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

Phoenix New Media Ltd ADR (NY: FENG )

2.650 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2018 4.962 5.103 4.853 5.041 206,734 +0.16(+3.21%)
Oct 30, 2018 4.790 4.978 4.790 4.884 116,900 +0.02(+0.32%)
Oct 29, 2018 5.087 5.150 4.790 4.868 195,302 -0.06(-1.27%)
Oct 26, 2018 5.056 5.056 4.853 4.931 249,460 -0.16(-3.08%)
Oct 25, 2018 4.853 5.244 4.853 5.087 52,706 +0.23(+4.84%)
Oct 24, 2018 5.056 5.056 4.853 4.853 78,190 -0.22(-4.32%)
Oct 23, 2018 5.134 5.150 5.041 5.072 85,760 -0.14(-2.70%)
Oct 22, 2018 5.275 5.457 5.150 5.213 97,828 +0.00(+0.00%)
Oct 19, 2018 5.260 5.354 5.213 5.213 34,688 -0.03(-0.60%)
Oct 18, 2018 5.526 5.526 5.244 5.244 70,763 -0.31(-5.63%)
Oct 17, 2018 5.448 5.557 5.401 5.557 21,278 +0.08(+1.43%)
Oct 16, 2018 5.494 5.526 5.401 5.479 24,920 +0.02(+0.29%)
Oct 15, 2018 5.494 5.526 5.448 5.463 43,820 -0.09(-1.69%)
Oct 12, 2018 5.322 5.620 5.322 5.557 57,685 +0.28(+5.34%)
Oct 11, 2018 5.338 5.526 5.275 5.275 55,133 -0.11(-2.03%)
Oct 10, 2018 5.494 5.510 5.291 5.385 144,296 -0.13(-2.27%)
Oct 09, 2018 5.948 6.041 5.494 5.510 216,271 -0.52(-8.57%)
Oct 08, 2018 5.964 6.089 5.926 6.027 73,642 -0.03(-0.52%)
Oct 05, 2018 6.121 6.152 5.980 6.058 74,933 -0.13(-2.03%)
Oct 04, 2018 6.215 6.215 6.074 6.183 81,545 -0.03(-0.50%)
Oct 03, 2018 6.027 6.262 5.964 6.215 78,538 +0.23(+3.93%)
Oct 02, 2018 6.152 6.198 5.948 5.980 149,563 -0.22(-3.54%)
Oct 01, 2018 6.684 6.809 6.027 6.199 215,908 -0.41(-6.16%)
Sep 28, 2018 6.731 6.825 6.434 6.606 117,287 -0.16(-2.31%)
Sep 27, 2018 6.402 6.809 6.011 6.762 245,214 +0.38(+5.88%)
Sep 26, 2018 6.277 6.903 6.011 6.387 494,417 -0.14(-2.16%)
Sep 25, 2018 6.481 6.590 6.402 6.528 69,234 +0.11(+1.71%)
Sep 24, 2018 6.575 6.606 6.355 6.418 135,378 -0.17(-2.61%)
Sep 21, 2018 6.778 6.778 6.575 6.590 85,282 -0.11(-1.64%)
Sep 20, 2018 6.856 6.935 6.653 6.700 120,765 -0.19(-2.73%)
Sep 19, 2018 6.888 7.060 6.762 6.888 65,755 -0.09(-1.35%)
Sep 18, 2018 6.982 7.137 6.833 6.982 55,596 +0.00(+0.00%)
Sep 17, 2018 6.950 7.107 6.778 6.982 75,980 -0.08(-1.11%)
Sep 14, 2018 7.060 7.248 6.888 7.060 97,292 -0.09(-1.31%)
Sep 13, 2018 7.091 7.279 6.935 7.154 85,868 +0.22(+3.16%)
Sep 12, 2018 6.856 7.076 6.715 6.935 74,576 +0.08(+1.14%)
Sep 11, 2018 7.138 7.155 6.778 6.856 86,948 -0.30(-4.16%)
Sep 10, 2018 7.576 7.686 7.091 7.154 178,528 -0.42(-5.58%)
Sep 07, 2018 7.811 7.905 7.576 7.576 115,243 -0.30(-3.78%)
Sep 06, 2018 7.983 8.015 7.749 7.874 98,920 -0.05(-0.59%)
Sep 05, 2018 7.827 7.983 7.670 7.921 188,758 +0.03(+0.40%)
Sep 04, 2018 8.030 8.297 7.827 7.890 392,432 -0.13(-1.56%)
Aug 31, 2018 8.015 8.015 8.015 0 +0.33(+4.28%)
Aug 30, 2018 7.592 7.764 7.404 7.686 117,735 +0.00(+0.00%)
Aug 29, 2018 7.545 7.890 7.357 7.686 692,405 +0.38(+5.14%)
Aug 28, 2018 7.232 7.310 6.637 7.310 230,001 +0.14(+1.97%)
Aug 27, 2018 7.044 7.295 6.982 7.169 81,280 +0.19(+2.69%)
Aug 24, 2018 6.919 7.044 6.715 6.982 74,614 +0.06(+0.91%)
Aug 23, 2018 7.060 7.107 6.747 6.919 79,681 -0.09(-1.34%)
Aug 22, 2018 7.044 7.122 6.418 7.013 143,044 +0.00(+0.00%)
Aug 21, 2018 6.950 7.169 6.950 7.013 64,127 +0.06(+0.90%)
Aug 20, 2018 6.856 7.076 6.856 6.950 39,678 +0.14(+2.07%)
Aug 17, 2018 6.731 6.872 6.637 6.809 63,371 +0.08(+1.16%)
Aug 16, 2018 6.543 6.888 6.449 6.731 70,156 +0.27(+4.12%)
Aug 15, 2018 6.512 6.512 5.995 6.465 167,436 +0.00(+0.00%)
Aug 14, 2018 6.434 6.512 6.089 6.465 159,056 -0.08(-1.20%)
Aug 13, 2018 6.872 6.872 6.465 6.543 112,567 -0.39(-5.64%)
Aug 10, 2018 6.700 7.013 6.653 6.935 97,803 +0.13(+1.84%)
Aug 09, 2018 6.559 6.872 6.543 6.809 92,467 +0.27(+4.07%)
Aug 08, 2018 6.449 6.637 6.308 6.543 85,318 +0.03(+0.48%)
Aug 07, 2018 6.543 6.543 6.387 6.512 45,637 +0.02(+0.24%)
Aug 06, 2018 6.402 6.606 6.183 6.496 58,115 +0.06(+0.97%)
Aug 03, 2018 6.606 6.700 6.340 6.434 28,683 -0.16(-2.38%)
Aug 02, 2018 6.481 6.708 6.481 6.590 53,581 -0.11(-1.64%)
Aug 01, 2018 6.465 6.841 6.348 6.700 106,863 +0.22(+3.38%)
Jul 31, 2018 6.215 6.559 6.105 6.481 88,491 +0.31(+5.08%)
Jul 30, 2018 6.277 6.277 6.152 6.168 36,292 -0.11(-1.75%)
Jul 27, 2018 6.418 6.434 6.136 6.277 62,221 -0.14(-2.20%)
Jul 26, 2018 6.528 6.622 6.340 6.418 63,868 -0.19(-2.84%)
Jul 25, 2018 6.199 6.731 6.199 6.606 79,528 +0.44(+7.11%)
Jul 24, 2018 6.121 6.230 6.027 6.168 106,431 +0.13(+2.07%)
Jul 23, 2018 6.324 6.387 6.042 6.042 269,771 -0.28(-4.46%)
Jul 20, 2018 6.872 6.872 6.262 6.324 214,030 -0.52(-7.55%)
Jul 19, 2018 6.809 6.982 6.715 6.841 50,001 -0.02(-0.23%)
Jul 18, 2018 7.091 7.169 6.715 6.856 93,804 -0.27(-3.74%)
Jul 17, 2018 7.029 7.201 7.013 7.122 74,449 +0.11(+1.56%)
Jul 16, 2018 7.122 7.279 6.966 7.013 62,678 -0.19(-2.61%)
Jul 13, 2018 7.216 7.279 7.122 7.201 26,671 -0.02(-0.22%)
Jul 12, 2018 7.138 7.404 7.060 7.216 113,766 +0.11(+1.54%)
Jul 11, 2018 7.326 7.482 7.029 7.107 105,135 -0.33(-4.42%)
Jul 10, 2018 7.545 7.561 7.389 7.436 87,685 -0.20(-2.66%)
Jul 09, 2018 7.169 7.952 6.997 7.639 429,799 +0.53(+7.49%)
Jul 06, 2018 7.076 7.273 6.841 7.107 239,094 +0.02(+0.22%)
Jul 05, 2018 6.762 7.154 6.715 7.091 624,982 +0.30(+4.38%)
Jul 03, 2018 6.794 6.794 6.794 0 +0.02(+0.23%)
Jul 02, 2018 6.575 6.872 6.575 6.778 62,562 +0.13(+1.88%)
Jun 29, 2018 6.575 6.825 6.575 6.653 41,443 +0.05(+0.71%)
Jun 28, 2018 6.622 6.684 6.528 6.606 40,396 -0.05(-0.71%)
Jun 27, 2018 6.888 6.888 6.543 6.653 63,976 -0.22(-3.19%)
Jun 26, 2018 6.966 7.216 6.762 6.872 149,754 -0.11(-1.57%)
Jun 25, 2018 7.107 7.185 6.871 6.982 148,251 -0.16(-2.19%)
Jun 22, 2018 7.201 7.203 6.952 7.138 80,432 -0.03(-0.44%)
Jun 21, 2018 7.232 7.279 7.013 7.169 78,591 -0.03(-0.43%)
Jun 20, 2018 7.122 7.263 6.809 7.201 171,299 +0.19(+2.68%)
Jun 19, 2018 7.357 7.404 6.950 7.013 607,723 -0.44(-5.88%)
Jun 18, 2018 7.561 7.647 7.354 7.451 103,783 -0.25(-3.25%)
Jun 15, 2018 7.905 7.905 7.702 88,543 -0.20(-2.57%)
Jun 14, 2018 8.030 8.109 7.780 7.905 74,554 -0.06(-0.79%)
Jun 13, 2018 7.983 8.093 7.733 7.968 157,987 -0.08(-0.97%)
Jun 12, 2018 8.469 8.555 7.983 8.046 137,343 -0.36(-4.28%)
Jun 11, 2018 8.156 8.531 8.015 8.406 246,928 +0.27(+3.27%)
Jun 08, 2018 7.999 8.343 7.999 8.140 66,417 +0.09(+1.17%)
Jun 07, 2018 8.109 8.250 8.046 8.046 70,692 +0.00(+0.00%)
Jun 06, 2018 7.968 8.046 95,650 -0.28(-3.38%)
Jun 05, 2018 8.610 8.719 8.171 8.328 102,511 -0.28(-3.27%)
Jun 04, 2018 8.547 8.688 8.547 8.610 88,936 +0.05(+0.55%)
Jun 01, 2018 8.610 8.638 8.500 8.563 104,883 -0.06(-0.73%)
May 31, 2018 8.594 8.657 8.563 8.625 94,927 +0.02(+0.18%)
May 30, 2018 8.750 8.766 8.578 8.610 145,346 -0.13(-1.43%)
May 29, 2018 8.625 8.750 8.578 8.735 107,920 +0.11(+1.27%)
May 25, 2018 8.625 8.625 8.625 0 -0.06(-0.72%)
May 24, 2018 8.594 8.719 8.531 8.688 190,055 -0.16(-1.77%)
May 23, 2018 8.704 8.954 8.578 8.844 210,982 +0.05(+0.53%)
May 22, 2018 8.688 9.032 8.610 8.797 320,694 -0.02(-0.18%)
May 21, 2018 8.688 9.126 8.578 8.813 293,820 +0.13(+1.44%)
May 18, 2018 8.610 8.735 8.610 8.688 156,551 +0.06(+0.73%)
May 17, 2018 8.563 8.860 8.406 8.625 356,432 -0.06(-0.72%)
May 16, 2018 7.655 8.954 7.655 8.688 1,252,030 +1.06(+13.96%)
May 15, 2018 6.402 7.936 6.402 7.623 482,377 +1.06(+16.23%)
May 14, 2018 6.512 6.606 6.465 6.559 142,175 +0.09(+1.45%)
May 11, 2018 6.731 6.778 6.418 6.465 111,662 -0.23(-3.50%)
May 10, 2018 6.199 6.731 6.168 6.700 147,363 +0.53(+8.63%)
May 09, 2018 6.199 6.215 6.089 6.168 59,239 +0.00(+0.00%)
May 08, 2018 6.277 6.309 6.152 6.168 47,709 -0.06(-1.01%)
May 07, 2018 6.121 6.434 6.121 6.230 154,600 +0.08(+1.27%)
May 04, 2018 6.246 6.355 6.105 6.152 113,957 -0.11(-1.75%)
May 03, 2018 6.183 6.277 6.168 6.262 50,425 +0.00(+0.00%)
May 02, 2018 6.355 6.355 6.230 6.262 166,537 -0.06(-0.99%)
May 01, 2018 6.371 6.402 6.308 6.324 54,613 -0.05(-0.74%)
Apr 30, 2018 6.262 6.388 6.199 6.371 104,514 +0.16(+2.52%)
Apr 27, 2018 6.230 6.246 6.074 6.215 89,221 +0.02(+0.25%)
Apr 26, 2018 6.136 6.230 6.042 6.199 60,866 +0.08(+1.28%)
Apr 25, 2018 6.230 6.230 5.980 6.121 105,684 -0.13(-2.01%)
Apr 24, 2018 6.512 6.543 6.215 6.246 92,046 -0.20(-3.16%)
Apr 23, 2018 6.371 6.543 6.371 6.449 112,469 +0.09(+1.48%)
Apr 20, 2018 6.528 6.543 6.262 6.355 115,427 -0.20(-3.10%)
Apr 19, 2018 6.637 6.653 6.481 6.559 83,905 -0.08(-1.18%)
Apr 18, 2018 6.543 6.669 6.543 6.637 79,707 +0.06(+0.95%)
Apr 17, 2018 6.340 6.669 6.340 6.575 129,477 +0.23(+3.70%)
Apr 16, 2018 6.340 6.379 6.262 6.340 75,542 -0.06(-0.98%)
Apr 13, 2018 6.402 6.465 6.246 6.402 139,726 +0.06(+0.99%)
Apr 12, 2018 6.700 6.700 6.308 6.340 264,267 -0.36(-5.37%)
Apr 11, 2018 6.653 6.794 6.653 6.700 60,894 +0.03(+0.47%)
Apr 10, 2018 6.700 6.715 6.504 6.669 131,964 +0.11(+1.67%)
Apr 09, 2018 6.731 6.731 6.449 6.559 290,861 -0.11(-1.64%)
Apr 06, 2018 6.606 6.700 6.575 6.669 78,313 +0.00(+0.00%)
Apr 05, 2018 6.794 6.841 6.637 6.669 172,162 -0.08(-1.16%)
Apr 04, 2018 6.637 6.762 6.481 6.747 219,325 -0.08(-1.15%)
Apr 03, 2018 6.575 6.951 6.575 6.825 272,435 +0.27(+4.06%)
Apr 02, 2018 6.700 6.903 6.402 6.559 126,267 -0.25(-3.68%)
Mar 29, 2018 6.809 6.809 6.809 0 +0.08(+1.16%)
Mar 28, 2018 6.684 6.888 6.684 6.731 244,207 -0.06(-0.92%)
Mar 27, 2018 6.653 6.926 6.543 6.794 245,434 +0.19(+2.84%)
Mar 26, 2018 6.559 6.778 6.464 6.606 150,570 +0.19(+2.93%)
Mar 23, 2018 6.731 6.903 6.293 6.418 225,421 -0.39(-5.75%)
Mar 22, 2018 6.997 7.169 6.762 6.809 154,235 -0.34(-4.81%)
Mar 21, 2018 7.201 7.340 6.952 7.154 86,052 -0.06(-0.87%)
Mar 20, 2018 7.389 7.425 7.201 7.216 79,620 -0.13(-1.71%)
Mar 19, 2018 7.357 7.357 7.122 7.342 215,405 -0.05(-0.64%)
Mar 16, 2018 7.592 7.702 7.326 7.389 117,978 -0.20(-2.68%)
Mar 15, 2018 7.811 7.811 7.310 7.592 291,930 -0.22(-2.81%)
Mar 14, 2018 8.077 8.124 7.702 7.811 332,444 -0.05(-0.60%)
Mar 13, 2018 7.983 8.531 7.670 7.858 761,041 -1.10(-12.24%)
Mar 12, 2018 8.750 9.392 8.750 8.954 401,916 +0.30(+3.44%)
Mar 09, 2018 8.437 8.797 8.437 8.657 259,544 +0.28(+3.36%)
Mar 08, 2018 8.453 8.531 8.234 8.375 92,119 -0.02(-0.19%)
Mar 07, 2018 8.672 8.375 8.390 117,121 -0.23(-2.72%)
Mar 06, 2018 8.328 8.813 8.281 8.625 213,678 +0.38(+4.55%)
Mar 05, 2018 7.811 8.343 7.733 8.250 174,619 +0.34(+4.36%)
Mar 02, 2018 7.639 7.936 7.467 7.905 170,396 +0.06(+0.80%)
Mar 01, 2018 8.187 8.187 7.561 7.843 251,486 -0.27(-3.28%)
Feb 28, 2018 8.109 8.281 8.077 8.109 138,231 +0.03(+0.39%)
Feb 27, 2018 8.704 8.743 7.936 8.077 369,288 -0.69(-7.86%)
Feb 26, 2018 8.672 8.876 8.563 8.766 129,726 +0.11(+1.27%)
Feb 23, 2018 8.547 8.735 8.453 8.657 153,460 +0.11(+1.28%)
Feb 22, 2018 9.001 9.204 8.453 8.547 354,631 -0.49(-5.37%)
Feb 21, 2018 8.343 9.173 8.157 9.032 318,443 +0.75(+9.07%)
Feb 20, 2018 8.469 8.754 8.265 8.281 140,118 -0.27(-3.11%)
Feb 16, 2018 8.547 8.547 8.547 0 -0.30(-3.36%)
Feb 15, 2018 9.126 9.126 8.750 8.844 65,865 -0.16(-1.74%)
Feb 14, 2018 8.766 9.064 8.688 9.001 78,950 +0.19(+2.13%)
Feb 13, 2018 8.422 9.017 8.422 8.813 124,566 +0.36(+4.26%)
Feb 12, 2018 8.672 8.797 8.422 8.453 195,711 -0.11(-1.28%)
Feb 09, 2018 8.610 8.797 8.203 8.563 150,693 +0.02(+0.18%)
Feb 08, 2018 9.001 9.095 8.547 8.547 111,564 -0.42(-4.71%)
Feb 07, 2018 9.157 9.157 9.032 8.970 84,285 -0.17(-1.88%)
Feb 06, 2018 8.516 9.220 8.046 9.142 368,960 -0.16(-1.68%)
Feb 05, 2018 9.580 9.596 9.126 9.298 122,552 -0.38(-3.88%)
Feb 02, 2018 10.57 10.57 9.658 9.674 300,934 -0.89(-8.44%)
Feb 01, 2018 10.33 10.74 10.25 10.57 185,497 +0.22(+2.12%)
Jan 31, 2018 10.41 10.60 10.19 10.35 185,437 -0.02(-0.15%)
Jan 30, 2018 10.52 10.71 10.27 10.36 132,791 -0.36(-3.36%)
Jan 29, 2018 10.72 10.96 10.54 10.72 157,398 -0.19(-1.72%)
Jan 26, 2018 10.64 10.91 10.56 10.91 207,364 +0.34(+3.26%)
Jan 25, 2018 10.41 10.64 10.21 10.57 156,479 +0.16(+1.50%)
Jan 24, 2018 10.69 10.89 10.36 10.41 267,274 -0.20(-1.92%)
Jan 23, 2018 10.77 10.89 10.57 10.61 252,149 -0.28(-2.59%)
Jan 22, 2018 11.11 11.11 10.69 10.89 385,340 -0.22(-1.97%)
Jan 19, 2018 11.00 11.18 10.86 11.11 201,922 +0.11(+1.00%)
Jan 18, 2018 10.91 11.08 10.77 11.00 209,641 +0.00(+0.00%)
Jan 17, 2018 10.85 11.30 10.68 11.00 432,244 +0.31(+2.93%)
Jan 16, 2018 11.02 11.15 10.63 10.69 171,983 -0.33(-2.98%)
Jan 12, 2018 11.02 11.02 11.02 0 -0.31(-2.76%)
Jan 11, 2018 10.96 11.57 10.94 11.33 733,568 +0.39(+3.58%)
Jan 10, 2018 11.04 10.94 173,108 -0.03(-0.29%)
Jan 09, 2018 11.36 11.36 10.72 10.97 165,954 -0.27(-2.37%)
Jan 08, 2018 11.30 11.57 11.04 11.24 219,090 -0.06(-0.55%)
Jan 05, 2018 10.72 11.62 10.72 11.30 557,385 +0.74(+6.96%)
Jan 04, 2018 10.52 10.60 10.33 10.57 156,344 +0.13(+1.20%)
Jan 03, 2018 10.63 10.85 10.21 10.44 185,946 -0.19(-1.77%)
Jan 02, 2018 10.18 10.79 10.16 10.63 208,617 +0.47(+4.62%)
Dec 29, 2017 10.16 10.16 10.16 0 -0.23(-2.26%)
Dec 28, 2017 10.33 10.57 10.08 10.39 177,359 +0.14(+1.37%)
Dec 27, 2017 10.21 10.43 10.10 10.25 130,169 +0.02(+0.15%)
Dec 26, 2017 10.77 10.77 10.11 10.24 181,385 -0.41(-3.82%)
Dec 22, 2017 10.75 10.82 10.64 10.64 94,775 -0.09(-0.87%)
Dec 21, 2017 10.96 11.00 10.64 10.74 208,513 -0.16(-1.44%)
Dec 20, 2017 10.52 11.04 10.49 10.89 148,343 +0.38(+3.57%)
Dec 19, 2017 10.46 10.63 10.30 10.52 153,129 -0.11(-1.03%)
Dec 18, 2017 11.11 11.11 10.07 10.63 322,506 -0.53(-4.77%)
Dec 15, 2017 10.50 11.29 10.50 11.16 519,936 +0.67(+6.42%)
Dec 14, 2017 10.18 10.63 10.18 10.49 209,013 +0.31(+3.08%)
Dec 13, 2017 10.28 10.61 10.07 10.18 202,548 +0.00(+0.00%)
Dec 12, 2017 10.55 10.64 10.14 10.18 218,522 -0.42(-3.99%)
Dec 11, 2017 9.956 10.69 9.956 10.60 375,895 +0.61(+6.11%)
Dec 08, 2017 9.940 10.14 9.795 9.987 151,417 +0.14(+1.43%)
Dec 07, 2017 9.768 10.21 9.643 9.846 359,065 +0.06(+0.64%)
Dec 06, 2017 9.549 9.909 9.549 9.784 140,806 -0.05(-0.48%)
Dec 05, 2017 9.721 9.940 9.502 9.831 164,584 +0.11(+1.13%)
Dec 04, 2017 10.18 10.18 9.471 9.721 434,674 -0.42(-4.17%)
Dec 01, 2017 10.43 10.60 10.25 10.14 423,606 -0.38(-3.57%)
Nov 30, 2017 10.43 10.69 10.09 10.52 733,209 +0.09(+0.90%)
Nov 29, 2017 10.63 11.04 9.799 10.43 853,410 -0.19(-1.77%)
Nov 28, 2017 10.79 11.05 10.41 10.61 479,693 -0.14(-1.31%)
Nov 27, 2017 11.76 11.78 10.25 10.75 1,106,454 -0.94(-8.03%)
Nov 24, 2017 11.57 11.85 11.52 11.69 397,718 -0.27(-2.23%)
Nov 22, 2017 12.12 12.21 11.11 11.96 1,829,633 -0.70(-5.56%)
Nov 21, 2017 9.909 12.74 9.612 12.66 3,224,045 +2.94(+30.27%)
Nov 20, 2017 9.173 9.752 9.049 9.721 981,270 +0.49(+5.25%)
Nov 17, 2017 9.627 9.690 9.220 9.236 534,477 -0.42(-4.38%)
Nov 16, 2017 10.07 10.08 9.392 9.658 818,409 -0.38(-3.74%)
Nov 15, 2017 10.08 10.14 9.236 10.03 786,728 +0.19(+1.91%)
Nov 14, 2017 9.298 10.75 8.876 9.846 2,193,586 +1.44(+17.13%)
Nov 13, 2017 8.610 8.903 8.312 8.406 221,230 -0.14(-1.65%)
Nov 10, 2017 8.390 8.594 8.250 8.547 131,253 +0.13(+1.49%)
Nov 09, 2017 8.312 8.469 8.171 8.422 96,176 +0.05(+0.56%)
Nov 08, 2017 8.766 8.829 8.187 8.375 330,327 -0.45(-5.14%)
Nov 07, 2017 8.359 8.938 8.187 8.829 324,552 +0.47(+5.62%)
Nov 06, 2017 8.203 8.437 8.156 8.359 137,954 +0.11(+1.33%)
Nov 03, 2017 8.250 8.531 8.124 8.250 227,497 +0.00(+0.00%)
Nov 02, 2017 8.375 8.484 8.030 8.250 265,358 -0.16(-1.86%)
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.