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

Lumentum Holdings (NQ: LITE )

44.74 +0.45 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2018 46.20 46.58 45.25 46.30 2,479,519 +1.35(+3.00%)
Jan 30, 2018 43.85 45.95 43.85 44.95 1,665,664 +0.60(+1.35%)
Jan 29, 2018 45.35 45.95 44.00 44.35 2,694,714 +0.10(+0.23%)
Jan 26, 2018 44.20 44.70 44.00 44.25 2,111,661 -0.25(-0.56%)
Jan 25, 2018 44.50 44.90 43.70 44.50 2,353,112 +0.05(+0.11%)
Jan 24, 2018 43.85 44.55 42.60 44.45 4,146,643 +0.35(+0.79%)
Jan 23, 2018 45.65 45.79 43.15 44.10 4,286,211 -1.10(-2.43%)
Jan 22, 2018 48.05 48.10 44.30 45.20 6,345,062 -3.65(-7.47%)
Jan 19, 2018 51.80 51.80 48.60 48.85 3,096,573 -2.85(-5.51%)
Jan 18, 2018 51.15 51.85 50.15 51.70 1,842,389 +0.20(+0.39%)
Jan 17, 2018 51.65 52.40 50.55 51.50 1,573,959 -0.15(-0.29%)
Jan 16, 2018 53.20 53.45 50.60 51.65 2,774,128 -1.55(-2.91%)
Jan 12, 2018 53.20 53.20 53.20 0 +0.20(+0.38%)
Jan 11, 2018 51.70 53.55 51.70 53.00 1,689,017 +1.35(+2.61%)
Jan 10, 2018 51.65 1,932,278 +1.20(+2.38%)
Jan 09, 2018 51.80 51.85 50.10 50.45 2,016,557 -1.30(-2.51%)
Jan 08, 2018 51.45 52.10 50.40 51.75 1,399,957 +0.65(+1.27%)
Jan 05, 2018 50.40 51.30 49.35 51.10 1,267,171 +0.90(+1.79%)
Jan 04, 2018 51.30 51.65 49.08 50.20 1,744,543 -0.70(-1.38%)
Jan 03, 2018 51.15 51.27 49.85 50.90 1,192,759 +0.75(+1.50%)
Jan 02, 2018 49.35 50.38 48.60 50.15 1,286,842 +1.25(+2.56%)
Dec 29, 2017 48.90 48.90 48.90 0 -0.15(-0.31%)
Dec 28, 2017 50.35 50.75 48.95 49.05 1,660,103 -1.00(-2.00%)
Dec 27, 2017 49.75 51.38 49.45 50.05 1,443,959 +0.35(+0.70%)
Dec 26, 2017 52.00 52.00 49.50 49.70 2,129,194 -3.10(-5.87%)
Dec 22, 2017 53.40 53.55 52.20 52.80 993,191 -0.55(-1.03%)
Dec 21, 2017 53.95 55.20 53.20 53.35 1,741,324 -0.55(-1.02%)
Dec 20, 2017 53.55 53.95 51.71 53.90 2,029,740 +0.50(+0.94%)
Dec 19, 2017 52.25 53.65 52.07 53.40 1,480,466 +1.05(+2.01%)
Dec 18, 2017 52.65 53.00 51.30 52.35 1,722,815 +0.20(+0.38%)
Dec 15, 2017 51.00 52.80 49.85 52.15 2,744,511 +1.23(+2.41%)
Dec 14, 2017 51.40 53.00 50.65 50.92 3,134,383 +0.65(+1.29%)
Dec 13, 2017 45.60 51.08 44.05 50.27 12,286,835 -1.48(-2.85%)
Dec 12, 2017 53.70 53.90 51.65 51.75 2,321,192 -1.75(-3.27%)
Dec 11, 2017 51.80 53.80 51.15 53.50 3,134,389 +3.90(+7.86%)
Dec 08, 2017 49.50 52.14 49.05 49.60 4,233,595 +1.05(+2.16%)
Dec 07, 2017 47.00 49.60 46.75 48.55 3,515,559 +2.15(+4.63%)
Dec 06, 2017 46.70 47.60 45.90 46.40 2,036,047 -0.75(-1.59%)
Dec 05, 2017 47.80 49.25 47.00 47.15 2,389,215 +0.00(+0.00%)
Dec 04, 2017 52.90 53.25 46.98 47.15 3,890,066 -5.10(-9.76%)
Dec 01, 2017 53.45 53.95 52.50 52.25 2,169,185 -1.80(-3.33%)
Nov 30, 2017 54.35 55.15 53.50 54.05 1,772,004 -0.05(-0.09%)
Nov 29, 2017 57.55 57.55 53.45 54.10 4,010,535 -3.20(-5.58%)
Nov 28, 2017 58.20 58.45 56.50 57.30 1,352,439 -0.85(-1.46%)
Nov 27, 2017 60.05 60.40 57.80 58.15 1,474,657 -2.15(-3.57%)
Nov 24, 2017 60.50 60.67 59.75 60.30 496,607 +0.05(+0.08%)
Nov 22, 2017 59.45 61.00 59.40 60.25 1,323,341 +0.92(+1.56%)
Nov 21, 2017 58.35 59.45 58.00 59.33 1,205,231 +1.38(+2.37%)
Nov 20, 2017 57.50 58.80 57.35 57.95 996,505 +0.45(+0.78%)
Nov 17, 2017 57.70 58.00 56.55 57.50 1,421,969 -0.15(-0.26%)
Nov 16, 2017 57.00 58.75 57.00 57.65 1,284,138 +1.20(+2.13%)
Nov 15, 2017 55.35 56.70 54.55 56.45 1,008,760 +0.65(+1.16%)
Nov 14, 2017 58.00 58.09 55.70 55.80 1,351,280 -1.85(-3.21%)
Nov 13, 2017 56.55 58.00 56.55 57.65 828,030 +0.50(+0.87%)
Nov 10, 2017 55.45 57.95 55.45 57.15 1,363,625 +1.70(+3.07%)
Nov 09, 2017 56.30 56.85 54.85 55.45 1,775,885 -1.90(-3.31%)
Nov 08, 2017 55.95 57.65 55.65 57.35 1,802,668 +1.35(+2.41%)
Nov 07, 2017 56.95 58.00 55.85 56.00 1,584,089 -1.40(-2.44%)
Nov 06, 2017 59.70 59.70 56.50 57.40 1,750,251 -1.90(-3.20%)
Nov 03, 2017 60.00 60.35 56.70 59.30 2,828,376 +0.45(+0.76%)
Nov 02, 2017 63.00 64.80 58.20 58.85 3,593,749 -4.35(-6.88%)
Nov 01, 2017 62.50 66.70 60.15 63.20 6,257,708 +0.05(+0.08%)
Oct 31, 2017 65.05 65.85 63.10 63.15 3,422,366 -1.60(-2.47%)
Oct 30, 2017 62.70 65.10 62.65 64.75 2,453,791 +2.15(+3.43%)
Oct 27, 2017 62.60 63.13 61.38 62.60 1,733,399 +0.95(+1.54%)
Oct 26, 2017 62.05 62.95 60.50 61.65 1,201,029 +0.30(+0.49%)
Oct 25, 2017 63.10 63.40 60.45 61.35 1,876,328 -1.75(-2.77%)
Oct 24, 2017 59.90 63.80 59.90 63.10 3,744,610 +3.60(+6.05%)
Oct 23, 2017 55.80 59.75 55.15 59.50 2,253,456 +3.55(+6.34%)
Oct 20, 2017 56.60 56.67 55.20 55.95 1,409,099 -0.10(-0.18%)
Oct 19, 2017 55.65 57.50 55.20 56.05 1,422,975 -0.45(-0.80%)
Oct 18, 2017 56.10 56.85 55.50 56.50 1,053,722 +0.40(+0.71%)
Oct 17, 2017 55.90 57.00 55.75 56.10 964,617 +0.35(+0.63%)
Oct 16, 2017 57.20 57.99 55.60 55.75 1,563,657 -1.95(-3.38%)
Oct 13, 2017 58.25 59.75 57.27 57.70 1,476,100 -1.25(-2.12%)
Oct 12, 2017 58.00 60.20 57.46 58.95 1,333,612 +0.95(+1.64%)
Oct 11, 2017 57.80 58.55 57.60 58.00 860,886 +0.20(+0.35%)
Oct 10, 2017 58.85 59.15 57.60 57.80 999,395 -0.80(-1.37%)
Oct 09, 2017 58.90 59.40 57.88 58.60 1,283,109 +0.00(+0.00%)
Oct 06, 2017 56.25 59.09 55.40 58.60 2,296,137 +3.30(+5.97%)
Oct 05, 2017 55.00 56.65 54.55 55.30 1,111,560 -0.75(-1.34%)
Oct 04, 2017 55.80 56.70 54.10 56.05 2,193,344 +1.50(+2.75%)
Oct 03, 2017 55.55 55.60 54.35 54.55 814,824 -1.05(-1.89%)
Oct 02, 2017 54.55 55.65 54.00 55.60 1,047,577 +1.25(+2.30%)
Sep 29, 2017 55.25 55.85 53.75 54.35 1,479,190 -0.85(-1.54%)
Sep 28, 2017 55.00 55.25 53.70 55.20 1,389,524 +0.20(+0.36%)
Sep 27, 2017 53.25 55.50 52.40 55.00 3,294,400 +4.20(+8.27%)
Sep 26, 2017 52.10 52.70 50.80 50.80 1,926,097 -1.10(-2.12%)
Sep 25, 2017 54.30 54.38 51.15 51.90 2,477,602 -3.20(-5.81%)
Sep 22, 2017 54.85 55.60 54.55 55.10 1,224,639 +0.05(+0.09%)
Sep 21, 2017 56.45 56.65 54.35 55.05 1,516,350 -1.60(-2.82%)
Sep 20, 2017 59.35 59.35 56.40 56.65 1,612,600 -2.60(-4.39%)
Sep 19, 2017 59.55 59.85 58.40 59.25 866,407 -0.10(-0.17%)
Sep 18, 2017 57.25 59.55 56.86 59.35 1,573,374 +2.10(+3.67%)
Sep 15, 2017 57.85 56.20 57.25 2,416,338 +0.25(+0.44%)
Sep 14, 2017 58.20 58.62 56.45 57.00 1,672,107 -1.80(-3.06%)
Sep 13, 2017 56.70 59.80 56.20 58.80 2,083,927 +1.55(+2.71%)
Sep 12, 2017 59.25 60.00 56.15 57.25 3,336,413 -1.25(-2.14%)
Sep 11, 2017 57.00 59.15 57.00 58.50 2,381,295 +2.10(+3.72%)
Sep 08, 2017 58.65 58.65 56.25 56.40 1,664,031 -1.00(-1.74%)
Sep 07, 2017 57.95 58.10 57.15 57.40 1,119,438 -0.45(-0.78%)
Sep 06, 2017 58.50 59.75 56.86 57.85 1,652,606 -0.35(-0.60%)
Sep 05, 2017 59.10 56.30 58.20 1,941,789 +0.95(+1.66%)
Sep 01, 2017 57.25 58.00 56.60 57.25 858,502 +0.40(+0.70%)
Aug 31, 2017 56.15 58.40 54.65 56.85 2,362,918 +0.05(+0.09%)
Aug 30, 2017 56.00 57.10 55.75 56.80 1,296,450 +0.80(+1.43%)
Aug 29, 2017 55.75 56.60 54.80 56.00 1,165,664 -0.60(-1.06%)
Aug 28, 2017 56.70 56.95 55.91 56.60 869,381 -0.10(-0.18%)
Aug 25, 2017 58.00 58.05 56.45 56.70 1,390,675 -0.75(-1.31%)
Aug 24, 2017 57.15 59.50 56.65 57.45 4,238,229 +1.45(+2.59%)
Aug 23, 2017 53.30 56.70 53.00 56.00 2,730,080 +1.65(+3.04%)
Aug 22, 2017 51.25 54.40 51.25 54.35 1,992,632 +3.25(+6.36%)
Aug 21, 2017 51.85 52.35 50.45 51.10 1,436,130 -0.90(-1.73%)
Aug 18, 2017 51.15 53.34 51.00 52.00 1,871,209 +0.65(+1.27%)
Aug 17, 2017 52.15 53.25 51.25 51.35 1,872,752 -1.65(-3.11%)
Aug 16, 2017 52.65 53.70 51.40 53.00 1,684,673 +0.00(+0.00%)
Aug 15, 2017 54.50 54.65 52.30 53.00 1,990,217 -1.10(-2.03%)
Aug 14, 2017 52.60 54.85 52.60 54.10 1,901,172 +2.15(+4.14%)
Aug 11, 2017 52.65 53.85 51.85 51.95 2,551,066 -1.10(-2.07%)
Aug 10, 2017 57.05 57.31 52.80 53.05 3,472,475 -4.35(-7.58%)
Aug 09, 2017 64.25 64.50 56.80 57.40 6,306,699 -1.85(-3.12%)
Aug 08, 2017 58.70 59.40 57.10 59.25 3,532,120 +0.50(+0.85%)
Aug 07, 2017 60.00 60.65 58.30 58.75 1,988,231 -0.10(-0.17%)
Aug 04, 2017 62.35 58.10 58.85 2,878,520 -3.60(-5.76%)
Aug 03, 2017 62.75 63.45 61.51 62.45 1,477,692 +0.75(+1.22%)
Aug 02, 2017 64.00 65.00 61.10 61.70 3,201,289 -2.00(-3.14%)
Aug 01, 2017 63.10 64.42 62.46 63.70 1,011,402 +1.10(+1.76%)
Jul 31, 2017 62.65 63.30 61.15 62.60 937,110 +0.70(+1.13%)
Jul 28, 2017 61.45 63.00 60.85 61.90 1,006,930 +0.00(+0.00%)
Jul 27, 2017 65.55 65.75 59.90 61.90 2,330,710 -3.00(-4.62%)
Jul 26, 2017 67.50 68.63 64.60 64.90 1,822,988 -2.05(-3.06%)
Jul 25, 2017 67.50 67.70 65.75 66.95 2,447,030 -1.00(-1.47%)
Jul 24, 2017 63.55 68.05 62.95 67.95 3,768,466 +4.60(+7.26%)
Jul 21, 2017 60.85 64.25 60.35 63.35 1,947,540 +2.90(+4.80%)
Jul 20, 2017 61.75 62.34 60.30 60.45 1,747,746 -1.10(-1.79%)
Jul 19, 2017 60.55 62.25 60.55 61.55 1,899,011 +0.85(+1.40%)
Jul 18, 2017 61.80 61.87 60.50 60.70 1,584,416 -0.65(-1.06%)
Jul 17, 2017 64.25 64.35 61.25 61.35 1,502,100 -2.45(-3.84%)
Jul 14, 2017 63.50 64.55 63.10 63.80 1,082,210 -0.25(-0.39%)
Jul 13, 2017 61.90 65.15 60.55 64.05 2,791,993 +3.70(+6.13%)
Jul 12, 2017 61.95 62.45 60.20 60.35 1,266,878 -1.00(-1.63%)
Jul 11, 2017 61.45 61.96 59.75 61.35 1,310,762 -0.25(-0.41%)
Jul 10, 2017 62.80 63.10 60.50 61.60 1,574,233 +0.00(+0.00%)
Jul 07, 2017 58.90 62.00 58.90 61.60 1,847,775 +3.10(+5.30%)
Jul 06, 2017 57.25 59.50 56.71 58.50 1,401,977 +0.25(+0.43%)
Jul 05, 2017 58.20 59.25 57.70 58.25 1,133,759 +0.35(+0.60%)
Jul 03, 2017 57.50 60.50 56.50 57.90 2,194,782 +0.85(+1.49%)
Jun 30, 2017 57.50 58.45 56.88 57.05 1,259,760 -0.25(-0.44%)
Jun 29, 2017 59.60 59.95 56.20 57.30 1,583,169 -2.90(-4.82%)
Jun 28, 2017 59.55 60.67 58.60 60.20 1,807,300 +0.85(+1.43%)
Jun 27, 2017 63.00 63.05 59.15 59.35 1,667,990 -3.30(-5.27%)
Jun 26, 2017 64.85 65.80 61.41 62.65 1,681,139 -1.35(-2.11%)
Jun 23, 2017 65.40 64.00 2,887,830 +1.55(+2.48%)
Jun 22, 2017 63.90 64.44 61.75 62.45 1,198,676 -0.05(-0.08%)
Jun 21, 2017 62.60 63.49 61.55 62.50 777,332 +0.05(+0.08%)
Jun 20, 2017 63.05 64.65 62.30 62.45 1,220,729 -0.40(-0.64%)
Jun 19, 2017 64.55 64.80 62.30 62.85 1,234,244 -0.25(-0.40%)
Jun 16, 2017 62.00 64.30 61.50 63.10 1,932,356 +1.55(+2.52%)
Jun 15, 2017 60.50 62.55 60.30 61.55 1,061,182 -0.60(-0.97%)
Jun 14, 2017 63.10 63.50 60.95 62.15 1,401,852 -0.40(-0.64%)
Jun 13, 2017 62.50 64.82 61.80 62.55 1,516,901 +1.55(+2.54%)
Jun 12, 2017 61.00 62.20 57.50 61.00 1,675,035 +0.50(+0.83%)
Jun 09, 2017 65.35 67.30 58.95 60.50 2,840,645 -4.60(-7.07%)
Jun 08, 2017 63.25 65.33 62.45 65.10 2,032,905 +1.60(+2.52%)
Jun 07, 2017 62.95 63.55 61.90 63.50 1,599,684 +0.65(+1.03%)
Jun 06, 2017 57.25 64.55 57.25 62.85 4,147,695 +5.05(+8.74%)
Jun 05, 2017 58.35 58.67 57.35 57.80 789,239 -0.50(-0.86%)
Jun 02, 2017 58.60 59.20 57.85 58.30 871,477 -0.25(-0.43%)
Jun 01, 2017 58.35 58.79 56.85 58.55 1,073,239 +1.50(+2.63%)
May 31, 2017 58.40 58.65 56.20 57.05 1,308,596 -1.45(-2.48%)
May 30, 2017 58.50 59.20 57.60 58.50 1,173,424 +0.00(+0.00%)
May 26, 2017 56.70 59.25 56.20 58.50 1,711,625 +2.05(+3.63%)
May 25, 2017 56.65 57.60 55.90 56.45 1,143,685 +0.25(+0.44%)
May 24, 2017 56.85 56.90 55.60 56.20 834,213 -0.65(-1.14%)
May 23, 2017 58.15 58.90 55.90 56.85 1,946,955 -0.50(-0.87%)
May 22, 2017 53.90 58.30 53.90 57.35 2,242,701 +4.00(+7.50%)
May 19, 2017 53.65 54.95 53.10 53.35 931,294 +0.30(+0.57%)
May 18, 2017 51.40 53.25 50.55 53.05 1,693,121 +1.00(+1.92%)
May 17, 2017 54.40 55.75 51.75 52.05 2,363,410 -4.50(-7.96%)
May 16, 2017 53.30 56.70 52.87 56.55 2,519,708 +2.00(+3.67%)
May 15, 2017 53.85 55.65 53.65 54.55 1,767,279 +1.15(+2.15%)
May 12, 2017 51.50 53.55 51.10 53.40 1,346,422 +1.80(+3.49%)
May 11, 2017 52.45 52.75 50.95 51.60 1,100,340 -1.20(-2.27%)
May 10, 2017 51.05 52.90 50.56 52.80 1,341,875 +1.45(+2.82%)
May 09, 2017 49.80 51.57 49.45 51.35 1,502,632 +1.85(+3.74%)
May 08, 2017 49.45 50.25 48.08 49.50 1,607,980 +0.05(+0.10%)
May 05, 2017 47.55 49.95 46.90 49.45 2,826,066 +2.45(+5.21%)
May 04, 2017 46.50 50.65 46.20 47.00 7,729,396 +4.25(+9.94%)
May 03, 2017 41.00 43.25 40.35 42.75 4,419,752 +0.00(+0.00%)
May 02, 2017 43.70 44.00 42.45 42.75 1,556,074 -0.95(-2.17%)
May 01, 2017 43.10 43.92 42.73 43.70 1,791,664 +0.95(+2.22%)
Apr 28, 2017 43.90 44.25 42.25 42.75 2,402,727 -1.05(-2.40%)
Apr 27, 2017 43.85 44.65 43.55 43.80 1,028,214 +0.25(+0.57%)
Apr 26, 2017 46.85 46.85 43.45 43.55 2,656,859 -3.80(-8.03%)
Apr 25, 2017 48.05 47.45 47.35 1,438,488 -0.10(-0.21%)
Apr 24, 2017 46.15 47.60 44.88 47.45 2,333,983 +2.25(+4.98%)
Apr 21, 2017 44.10 46.15 44.00 45.20 1,895,381 +1.30(+2.96%)
Apr 20, 2017 43.35 44.20 43.05 43.90 1,309,920 +0.95(+2.21%)
Apr 19, 2017 45.90 45.95 42.40 42.95 2,517,514 -2.35(-5.19%)
Apr 18, 2017 44.85 46.35 44.75 45.30 1,607,285 +0.30(+0.67%)
Apr 17, 2017 44.05 45.15 44.05 45.00 1,029,070 +0.90(+2.04%)
Apr 13, 2017 45.60 46.00 43.85 44.10 1,525,876 -0.15(-0.34%)
Apr 12, 2017 45.10 46.30 44.15 44.25 2,183,047 -1.45(-3.17%)
Apr 11, 2017 47.05 47.60 45.58 45.70 1,790,965 -1.45(-3.08%)
Apr 10, 2017 48.05 48.44 46.45 47.15 1,544,441 -1.05(-2.18%)
Apr 07, 2017 48.80 49.17 48.05 48.20 1,000,875 -0.80(-1.63%)
Apr 06, 2017 47.95 49.55 47.80 49.00 1,114,359 +1.05(+2.19%)
Apr 05, 2017 50.30 50.45 47.90 47.95 2,079,522 -2.50(-4.96%)
Apr 04, 2017 51.00 52.00 50.05 50.45 1,532,771 -1.05(-2.04%)
Apr 03, 2017 53.27 53.70 51.15 51.50 1,613,349 -1.85(-3.47%)
Mar 31, 2017 53.55 53.65 52.35 53.35 1,116,975 -0.35(-0.65%)
Mar 30, 2017 53.45 55.10 52.65 53.70 1,243,968 +0.15(+0.28%)
Mar 29, 2017 55.85 55.92 51.90 53.55 3,138,466 -1.15(-2.10%)
Mar 28, 2017 54.05 54.92 53.85 54.70 1,073,600 +0.55(+1.02%)
Mar 27, 2017 51.95 55.20 51.16 54.15 2,004,007 +0.65(+1.21%)
Mar 24, 2017 52.05 54.05 52.01 53.50 2,026,560 +2.00(+3.88%)
Mar 23, 2017 52.50 52.50 51.10 51.50 1,841,655 +0.05(+0.10%)
Mar 22, 2017 48.50 51.70 47.90 51.45 1,749,495 +3.00(+6.19%)
Mar 21, 2017 49.75 51.75 48.40 48.45 2,421,166 -0.75(-1.52%)
Mar 20, 2017 49.20 49.75 48.10 49.20 1,278,981 -0.25(-0.51%)
Mar 17, 2017 48.85 49.80 48.00 49.45 2,072,101 +0.55(+1.12%)
Mar 16, 2017 46.65 49.75 46.40 48.90 3,652,670 +3.25(+7.12%)
Mar 15, 2017 44.30 46.20 43.00 45.65 2,643,953 +2.55(+5.92%)
Mar 14, 2017 44.45 44.55 42.90 43.10 1,755,334 -1.75(-3.90%)
Mar 13, 2017 45.75 46.80 44.55 44.85 1,769,008 -0.95(-2.07%)
Mar 10, 2017 45.00 46.95 44.60 45.80 2,526,663 -0.05(-0.11%)
Mar 09, 2017 45.25 46.45 43.90 45.85 1,657,660 +0.35(+0.77%)
Mar 08, 2017 46.75 46.95 45.15 45.50 1,092,526 -1.00(-2.15%)
Mar 07, 2017 47.50 47.85 46.10 46.50 1,544,406 -0.70(-1.48%)
Mar 06, 2017 46.40 47.70 45.90 47.20 1,830,922 +0.50(+1.07%)
Mar 03, 2017 45.95 46.80 45.25 46.70 2,885,605 +0.95(+2.08%)
Mar 02, 2017 45.60 47.40 45.55 45.75 3,241,018 -2.15(-4.49%)
Mar 01, 2017 46.65 48.31 46.62 47.90 1,615,800 +2.00(+4.36%)
Feb 28, 2017 46.35 47.35 45.40 45.90 1,119,372 -0.55(-1.18%)
Feb 27, 2017 46.85 47.60 44.75 46.45 2,381,916 -1.35(-2.82%)
Feb 24, 2017 47.80 48.40 47.00 47.80 921,501 -0.90(-1.85%)
Feb 23, 2017 50.00 50.24 46.55 48.70 2,065,361 -0.95(-1.91%)
Feb 22, 2017 52.10 52.39 48.88 49.65 1,905,357 -2.90(-5.52%)
Feb 21, 2017 51.15 53.70 51.15 52.55 1,077,981 +1.45(+2.84%)
Feb 17, 2017 51.10 51.10 51.10 0 -0.75(-1.45%)
Feb 16, 2017 50.15 52.00 50.10 51.85 2,023,337 +2.40(+4.85%)
Feb 15, 2017 50.45 50.75 49.00 49.45 1,593,823 -1.05(-2.08%)
Feb 14, 2017 49.55 51.20 49.00 50.50 1,470,473 +0.95(+1.92%)
Feb 13, 2017 48.50 50.20 48.25 49.55 2,171,358 +2.10(+4.43%)
Feb 10, 2017 46.95 48.35 46.90 47.45 1,750,770 +0.85(+1.82%)
Feb 09, 2017 46.15 49.40 45.95 46.60 3,645,459 +0.75(+1.64%)
Feb 08, 2017 42.00 46.45 42.00 45.85 5,356,145 +5.65(+14.05%)
Feb 07, 2017 39.20 41.20 37.50 40.20 5,207,393 +1.40(+3.61%)
Feb 06, 2017 38.75 38.98 38.35 38.80 704,978 -0.05(-0.13%)
Feb 03, 2017 38.10 39.00 38.00 38.85 783,416 +1.00(+2.64%)
Feb 02, 2017 38.10 38.30 37.67 37.85 730,331 -0.25(-0.66%)
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.