,422 +0.04(+0.59%)
Apr 22, 2019 6.820 6.820 6.690 6.760 15,057 -0.02(-0.29%)
Apr 18, 2019 6.740 6.820 6.740 6.780 59,300 +0.18(+2.73%)
Apr 17, 2019 6.710 6.710 6.550 6.600 19,510 +0.05(+0.76%)
Apr 16, 2019 6.490 6.600 6.490 6.550 27,811 +0.45(+7.38%)
Apr 15, 2019 6.180 6.180 6.060 6.100 12,075 -0.13(-2.01%)
Apr 12, 2019 6.280 6.280 6.220 6.225 16,900 +0.07(+1.22%)
Apr 11, 2019 6.270 6.270 6.150 6.150 9,650 -0.25(-3.91%)
Apr 10, 2019 6.370 6.410 6.340 6.400 26,161 +0.17(+2.65%)
Apr 09, 2019 6.210 6.275 6.210 6.235 17,266 +0.26(+4.35%)
Apr 08, 2019 5.890 6.030 5.890 5.975 2,677 -0.12(-2.05%)
Apr 05, 2019 6.090 6.140 6.090 6.100 14,500 +0.05(+0.83%)
Apr 04, 2019 6.110 6.110 6.050 6.050 12,334 -0.05(-0.82%)
Apr 03, 2019 6.190 6.190 6.030 6.100 8,809 +0.05(+0.83%)
Apr 02, 2019 6.085 6.085 6.030 6.050 7,450 -0.03(-0.49%)
Apr 01, 2019 6.060 6.100 6.050 6.080 9,588 +0.08(+1.42%)
Mar 29, 2019 6.000 6.010 5.940 5.995 16,100 -0.06(-1.07%)
Mar 28, 2019 6.070 6.070 6.010 6.060 29,866 +0.05(+0.83%)
Mar 27, 2019 5.380 6.030 5.380 6.010 186,968 +0.43(+7.71%)
Mar 26, 2019 5.470 5.670 5.470 5.580 5,585 -0.05(-0.89%)
Mar 25, 2019 5.490 5.670 5.490 5.630 27,026 +0.29(+5.43%)
Mar 22, 2019 5.230 5.500 5.230 5.340 15,300 -0.30(-5.40%)
Mar 21, 2019 5.650 5.660 5.610 5.645 12,289 -0.10(-1.66%)
Mar 20, 2019 5.700 5.755 5.640 5.740 12,610 -0.01(-0.17%)
Mar 19, 2019 5.830 5.830 5.740 5.750 6,911 -0.08(-1.37%)
Mar 18, 2019 6.000 6.000 5.690 5.830 20,932 +0.23(+4.11%)
Mar 15, 2019 5.660 5.660 5.588 5.600 11,000 -0.04(-0.80%)
Mar 14, 2019 5.780 5.780 5.550 5.645 57,882 -0.21(-3.50%)
Mar 13, 2019 6.050 6.050 5.800 5.850 63,602 -0.43(-6.85%)
Mar 12, 2019 6.220 6.350 6.220 6.280 25,613 +0.08(+1.29%)
Mar 11, 2019 6.080 6.250 6.080 6.200 32,552 +0.12(+1.97%)
Mar 08, 2019 6.000 6.150 5.920 6.080 24,800 +0.17(+2.79%)
Mar 07, 2019 5.870 6.140 5.870 5.915 46,165 -0.63(-9.69%)
Mar 06, 2019 6.710 6.710 6.510 6.550 46,516 +0.10(+1.55%)
Mar 05, 2019 6.500 6.500 6.350 6.450 48,999 +0.15(+2.38%)
Mar 04, 2019 6.350 6.350 6.210 6.300 60,049 +0.14(+2.27%)
Mar 01, 2019 6.050 6.400 6.050 6.160 45,900 +0.21(+3.62%)
Feb 28, 2019 6.060 6.060 5.900 5.945 54,792 -0.17(-2.86%)
Feb 27, 2019 6.180 6.180 6.070 6.120 27,195 -0.01(-0.16%)
Feb 26, 2019 6.140 6.140 6.030 6.130 32,422 +0.12(+2.00%)
Feb 25, 2019 6.020 6.100 5.900 6.010 67,148 +0.02(+0.33%)
Feb 22, 2019 5.740 6.030 5.740 5.990 155,400 +0.81(+15.64%)
Feb 21, 2019 5.180 5.230 5.170 5.180 43,455 +0.24(+4.86%)
Feb 20, 2019 5.000 5.000 4.920 4.940 9,415 +0.02(+0.30%)
Feb 19, 2019 4.820 4.930 4.820 4.925 21,340 +0.33(+7.07%)
Feb 15, 2019 4.640 4.640 4.600 4.600 22,000 +0.02(+0.44%)
Feb 14, 2019 4.630 4.630 4.520 4.580 25,578 +0.08(+1.89%)
Feb 13, 2019 4.450 4.650 4.450 4.495 38,339 +0.26(+6.26%)
Feb 12, 2019 4.220 4.250 4.210 4.230 67,400 +0.12(+2.92%)
Feb 11, 2019 4.120 4.150 4.110 4.110 39,272 +0.12(+3.03%)
Feb 08, 2019 3.910 4.010 3.910 3.989 83,500 -0.08(-1.99%)
Feb 07, 2019 4.120 4.120 4.040 4.070 20,039 -0.07(-1.69%)
Feb 06, 2019 4.220 4.220 4.140 4.140 4,889 -0.08(-1.90%)
Feb 05, 2019 4.120 4.220 4.120 4.220 10,095 +0.09(+2.18%)
Feb 04, 2019 4.100 4.160 4.100 4.130 39,848 +0.05(+1.23%)
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.