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

Falcon Minerals Corp Cl A (NQ: FLMN )

7.770 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 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 4.280 4.391 4.189 4.359 398,195 +0.02(+0.36%)
Jan 30, 2020 4.438 4.478 4.248 4.343 279,865 -0.14(-3.18%)
Jan 29, 2020 4.605 4.672 4.470 4.486 174,652 -0.11(-2.41%)
Jan 28, 2020 4.565 4.684 4.549 4.597 732,907 +0.08(+1.84%)
Jan 27, 2020 4.660 4.708 4.359 4.514 1,779,762 -0.26(-5.40%)
Jan 24, 2020 4.962 4.962 4.748 4.771 220,673 -0.17(-3.37%)
Jan 23, 2020 5.049 5.049 4.906 4.938 219,314 -0.14(-2.81%)
Jan 22, 2020 5.255 5.255 5.057 5.080 221,854 -0.17(-3.32%)
Jan 21, 2020 5.429 5.429 5.251 5.255 212,533 -0.10(-1.92%)
Jan 17, 2020 5.524 5.524 5.358 5.358 260,921 -0.11(-2.03%)
Jan 16, 2020 5.382 5.556 5.382 5.469 128,199 +0.12(+2.22%)
Jan 15, 2020 5.334 5.386 5.286 5.350 91,045 +0.02(+0.30%)
Jan 14, 2020 5.286 5.334 5.231 5.334 197,457 +0.04(+0.75%)
Jan 13, 2020 5.279 5.342 5.231 5.294 175,106 -0.02(-0.30%)
Jan 10, 2020 5.453 5.469 5.286 5.310 175,377 -0.12(-2.19%)
Jan 09, 2020 5.485 5.508 5.366 5.429 301,046 +0.02(+0.37%)
Jan 08, 2020 5.572 5.604 5.382 5.409 178,091 -0.19(-3.47%)
Jan 07, 2020 5.564 5.643 5.564 5.604 94,510 -0.01(-0.14%)
Jan 06, 2020 5.604 5.707 5.500 5.611 198,833 +0.10(+1.72%)
Jan 03, 2020 5.588 5.707 5.437 5.516 223,322 +0.01(+0.14%)
Jan 02, 2020 5.651 5.691 5.508 5.508 156,691 -0.09(-1.56%)
Dec 31, 2019 5.508 5.619 5.477 5.596 126,675 +0.07(+1.29%)
Dec 30, 2019 5.508 5.580 5.493 5.524 184,957 +0.02(+0.29%)
Dec 27, 2019 5.683 5.730 5.469 5.508 312,021 -0.15(-2.66%)
Dec 26, 2019 5.635 5.746 5.588 5.659 134,649 +0.02(+0.28%)
Dec 24, 2019 5.556 5.707 5.532 5.643 95,763 +0.08(+1.42%)
Dec 23, 2019 5.429 5.619 5.350 5.564 267,420 +0.13(+2.48%)
Dec 20, 2019 5.390 5.461 5.318 5.429 1,120,903 +0.06(+1.03%)
Dec 19, 2019 5.374 5.429 5.342 5.374 345,942 +0.01(+0.15%)
Dec 18, 2019 5.390 5.405 5.318 5.366 279,810 +0.01(+0.15%)
Dec 17, 2019 5.286 5.374 5.231 5.358 249,363 +0.08(+1.50%)
Dec 16, 2019 5.144 5.362 5.080 5.279 362,580 +0.18(+3.58%)
Dec 13, 2019 5.104 5.168 5.033 5.096 295,871 +0.00(+0.00%)
Dec 12, 2019 5.033 5.231 4.993 5.096 495,400 +0.03(+0.63%)
Dec 11, 2019 5.009 5.072 4.946 5.065 186,578 +0.04(+0.79%)
Dec 10, 2019 4.993 5.072 4.922 5.025 320,926 +0.06(+1.28%)
Dec 09, 2019 4.954 4.985 4.914 4.962 276,765 -0.02(-0.48%)
Dec 06, 2019 5.017 5.183 4.962 4.985 198,971 -0.02(-0.32%)
Dec 05, 2019 5.215 5.309 4.993 5.001 229,596 -0.20(-3.81%)
Dec 04, 2019 5.183 5.429 5.183 5.199 279,894 +0.07(+1.39%)
Dec 03, 2019 5.057 5.183 5.025 5.128 195,219 +0.01(+0.15%)
Dec 02, 2019 5.120 5.172 5.057 5.120 126,361 +0.01(+0.15%)
Nov 29, 2019 5.104 5.231 5.001 5.112 90,338 -0.02(-0.46%)
Nov 27, 2019 5.136 5.271 5.112 5.136 187,868 +0.05(+0.93%)
Nov 26, 2019 5.088 5.191 5.080 5.088 158,542 -0.04(-0.77%)
Nov 25, 2019 5.009 5.152 4.962 5.128 361,666 +0.10(+1.89%)
Nov 22, 2019 5.001 5.049 4.907 5.033 176,513 +0.04(+0.79%)
Nov 21, 2019 4.969 5.033 4.851 4.993 221,423 +0.06(+1.29%)
Nov 20, 2019 4.851 5.025 4.835 4.930 285,541 +0.04(+0.89%)
Nov 19, 2019 4.977 5.072 4.824 4.886 619,643 -0.13(-2.68%)
Nov 18, 2019 4.998 5.207 4.773 5.021 503,783 +0.01(+0.15%)
Nov 15, 2019 4.998 5.099 4.943 5.013 3,601,244 +0.07(+1.41%)
Nov 14, 2019 4.982 5.137 4.889 4.943 218,584 -0.04(-0.78%)
Nov 13, 2019 5.083 5.223 4.928 4.982 186,880 -0.16(-3.17%)
Nov 12, 2019 5.044 5.238 5.029 5.145 311,157 +0.12(+2.31%)
Nov 11, 2019 4.850 5.044 4.850 5.029 189,885 +0.07(+1.33%)
Nov 08, 2019 4.656 5.058 4.656 4.963 295,604 +0.01(+0.24%)
Nov 07, 2019 4.920 4.990 4.749 4.951 224,505 +0.09(+1.75%)
Nov 06, 2019 4.990 5.036 4.850 4.866 196,444 -0.13(-2.64%)
Nov 05, 2019 5.068 5.075 4.889 4.998 319,668 -0.01(-0.16%)
Nov 04, 2019 4.990 5.075 4.889 5.005 448,066 +0.09(+1.73%)
Nov 01, 2019 4.819 4.974 4.798 4.920 847,253 +0.14(+2.92%)
Oct 31, 2019 4.749 4.874 4.656 4.780 185,386 -0.02(-0.48%)
Oct 30, 2019 4.912 4.951 4.757 4.804 560,969 -0.12(-2.37%)
Oct 29, 2019 4.920 5.044 4.874 4.920 273,620 -0.02(-0.47%)
Oct 28, 2019 4.974 5.021 4.874 4.943 178,345 +0.02(+0.47%)
Oct 25, 2019 4.912 4.974 4.656 4.920 278,852 -0.03(-0.63%)
Oct 24, 2019 5.013 5.052 4.928 4.951 110,292 -0.01(-0.16%)
Oct 23, 2019 4.990 5.021 4.850 4.959 134,313 -0.01(-0.16%)
Oct 22, 2019 5.044 5.106 4.951 4.967 394,100 -0.07(-1.39%)
Oct 21, 2019 4.920 5.052 4.811 5.036 365,348 +0.13(+2.69%)
Oct 18, 2019 5.036 5.106 4.881 4.905 317,510 -0.15(-2.92%)
Oct 17, 2019 4.982 5.114 4.889 5.052 328,562 +0.11(+2.20%)
Oct 16, 2019 4.951 5.114 4.912 4.943 259,459 +0.01(+0.16%)
Oct 15, 2019 4.788 5.044 4.788 4.936 264,595 +0.12(+2.42%)
Oct 14, 2019 4.974 5.005 4.780 4.819 424,617 -0.14(-2.82%)
Oct 11, 2019 5.005 5.541 4.841 4.959 1,176,489 +0.19(+4.07%)
Oct 10, 2019 4.237 4.951 4.237 4.765 808,251 +0.51(+12.04%)
Oct 09, 2019 4.268 4.268 4.167 4.253 90,507 +0.02(+0.55%)
Oct 08, 2019 4.377 4.602 4.121 4.229 284,010 -0.05(-1.09%)
Oct 07, 2019 4.152 4.346 4.152 4.276 252,172 +0.05(+1.29%)
Oct 04, 2019 4.206 4.361 4.167 4.222 126,540 -0.02(-0.55%)
Oct 03, 2019 4.152 4.361 4.152 4.245 225,978 +0.04(+0.92%)
Oct 02, 2019 4.291 4.299 4.167 4.206 115,708 -0.06(-1.45%)
Oct 01, 2019 4.486 4.524 4.229 4.268 186,412 -0.19(-4.35%)
Sep 30, 2019 4.641 4.687 4.454 4.462 437,066 -0.19(-4.17%)
Sep 27, 2019 4.703 4.835 4.586 4.656 195,351 -0.04(-0.83%)
Sep 26, 2019 4.881 4.881 4.679 4.695 155,696 -0.19(-3.97%)
Sep 25, 2019 4.912 4.943 4.746 4.889 192,439 -0.03(-0.63%)
Sep 24, 2019 5.130 5.246 4.850 4.920 157,314 -0.26(-5.09%)
Sep 23, 2019 5.161 5.258 5.106 5.184 273,284 +0.06(+1.21%)
Sep 20, 2019 5.060 5.172 4.982 5.122 857,175 +0.08(+1.54%)
Sep 19, 2019 5.230 5.269 4.990 5.044 97,778 -0.13(-2.55%)
Sep 18, 2019 5.168 5.238 5.091 5.176 159,829 +0.00(+0.00%)
Sep 17, 2019 5.409 5.417 5.052 5.176 182,764 -0.26(-4.71%)
Sep 16, 2019 5.541 5.619 5.362 5.432 250,217 +0.16(+3.09%)
Sep 13, 2019 5.192 5.386 5.114 5.269 196,640 +0.07(+1.34%)
Sep 12, 2019 5.393 5.463 5.137 5.199 187,853 -0.26(-4.69%)
Sep 11, 2019 5.192 5.572 5.192 5.456 627,026 +0.28(+5.40%)
Sep 10, 2019 5.153 5.471 5.153 5.176 319,703 -0.01(-0.15%)
Sep 09, 2019 5.029 5.277 4.901 5.184 191,541 +0.16(+3.25%)
Sep 06, 2019 4.819 5.044 4.718 5.021 379,234 +0.19(+3.85%)
Sep 05, 2019 4.819 5.036 4.811 4.835 278,042 +0.02(+0.32%)
Sep 04, 2019 4.486 4.959 4.447 4.819 485,885 +0.33(+7.44%)
Sep 03, 2019 4.540 4.602 4.462 4.486 276,494 -0.06(-1.37%)
Aug 30, 2019 4.563 4.742 4.540 4.548 178,341 +0.01(+0.17%)
Aug 29, 2019 4.579 4.648 4.532 4.540 130,786 +0.00(+0.00%)
Aug 28, 2019 4.625 4.625 4.501 4.540 307,829 -0.08(-1.68%)
Aug 27, 2019 4.672 4.678 4.501 4.617 561,515 -0.02(-0.50%)
Aug 26, 2019 4.610 4.819 4.602 4.641 155,314 -0.02(-0.33%)
Aug 23, 2019 4.780 4.792 4.567 4.656 215,453 -0.22(-4.46%)
Aug 22, 2019 4.911 5.079 4.817 4.874 325,222 -0.08(-1.68%)
Aug 21, 2019 4.957 5.033 4.843 4.957 185,565 +0.06(+1.24%)
Aug 20, 2019 4.896 4.968 4.745 4.896 296,872 +0.10(+2.05%)
Aug 19, 2019 4.843 4.927 4.684 4.798 276,241 +0.02(+0.48%)
Aug 16, 2019 4.578 4.904 4.495 4.775 149,353 +0.22(+4.83%)
Aug 15, 2019 4.585 4.608 4.411 4.555 295,755 -0.03(-0.66%)
Aug 14, 2019 4.722 4.722 4.548 4.585 202,784 -0.15(-3.20%)
Aug 13, 2019 4.684 4.886 4.684 4.737 140,694 -0.02(-0.32%)
Aug 12, 2019 4.737 4.820 4.639 4.752 249,870 +0.13(+2.79%)
Aug 09, 2019 4.676 4.790 4.585 4.623 95,654 -0.04(-0.81%)
Aug 08, 2019 4.858 4.889 4.601 4.661 380,744 -0.17(-3.45%)
Aug 07, 2019 4.699 4.919 4.585 4.828 290,873 +0.08(+1.60%)
Aug 06, 2019 4.927 5.184 4.699 4.752 365,737 -0.11(-2.18%)
Aug 05, 2019 5.609 5.738 4.820 4.858 839,781 -1.02(-17.40%)
Aug 02, 2019 5.859 5.942 5.775 5.882 132,201 -0.02(-0.38%)
Aug 01, 2019 5.950 6.056 5.874 5.904 288,901 -0.09(-1.52%)
Jul 31, 2019 6.003 6.314 5.995 5.995 227,195 -0.02(-0.25%)
Jul 30, 2019 5.859 6.139 5.859 6.010 154,787 +0.09(+1.54%)
Jul 29, 2019 5.988 6.018 5.897 5.919 164,753 -0.07(-1.14%)
Jul 26, 2019 5.957 6.041 5.942 5.988 132,597 +0.01(+0.13%)
Jul 25, 2019 6.147 6.147 5.980 5.980 89,109 -0.16(-2.59%)
Jul 24, 2019 6.185 6.215 6.079 6.139 172,082 +0.01(+0.12%)
Jul 23, 2019 6.063 6.139 5.919 6.132 76,701 +0.07(+1.12%)
Jul 22, 2019 6.071 6.139 5.889 6.063 81,794 +0.03(+0.50%)
Jul 19, 2019 5.874 6.084 5.866 6.033 227,064 +0.11(+1.92%)
Jul 18, 2019 5.882 5.950 5.768 5.919 179,955 +0.04(+0.64%)
Jul 17, 2019 5.912 5.957 5.836 5.882 105,108 -0.01(-0.13%)
Jul 16, 2019 5.942 6.056 5.889 5.889 133,969 -0.06(-1.02%)
Jul 15, 2019 5.988 5.988 5.874 5.950 211,399 +0.01(+0.13%)
Jul 12, 2019 6.033 6.048 5.904 5.942 279,971 -0.08(-1.26%)
Jul 11, 2019 6.170 6.245 5.957 6.018 315,298 -0.14(-2.34%)
Jul 10, 2019 6.268 6.354 6.158 6.162 154,997 -0.14(-2.17%)
Jul 09, 2019 6.185 6.306 6.063 6.298 156,098 +0.08(+1.34%)
Jul 08, 2019 6.253 6.344 6.170 6.215 183,381 -0.07(-1.09%)
Jul 05, 2019 6.427 6.435 6.086 6.283 137,347 -0.17(-2.70%)
Jul 03, 2019 6.367 6.609 6.238 6.458 128,771 +0.11(+1.67%)
Jul 02, 2019 6.427 6.480 6.329 6.351 205,104 -0.14(-2.10%)
Jul 01, 2019 6.405 6.685 6.405 6.488 395,401 +0.12(+1.90%)
Jun 28, 2019 6.314 6.564 6.154 6.367 6,328,785 +0.08(+1.20%)
Jun 27, 2019 6.238 6.435 6.215 6.291 277,737 +0.04(+0.61%)
Jun 26, 2019 6.063 6.367 6.063 6.253 285,385 +0.29(+4.83%)
Jun 25, 2019 5.950 6.170 5.882 5.965 289,593 +0.04(+0.64%)
Jun 24, 2019 6.026 6.063 5.919 5.927 171,146 -0.06(-1.01%)
Jun 21, 2019 6.154 6.223 5.722 5.988 241,973 -0.11(-1.86%)
Jun 20, 2019 6.033 6.412 6.003 6.101 187,474 +0.11(+1.77%)
Jun 19, 2019 6.071 6.139 5.957 5.995 267,900 -0.12(-1.98%)
Jun 18, 2019 5.760 6.124 5.759 6.117 222,363 +0.40(+7.03%)
Jun 17, 2019 5.889 5.889 5.715 5.715 239,568 +0.04(+0.67%)
Jun 14, 2019 5.396 5.707 5.347 5.677 172,970 +0.32(+5.94%)
Jun 13, 2019 5.381 5.517 5.294 5.359 174,884 +0.01(+0.14%)
Jun 12, 2019 5.616 5.669 5.268 5.351 115,089 -0.26(-4.59%)
Jun 11, 2019 5.556 5.707 5.487 5.609 113,561 +0.11(+1.93%)
Jun 10, 2019 5.548 5.582 5.237 5.503 708,911 -0.09(-1.63%)
Jun 07, 2019 5.639 5.722 5.510 5.594 211,891 +0.00(+0.00%)
Jun 06, 2019 5.533 5.616 5.396 5.594 92,830 +0.11(+1.93%)
Jun 05, 2019 5.609 5.609 5.313 5.487 178,947 -0.08(-1.50%)
Jun 04, 2019 5.707 6.045 5.503 5.571 326,779 -0.14(-2.39%)
Jun 03, 2019 5.594 5.783 5.563 5.707 223,069 +0.11(+2.03%)
May 31, 2019 5.495 5.631 5.313 5.594 281,554 +0.11(+1.93%)
May 30, 2019 5.609 5.616 5.450 5.487 445,511 -0.05(-0.96%)
May 29, 2019 5.965 6.063 5.472 5.540 599,767 -0.02(-0.41%)
May 28, 2019 5.745 5.821 5.487 5.563 379,051 -0.15(-2.65%)
May 24, 2019 5.700 5.730 5.533 5.715 536,062 +0.14(+2.59%)
May 23, 2019 5.669 5.760 5.306 5.571 261,368 -0.20(-3.54%)
May 22, 2019 5.980 5.988 5.662 5.775 393,274 -0.21(-3.54%)
May 21, 2019 5.980 6.033 5.882 5.988 409,510 +0.02(+0.38%)
May 20, 2019 5.904 6.086 5.904 5.965 262,598 +0.02(+0.25%)
May 17, 2019 6.139 6.192 5.919 5.950 150,804 -0.12(-2.00%)
May 16, 2019 6.048 6.219 6.003 6.071 490,371 +0.03(+0.57%)
May 15, 2019 5.918 6.052 5.918 6.037 409,391 +0.13(+2.13%)
May 14, 2019 6.067 6.067 5.903 5.911 230,937 -0.13(-2.09%)
May 13, 2019 6.096 6.196 5.814 6.037 360,097 -0.05(-0.85%)
May 10, 2019 6.081 6.156 6.007 6.089 273,718 +0.04(+0.61%)
May 09, 2019 6.089 6.156 6.007 6.052 255,884 +0.01(+0.12%)
May 08, 2019 5.963 6.126 5.963 6.044 159,009 +0.04(+0.74%)
May 07, 2019 6.000 6.237 5.933 6.000 196,831 -0.13(-2.06%)
May 06, 2019 6.126 6.274 6.037 6.126 726,911 -0.03(-0.48%)
May 03, 2019 6.163 6.304 5.985 6.156 64,856 +0.04(+0.61%)
May 02, 2019 6.326 6.334 6.119 6.119 73,467 -0.22(-3.51%)
May 01, 2019 6.437 6.504 6.211 6.341 200,713 -0.09(-1.38%)
Apr 30, 2019 6.638 6.638 6.141 6.430 374,411 -0.16(-2.36%)
Apr 29, 2019 6.571 6.652 6.571 6.586 115,290 -0.01(-0.11%)
Apr 26, 2019 6.652 6.697 6.549 6.593 94,250 -0.10(-1.44%)
Apr 25, 2019 6.638 6.712 6.638 6.690 83,548 +0.05(+0.78%)
Apr 24, 2019 6.771 6.771 6.586 6.638 210,268 -0.08(-1.21%)
Apr 23, 2019 6.719 6.823 6.630 6.719 109,918 -0.01(-0.22%)
Apr 22, 2019 6.690 6.890 6.690 6.734 85,088 +0.02(+0.33%)
Apr 18, 2019 6.868 6.868 6.645 6.712 74,429 -0.15(-2.16%)
Apr 17, 2019 6.675 6.890 6.660 6.860 354,599 +0.20(+3.01%)
Apr 16, 2019 6.652 6.823 6.578 6.660 140,035 +0.01(+0.22%)
Apr 15, 2019 6.905 6.905 6.571 6.645 81,609 -0.23(-3.34%)
Apr 12, 2019 6.905 7.031 6.838 6.875 167,197 +0.10(+1.53%)
Apr 11, 2019 6.801 6.830 6.697 6.771 75,384 -0.02(-0.33%)
Apr 10, 2019 6.771 7.063 6.608 6.793 113,289 +0.04(+0.55%)
Apr 09, 2019 6.801 6.816 6.608 6.756 269,966 -0.04(-0.55%)
Apr 08, 2019 6.986 7.068 6.727 6.793 190,700 -0.09(-1.29%)
Apr 05, 2019 6.742 6.942 6.690 6.882 482,849 +0.16(+2.32%)
Apr 04, 2019 6.682 6.808 6.460 6.727 66,149 -0.04(-0.55%)
Apr 03, 2019 6.749 6.875 6.645 6.764 128,915 +0.01(+0.22%)
Apr 02, 2019 6.719 6.749 6.386 6.749 212,473 +0.09(+1.34%)
Apr 01, 2019 6.727 6.764 6.568 6.660 171,636 +0.10(+1.58%)
Mar 29, 2019 6.467 6.771 6.452 6.556 208,996 +0.16(+2.43%)
Mar 28, 2019 6.400 6.482 6.304 6.400 96,621 -0.05(-0.80%)
Mar 27, 2019 6.504 6.586 6.356 6.452 82,221 +0.01(+0.12%)
Mar 26, 2019 6.475 6.586 6.400 6.445 83,413 +0.04(+0.70%)
Mar 25, 2019 6.208 6.452 6.015 6.400 266,411 +0.13(+2.13%)
Mar 22, 2019 6.615 6.615 6.230 6.267 108,678 -0.38(-5.69%)
Mar 21, 2019 6.512 6.667 6.415 6.645 166,950 +0.10(+1.59%)
Mar 20, 2019 6.460 6.652 6.400 6.541 221,433 +0.08(+1.26%)
Mar 19, 2019 6.482 6.512 6.334 6.460 180,138 -0.03(-0.46%)
Mar 18, 2019 6.460 6.489 6.326 6.489 157,244 +0.00(+0.00%)
Mar 15, 2019 6.052 6.541 6.000 6.489 461,275 +0.43(+7.10%)
Mar 14, 2019 5.978 6.119 5.933 6.059 133,281 +0.05(+0.86%)
Mar 13, 2019 5.874 6.007 5.874 6.007 99,789 +0.20(+3.45%)
Mar 12, 2019 6.007 6.044 5.800 5.807 135,069 -0.20(-3.33%)
Mar 11, 2019 5.933 6.081 5.874 6.007 109,743 +0.16(+2.66%)
Mar 08, 2019 5.963 6.000 5.770 5.852 152,230 -0.14(-2.35%)
Mar 07, 2019 5.859 6.208 5.859 5.992 172,070 +0.13(+2.15%)
Mar 06, 2019 5.881 6.067 5.755 5.866 444,446 -0.09(-1.49%)
Mar 05, 2019 5.874 5.963 5.785 5.955 106,754 +0.07(+1.26%)
Mar 04, 2019 5.896 5.963 5.785 5.881 120,662 +0.07(+1.15%)
Mar 01, 2019 5.748 5.929 5.748 5.814 80,497 +0.07(+1.16%)
Feb 28, 2019 5.822 5.889 5.714 5.748 119,283 -0.03(-0.51%)
Feb 27, 2019 5.748 5.874 5.636 5.777 197,744 +0.03(+0.52%)
Feb 26, 2019 5.725 5.963 5.711 5.748 196,381 +0.04(+0.78%)
Feb 25, 2019 5.659 5.770 5.577 5.703 66,474 +0.05(+0.92%)
Feb 22, 2019 5.681 5.814 5.585 5.651 78,205 -0.04(-0.65%)
Feb 21, 2019 5.829 5.840 5.651 5.688 92,988 -0.15(-2.54%)
Feb 20, 2019 5.792 5.978 5.748 5.837 130,791 +0.02(+0.38%)
Feb 19, 2019 5.836 5.966 5.796 5.814 137,533 +0.03(+0.50%)
Feb 15, 2019 5.706 5.825 5.677 5.786 398,097 +0.10(+1.78%)
Feb 14, 2019 5.287 5.764 5.287 5.684 652,312 +0.40(+7.67%)
Feb 13, 2019 5.250 5.370 5.250 5.279 207,242 +0.04(+0.69%)
Feb 12, 2019 5.352 5.471 5.164 5.243 318,712 -0.01(-0.28%)
Feb 11, 2019 5.359 5.402 5.236 5.258 182,387 -0.05(-0.95%)
Feb 08, 2019 5.156 5.460 5.156 5.308 468,618 +0.08(+1.52%)
Feb 07, 2019 5.793 5.836 5.171 5.229 477,651 -0.63(-10.74%)
Feb 06, 2019 6.002 6.234 5.843 5.858 261,441 +0.07(+1.25%)
Feb 05, 2019 5.851 5.995 5.786 5.786 232,457 -0.14(-2.44%)
Feb 04, 2019 5.988 6.060 5.767 5.930 424,561 -0.17(-2.84%)
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.