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

Urban One Inc (NQ: UONE )

2.250 +0.140 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2023 7.060 7.130 6.920 7.010 62,312 +0.07(+1.01%)
Jan 30, 2023 6.730 7.130 6.730 6.940 94,062 +0.08(+1.17%)
Jan 27, 2023 6.340 6.970 6.302 6.860 80,732 +0.33(+5.05%)
Jan 26, 2023 6.500 6.540 6.220 6.530 24,106 +0.15(+2.35%)
Jan 25, 2023 6.300 6.450 6.100 6.380 17,493 +0.02(+0.31%)
Jan 24, 2023 6.410 6.540 6.020 6.360 25,362 -0.19(-2.90%)
Jan 23, 2023 6.150 6.610 6.150 6.550 48,005 +0.36(+5.82%)
Jan 20, 2023 6.080 6.240 5.963 6.190 73,310 +0.17(+2.82%)
Jan 19, 2023 5.790 6.071 5.740 6.020 22,960 +0.16(+2.73%)
Jan 18, 2023 6.000 6.175 5.800 5.860 37,259 -0.02(-0.34%)
Jan 17, 2023 5.750 5.960 5.700 5.880 38,785 +0.16(+2.80%)
Jan 13, 2023 5.490 5.750 5.220 5.720 48,448 +0.22(+4.00%)
Jan 12, 2023 5.390 5.550 5.320 5.500 26,175 +0.22(+4.17%)
Jan 11, 2023 5.230 5.350 5.230 5.280 14,539 +0.02(+0.38%)
Jan 10, 2023 5.260 5.280 5.031 5.260 17,960 +0.04(+0.77%)
Jan 09, 2023 5.390 5.480 5.180 5.220 30,778 -0.04(-0.76%)
Jan 06, 2023 5.160 5.315 5.010 5.260 25,336 +0.21(+4.16%)
Jan 05, 2023 4.800 5.235 4.800 5.050 20,109 +0.26(+5.43%)
Jan 04, 2023 4.760 4.805 4.716 4.790 22,693 +0.11(+2.35%)
Jan 03, 2023 4.550 4.790 4.550 4.680 30,675 +0.13(+2.86%)
Dec 30, 2022 4.540 4.650 4.478 4.550 34,870 -0.02(-0.44%)
Dec 29, 2022 4.540 4.650 4.400 4.570 47,466 +0.15(+3.39%)
Dec 28, 2022 4.570 4.610 4.330 4.420 42,743 -0.16(-3.49%)
Dec 27, 2022 4.700 4.700 4.520 4.580 30,355 -0.12(-2.55%)
Dec 23, 2022 4.720 4.770 4.600 4.700 20,914 +0.02(+0.43%)
Dec 22, 2022 4.830 4.878 4.630 4.680 20,432 -0.19(-3.90%)
Dec 21, 2022 4.750 4.890 4.700 4.870 20,071 +0.13(+2.74%)
Dec 20, 2022 4.850 4.860 4.674 4.740 40,331 -0.10(-2.07%)
Dec 19, 2022 4.780 4.890 4.768 4.840 29,143 +0.07(+1.47%)
Dec 16, 2022 4.990 5.040 4.725 4.770 106,768 -0.30(-5.92%)
Dec 15, 2022 5.160 5.298 5.020 5.070 18,854 -0.17(-3.24%)
Dec 14, 2022 5.350 5.480 5.230 5.240 19,176 -0.15(-2.78%)
Dec 13, 2022 5.490 5.500 5.376 5.390 19,718 -0.01(-0.19%)
Dec 12, 2022 5.530 5.540 5.310 5.400 15,864 -0.03(-0.55%)
Dec 09, 2022 5.400 5.570 5.300 5.430 36,599 +0.19(+3.63%)
Dec 08, 2022 5.220 5.340 5.150 5.240 29,973 +0.02(+0.38%)
Dec 07, 2022 5.120 5.390 5.100 5.220 25,264 +0.06(+1.16%)
Dec 06, 2022 5.080 5.190 5.050 5.160 34,710 +0.04(+0.78%)
Dec 05, 2022 5.200 5.220 5.050 5.120 37,900 -0.05(-0.97%)
Dec 02, 2022 5.000 5.267 5.000 5.170 41,418 +0.10(+2.07%)
Dec 01, 2022 5.010 5.170 4.980 5.065 53,668 +0.08(+1.50%)
Nov 30, 2022 4.920 5.070 4.750 4.990 85,838 +0.06(+1.22%)
Nov 29, 2022 5.130 5.262 4.800 4.930 54,664 -0.20(-3.90%)
Nov 28, 2022 5.360 5.390 5.080 5.130 36,542 -0.22(-4.11%)
Nov 25, 2022 5.490 5.520 5.350 5.350 9,606 -0.07(-1.29%)
Nov 23, 2022 5.400 5.530 5.320 5.420 30,113 -0.04(-0.73%)
Nov 22, 2022 5.640 5.640 5.410 5.460 24,482 -0.05(-0.91%)
Nov 21, 2022 5.510 5.680 5.460 5.510 29,736 -0.08(-1.43%)
Nov 18, 2022 5.770 5.770 5.576 5.590 13,187 -0.01(-0.18%)
Nov 17, 2022 5.640 5.810 5.510 5.600 32,096 +0.00(+0.00%)
Nov 16, 2022 5.590 5.690 5.400 5.600 30,959 +0.09(+1.63%)
Nov 15, 2022 5.690 5.810 5.460 5.510 22,536 -0.14(-2.48%)
Nov 14, 2022 5.790 5.830 5.620 5.650 13,091 +0.06(+1.07%)
Nov 11, 2022 5.510 5.820 5.510 5.590 22,253 +0.05(+0.90%)
Nov 10, 2022 5.650 5.765 5.380 5.540 44,065 +0.17(+3.17%)
Nov 09, 2022 5.910 5.910 5.370 5.370 48,512 -0.54(-9.14%)
Nov 08, 2022 5.750 6.070 5.750 5.910 22,134 -0.03(-0.51%)
Nov 07, 2022 6.000 6.000 5.800 5.940 14,589 +0.03(+0.51%)
Nov 04, 2022 5.860 6.000 5.670 5.910 25,346 +0.11(+1.90%)
Nov 03, 2022 5.600 6.030 5.600 5.800 28,783 +0.05(+0.87%)
Nov 02, 2022 6.000 6.000 5.650 5.750 31,644 -0.32(-5.27%)
Nov 01, 2022 6.190 6.190 6.020 6.070 7,619 +0.04(+0.66%)
Oct 31, 2022 6.040 6.140 5.910 6.030 25,318 -0.04(-0.66%)
Oct 28, 2022 5.880 6.170 5.877 6.070 18,692 +0.20(+3.41%)
Oct 27, 2022 6.140 6.200 5.760 5.870 46,117 -0.19(-3.14%)
Oct 26, 2022 6.140 6.330 6.010 6.060 20,140 -0.08(-1.30%)
Oct 25, 2022 5.640 6.370 5.580 6.140 127,777 +0.43(+7.53%)
Oct 24, 2022 5.480 5.720 5.388 5.710 21,770 +0.21(+3.82%)
Oct 21, 2022 5.480 5.510 5.330 5.500 25,719 +0.06(+1.10%)
Oct 20, 2022 5.420 5.530 5.320 5.440 14,883 -0.01(-0.18%)
Oct 19, 2022 5.540 5.545 5.300 5.450 23,663 -0.08(-1.45%)
Oct 18, 2022 5.630 5.638 5.510 5.530 19,028 -0.11(-1.95%)
Oct 17, 2022 5.590 5.660 5.470 5.640 29,357 +0.21(+3.87%)
Oct 14, 2022 5.600 5.600 5.400 5.430 35,416 -0.17(-3.04%)
Oct 13, 2022 5.270 5.710 5.270 5.600 25,468 +0.18(+3.32%)
Oct 12, 2022 5.370 5.480 5.246 5.420 11,929 +0.04(+0.74%)
Oct 11, 2022 5.360 5.440 5.229 5.380 28,666 +0.12(+2.28%)
Oct 10, 2022 5.310 5.460 5.230 5.260 24,173 -0.06(-1.13%)
Oct 07, 2022 5.620 5.620 5.250 5.320 44,621 -0.30(-5.34%)
Oct 06, 2022 5.710 5.720 5.450 5.620 35,333 -0.08(-1.40%)
Oct 05, 2022 5.690 5.720 5.510 5.700 27,241 +0.01(+0.18%)
Oct 04, 2022 5.680 5.720 5.495 5.690 24,923 +0.08(+1.43%)
Oct 03, 2022 5.310 5.700 5.275 5.610 31,449 +0.32(+6.05%)
Sep 30, 2022 5.320 5.445 5.290 5.290 29,565 -0.08(-1.49%)
Sep 29, 2022 5.500 5.597 5.340 5.370 22,109 -0.16(-2.89%)
Sep 28, 2022 5.360 5.690 5.365 5.530 44,931 +0.14(+2.60%)
Sep 27, 2022 5.230 5.770 5.230 5.390 38,417 +0.21(+4.05%)
Sep 26, 2022 5.400 5.420 5.020 5.180 47,313 -0.22(-4.07%)
Sep 23, 2022 5.520 5.520 5.090 5.400 47,446 -0.28(-4.93%)
Sep 22, 2022 5.800 5.795 5.535 5.680 36,614 -0.07(-1.22%)
Sep 21, 2022 5.830 6.015 5.730 5.750 39,353 +0.00(+0.00%)
Sep 20, 2022 5.560 5.850 5.550 5.750 44,098 +0.16(+2.86%)
Sep 19, 2022 5.460 5.770 5.335 5.590 67,493 +0.13(+2.38%)
Sep 16, 2022 5.580 5.670 5.410 5.460 87,372 -0.12(-2.15%)
Sep 15, 2022 5.640 5.750 5.460 5.580 30,626 -0.05(-0.89%)
Sep 14, 2022 5.620 5.690 5.464 5.630 22,434 +0.10(+1.81%)
Sep 13, 2022 5.730 5.930 5.530 5.530 33,501 -0.29(-4.98%)
Sep 12, 2022 5.640 5.880 5.640 5.820 24,166 +0.14(+2.46%)
Sep 09, 2022 5.690 5.910 5.630 5.680 50,617 -0.02(-0.35%)
Sep 08, 2022 5.570 5.770 5.495 5.700 18,125 -0.02(-0.35%)
Sep 07, 2022 5.580 5.790 5.500 5.720 23,802 +0.08(+1.42%)
Sep 06, 2022 5.550 5.640 5.401 5.640 51,865 +0.07(+1.26%)
Sep 02, 2022 5.830 5.830 5.515 5.570 16,798 -0.05(-0.89%)
Sep 01, 2022 5.450 5.710 5.335 5.620 45,167 +0.16(+2.93%)
Aug 31, 2022 5.570 5.930 5.440 5.460 22,284 -0.11(-1.97%)
Aug 30, 2022 5.920 5.920 5.340 5.570 43,855 -0.10(-1.76%)
Aug 29, 2022 5.510 5.830 5.510 5.670 36,905 -0.08(-1.39%)
Aug 26, 2022 5.760 5.850 5.650 5.750 30,761 -0.10(-1.71%)
Aug 25, 2022 5.600 5.860 5.600 5.850 15,853 +0.21(+3.72%)
Aug 24, 2022 5.490 5.718 5.490 5.640 16,337 +0.15(+2.73%)
Aug 23, 2022 5.780 5.886 5.470 5.490 55,359 -0.29(-5.02%)
Aug 22, 2022 5.760 5.920 5.670 5.780 59,237 -0.18(-3.02%)
Aug 19, 2022 6.070 6.100 5.860 5.960 33,178 -0.20(-3.25%)
Aug 18, 2022 6.110 6.210 6.010 6.160 26,861 +0.00(+0.00%)
Aug 17, 2022 5.970 6.280 5.880 6.160 76,425 -0.09(-1.44%)
Aug 16, 2022 6.370 6.455 6.230 6.250 64,495 -0.21(-3.25%)
Aug 15, 2022 6.420 6.650 6.410 6.460 64,025 -0.14(-2.12%)
Aug 12, 2022 6.480 6.670 6.260 6.600 69,559 +0.11(+1.69%)
Aug 11, 2022 6.230 6.665 6.150 6.490 114,152 +0.36(+5.87%)
Aug 10, 2022 5.370 6.220 5.325 6.130 230,911 +0.94(+18.11%)
Aug 09, 2022 5.350 5.440 5.180 5.190 88,161 -0.25(-4.60%)
Aug 08, 2022 5.330 5.550 5.330 5.440 72,826 +0.06(+1.12%)
Aug 05, 2022 5.250 5.390 5.150 5.380 71,494 +0.00(+0.00%)
Aug 04, 2022 5.330 5.700 5.150 5.380 299,116 +0.08(+1.51%)
Aug 03, 2022 5.150 5.440 5.070 5.300 92,203 +0.14(+2.71%)
Aug 02, 2022 5.160 5.400 5.080 5.160 57,186 -0.02(-0.39%)
Aug 01, 2022 5.040 5.200 4.930 5.180 177,764 +0.15(+2.98%)
Jul 29, 2022 5.090 5.185 4.990 5.030 72,168 -0.06(-1.18%)
Jul 28, 2022 5.160 5.230 4.865 5.090 86,046 +0.09(+1.80%)
Jul 27, 2022 4.970 5.110 4.910 5.000 136,972 +0.03(+0.60%)
Jul 26, 2022 5.340 5.340 4.910 4.970 111,555 -0.43(-7.96%)
Jul 25, 2022 5.320 5.530 5.270 5.400 45,794 +0.12(+2.27%)
Jul 22, 2022 5.620 5.690 5.180 5.280 83,763 -0.27(-4.86%)
Jul 21, 2022 5.500 5.650 5.445 5.550 112,749 -0.01(-0.18%)
Jul 20, 2022 5.520 5.720 5.420 5.560 79,201 +0.02(+0.36%)
Jul 19, 2022 5.550 5.730 5.490 5.540 97,196 +0.09(+1.65%)
Jul 18, 2022 5.470 5.620 5.370 5.450 77,862 +0.04(+0.74%)
Jul 15, 2022 5.460 5.530 5.308 5.410 72,857 +0.06(+1.12%)
Jul 14, 2022 5.380 5.425 5.218 5.350 70,900 -0.06(-1.11%)
Jul 13, 2022 5.210 5.530 5.120 5.410 55,167 +0.10(+1.88%)
Jul 12, 2022 5.620 5.710 5.260 5.310 185,154 -0.31(-5.52%)
Jul 11, 2022 5.750 5.750 5.430 5.620 122,683 -0.25(-4.26%)
Jul 08, 2022 5.830 6.020 5.750 5.870 78,752 +0.03(+0.51%)
Jul 07, 2022 5.820 5.950 5.750 5.840 87,441 +0.05(+0.86%)
Jul 06, 2022 5.780 5.890 5.600 5.790 54,343 -0.01(-0.17%)
Jul 05, 2022 5.700 5.810 5.380 5.800 159,780 +0.14(+2.47%)
Jul 01, 2022 5.500 5.820 5.340 5.660 141,076 +0.20(+3.66%)
Jun 30, 2022 5.610 5.650 5.360 5.460 141,884 -0.14(-2.50%)
Jun 29, 2022 5.730 5.840 5.580 5.600 124,459 -0.19(-3.28%)
Jun 28, 2022 6.000 6.130 5.680 5.790 144,437 -0.26(-4.30%)
Jun 27, 2022 5.640 6.160 5.610 6.050 241,219 +0.32(+5.58%)
Jun 24, 2022 5.490 5.825 5.382 5.730 1,400,696 +0.22(+3.99%)
Jun 23, 2022 6.200 6.350 5.170 5.510 685,326 -0.71(-11.41%)
Jun 22, 2022 6.070 6.400 6.070 6.220 287,186 -0.05(-0.80%)
Jun 21, 2022 6.080 6.570 6.070 6.270 534,269 -0.24(-3.69%)
Jun 17, 2022 6.770 6.900 6.200 6.510 805,756 -0.12(-1.81%)
Jun 16, 2022 6.810 6.950 6.510 6.630 448,144 -0.38(-5.42%)
Jun 15, 2022 6.590 7.190 6.560 7.010 441,448 +0.45(+6.86%)
Jun 14, 2022 6.380 6.800 6.380 6.560 573,481 +0.26(+4.13%)
Jun 13, 2022 7.250 7.606 6.050 6.300 1,208,491 -1.35(-17.65%)
Jun 10, 2022 6.720 7.874 6.700 7.650 1,431,338 +0.73(+10.55%)
Jun 09, 2022 6.800 7.150 6.640 6.920 546,778 +0.11(+1.62%)
Jun 08, 2022 6.860 7.150 6.610 6.810 769,243 -0.23(-3.27%)
Jun 07, 2022 6.740 7.300 6.380 7.040 1,571,371 +0.10(+1.44%)
Jun 06, 2022 12.67 12.67 6.751 6.940 5,317,485 -5.54(-44.39%)
Jun 03, 2022 12.75 13.19 11.93 12.48 471,922 -0.52(-4.00%)
Jun 02, 2022 12.58 13.14 12.25 13.00 326,070 +0.28(+2.20%)
Jun 01, 2022 13.10 13.12 12.21 12.72 592,035 -0.20(-1.55%)
May 31, 2022 12.02 12.99 11.75 12.92 654,469 +0.78(+6.43%)
May 27, 2022 10.84 12.15 10.84 12.14 683,754 +1.37(+12.72%)
May 26, 2022 10.79 10.99 10.62 10.77 135,399 +0.01(+0.09%)
May 25, 2022 10.04 11.24 10.04 10.76 307,157 +0.63(+6.22%)
May 24, 2022 10.18 10.50 9.560 10.13 315,411 +0.05(+0.50%)
May 23, 2022 10.33 10.61 9.940 10.08 258,433 +0.03(+0.30%)
May 20, 2022 10.96 10.96 9.633 10.05 453,473 -0.49(-4.65%)
May 19, 2022 10.61 11.11 10.41 10.54 215,992 +0.15(+1.44%)
May 18, 2022 11.21 11.85 10.27 10.39 815,625 -0.90(-7.97%)
May 17, 2022 11.43 11.50 10.45 11.29 788,905 +0.03(+0.27%)
May 16, 2022 9.290 11.75 9.211 11.26 1,852,835 +1.86(+19.79%)
May 13, 2022 8.560 9.470 8.480 9.400 244,968 +0.91(+10.72%)
May 12, 2022 9.070 9.070 8.300 8.490 550,672 -0.77(-8.32%)
May 11, 2022 9.500 9.930 9.181 9.260 224,154 -0.31(-3.24%)
May 10, 2022 9.760 9.990 9.257 9.570 369,407 +0.13(+1.38%)
May 09, 2022 9.480 9.900 9.260 9.440 365,558 -0.28(-2.88%)
May 06, 2022 8.800 9.750 8.480 9.720 438,793 +0.82(+9.21%)
May 05, 2022 8.390 9.090 8.310 8.900 553,882 +0.46(+5.45%)
May 04, 2022 8.520 8.720 8.290 8.440 308,353 -0.07(-0.82%)
May 03, 2022 8.630 8.880 8.190 8.510 295,001 -0.15(-1.73%)
May 02, 2022 8.000 8.770 8.000 8.660 500,087 +0.57(+7.05%)
Apr 29, 2022 7.840 8.250 7.780 8.090 208,062 +0.23(+2.93%)
Apr 28, 2022 7.860 8.030 7.410 7.860 144,841 +0.24(+3.15%)
Apr 27, 2022 7.420 7.833 7.320 7.620 113,751 +0.26(+3.53%)
Apr 26, 2022 7.800 7.998 7.290 7.360 239,561 -0.26(-3.41%)
Apr 25, 2022 7.000 7.650 6.930 7.620 207,599 +0.64(+9.17%)
Apr 22, 2022 7.310 7.468 6.640 6.980 299,759 -0.37(-5.03%)
Apr 21, 2022 8.280 8.282 7.130 7.350 403,426 -0.87(-10.58%)
Apr 20, 2022 8.420 8.628 8.000 8.220 321,404 -0.18(-2.14%)
Apr 19, 2022 8.220 8.400 8.060 8.400 198,301 +0.17(+2.07%)
Apr 18, 2022 8.190 8.230 7.900 8.230 159,235 +0.13(+1.60%)
Apr 14, 2022 7.970 8.250 7.970 8.100 192,495 +0.03(+0.37%)
Apr 13, 2022 8.050 8.380 8.000 8.070 355,305 +0.02(+0.25%)
Apr 12, 2022 7.500 8.740 7.500 8.050 929,275 +0.64(+8.64%)
Apr 11, 2022 6.990 7.700 6.955 7.410 313,435 +0.49(+7.08%)
Apr 08, 2022 6.750 7.165 6.650 6.920 227,271 +0.26(+3.90%)
Apr 07, 2022 6.510 6.860 6.413 6.660 111,838 +0.08(+1.22%)
Apr 06, 2022 6.690 6.707 6.320 6.580 100,863 -0.10(-1.50%)
Apr 05, 2022 6.710 6.840 6.390 6.680 156,161 +0.09(+1.44%)
Apr 04, 2022 6.350 6.695 6.318 6.585 104,778 +0.24(+3.70%)
Apr 01, 2022 6.380 6.380 6.230 6.350 46,104 +0.10(+1.60%)
Mar 31, 2022 6.350 6.350 6.068 6.250 99,695 +0.01(+0.16%)
Mar 30, 2022 6.650 6.720 6.210 6.240 163,536 -0.34(-5.17%)
Mar 29, 2022 6.390 6.700 6.380 6.580 82,993 +0.14(+2.17%)
Mar 28, 2022 6.550 6.790 6.190 6.440 160,514 -0.17(-2.65%)
Mar 25, 2022 6.300 7.070 6.180 6.615 679,931 +0.41(+6.52%)
Mar 24, 2022 5.930 6.230 5.800 6.210 205,876 +0.29(+4.90%)
Mar 23, 2022 5.650 6.020 5.650 5.920 109,777 +0.19(+3.32%)
Mar 22, 2022 5.630 5.810 5.599 5.730 103,982 +0.13(+2.32%)
Mar 21, 2022 5.390 5.600 5.270 5.600 74,331 +0.22(+4.09%)
Mar 18, 2022 5.270 5.440 5.161 5.380 177,088 +0.10(+1.89%)
Mar 17, 2022 5.160 5.360 5.160 5.280 128,807 +0.11(+2.13%)
Mar 16, 2022 5.180 5.300 5.055 5.170 100,415 +0.05(+0.98%)
Mar 15, 2022 5.090 5.230 5.020 5.120 78,306 +0.03(+0.59%)
Mar 14, 2022 5.080 5.264 5.000 5.090 99,773 +0.04(+0.79%)
Mar 11, 2022 5.280 5.310 5.020 5.050 79,755 -0.18(-3.44%)
Mar 10, 2022 5.250 5.350 5.150 5.230 123,880 -0.04(-0.76%)
Mar 09, 2022 5.390 5.392 5.210 5.270 60,103 +0.09(+1.74%)
Mar 08, 2022 5.260 5.472 5.150 5.180 72,236 -0.06(-1.15%)
Mar 07, 2022 5.570 5.610 5.240 5.240 118,100 -0.38(-6.76%)
Mar 04, 2022 5.370 5.820 5.210 5.620 264,872 +0.25(+4.66%)
Mar 03, 2022 5.360 5.539 5.200 5.370 124,805 +0.06(+1.13%)
Mar 02, 2022 5.340 5.390 5.160 5.310 185,582 +0.02(+0.38%)
Mar 01, 2022 5.260 5.419 5.180 5.290 87,737 -0.03(-0.56%)
Feb 28, 2022 5.350 5.520 5.260 5.320 180,051 -0.07(-1.30%)
Feb 25, 2022 5.400 5.420 5.210 5.390 107,158 -0.03(-0.55%)
Feb 24, 2022 5.030 5.430 5.015 5.420 117,497 +0.19(+3.63%)
Feb 23, 2022 5.370 5.489 5.180 5.230 50,715 -0.07(-1.32%)
Feb 22, 2022 5.200 5.380 5.100 5.300 196,569 +0.03(+0.57%)
Feb 18, 2022 5.270 0 -0.04(-0.75%)
Feb 17, 2022 5.510 5.560 5.260 5.310 94,349 -0.29(-5.18%)
Feb 16, 2022 5.620 5.870 5.520 5.600 92,299 -0.01(-0.18%)
Feb 15, 2022 5.490 5.770 5.480 5.610 104,123 +0.19(+3.51%)
Feb 14, 2022 5.240 5.610 5.240 5.420 79,624 +0.15(+2.85%)
Feb 11, 2022 5.460 5.590 5.210 5.270 86,823 -0.19(-3.48%)
Feb 10, 2022 5.580 5.800 5.450 5.460 76,655 -0.22(-3.87%)
Feb 09, 2022 5.690 5.750 5.530 5.680 108,355 +0.07(+1.25%)
Feb 08, 2022 5.520 5.670 5.513 5.610 65,276 +0.08(+1.45%)
Feb 07, 2022 5.860 5.866 5.510 5.530 85,804 -0.31(-5.31%)
Feb 04, 2022 5.500 5.890 5.470 5.840 112,033 +0.37(+6.76%)
Feb 03, 2022 5.710 5.320 5.470 186,182 -0.51(-8.53%)
Feb 02, 2022 5.780 6.190 5.700 5.980 499,611 +0.19(+3.28%)
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.