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

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-0.28%)
Oct 01, 2015 6.155 6.225 6.085 6.161 1,072,160 +0.04(+0.67%)
Sep 30, 2015 5.868 6.131 5.769 6.120 2,488,282 +0.30(+5.13%)
Sep 29, 2015 6.044 6.044 5.775 5.821 3,810,249 -0.19(-3.21%)
Sep 28, 2015 6.523 6.553 5.897 6.014 2,170,391 -0.54(-8.21%)
Sep 25, 2015 6.687 6.687 6.535 6.553 1,367,845 -0.10(-1.50%)
Sep 24, 2015 6.839 6.874 6.617 6.652 1,403,433 -0.21(-3.07%)
Sep 23, 2015 6.874 6.910 6.828 6.863 1,115,548 +0.00(+0.00%)
Sep 22, 2015 6.945 7.003 6.834 6.863 862,903 -0.14(-2.01%)
Sep 21, 2015 7.038 7.073 6.980 7.003 679,705 -0.01(-0.17%)
Sep 18, 2015 6.898 7.038 6.880 7.015 2,131,166 +0.02(+0.33%)
Sep 17, 2015 6.968 7.120 6.898 6.991 835,181 +0.02(+0.34%)
Sep 16, 2015 6.939 7.009 6.851 6.968 965,480 +0.05(+0.68%)
Sep 15, 2015 6.787 6.927 6.670 6.921 948,805 +0.04(+0.60%)
Sep 14, 2015 6.734 6.883 6.670 6.880 762,040 +0.16(+2.35%)
Sep 11, 2015 6.553 6.769 6.494 6.722 1,369,515 +0.13(+1.95%)
Sep 10, 2015 6.582 6.658 6.541 6.594 634,720 -0.02(-0.35%)
Sep 09, 2015 6.845 6.904 6.617 6.617 1,142,021 -0.05(-0.79%)
Sep 08, 2015 6.652 6.687 6.564 6.670 739,977 +0.11(+1.69%)
Sep 04, 2015 6.559 6.559 6.559 6.559 710,524 -0.08(-1.15%)
Sep 03, 2015 6.699 6.699 6.547 6.635 857,086 -0.05(-0.79%)
Sep 02, 2015 6.635 6.722 6.605 6.687 1,215,155 +0.10(+1.51%)
Sep 01, 2015 6.635 6.728 6.518 6.588 1,333,702 -0.08(-1.14%)
Aug 31, 2015 6.757 6.798 6.652 6.664 1,926,242 -0.12(-1.81%)
Aug 28, 2015 6.629 6.793 6.611 6.787 910,578 +0.15(+2.20%)
Aug 27, 2015 6.506 6.757 6.482 6.640 1,633,389 +0.17(+2.62%)
Aug 26, 2015 6.365 6.482 6.278 6.471 2,203,160 +0.21(+3.36%)
Aug 25, 2015 6.617 6.687 6.243 6.260 1,123,688 -0.09(-1.38%)
Aug 24, 2015 6.488 6.716 6.330 6.348 1,963,094 -0.37(-5.49%)
Aug 21, 2015 6.816 6.927 6.681 6.716 1,241,881 -0.12(-1.71%)
Aug 20, 2015 6.910 6.933 6.834 6.834 1,101,789 -0.11(-1.52%)
Aug 19, 2015 6.962 7.015 6.886 6.939 979,576 -0.02(-0.25%)
Aug 18, 2015 7.027 7.050 6.939 6.956 851,080 -0.08(-1.08%)
Aug 17, 2015 6.869 7.050 6.863 7.032 592,285 +0.13(+1.95%)
Aug 14, 2015 6.857 6.915 6.816 6.898 567,193 +0.02(+0.26%)
Aug 13, 2015 6.974 7.009 6.863 6.880 897,674 -0.09(-1.26%)
Aug 12, 2015 6.927 6.968 6.752 6.968 1,567,076 +0.02(+0.34%)
Aug 11, 2015 6.863 6.945 6.851 6.945 1,117,117 +0.02(+0.34%)
Aug 10, 2015 7.079 7.138 6.869 6.921 1,504,298 -0.12(-1.74%)
Aug 07, 2015 7.231 7.278 6.997 7.044 1,909,919 -0.28(-3.83%)
Aug 06, 2015 7.424 7.594 6.933 7.325 2,359,892 -0.03(-0.40%)
Aug 05, 2015 7.577 7.577 7.256 7.354 1,371,445 -0.19(-2.56%)
Aug 04, 2015 7.600 7.658 7.512 7.547 787,130 -0.04(-0.46%)
Aug 03, 2015 7.571 7.606 7.512 7.582 804,389 +0.01(+0.15%)
Jul 31, 2015 7.565 7.623 7.512 7.571 4,237,836 +0.04(+0.54%)
Jul 30, 2015 7.582 7.620 7.486 7.530 1,124,934 -0.07(-0.92%)
Jul 29, 2015 7.389 7.612 7.325 7.600 1,119,539 +0.19(+2.61%)
Jul 28, 2015 7.465 7.506 7.348 7.407 1,135,133 -0.02(-0.24%)
Jul 27, 2015 7.430 7.527 7.395 7.424 1,234,228 -0.03(-0.39%)
Jul 24, 2015 7.600 7.635 7.413 7.454 1,808,796 -0.17(-2.23%)
Jul 23, 2015 7.775 7.781 7.483 7.623 3,060,314 -0.15(-1.96%)
Jul 22, 2015 7.740 7.869 7.705 7.775 888,476 +0.02(+0.30%)
Jul 21, 2015 7.752 7.828 7.694 7.752 646,028 -0.01(-0.15%)
Jul 20, 2015 7.793 7.840 7.729 7.764 855,439 -0.01(-0.08%)
Jul 17, 2015 7.852 7.892 7.758 7.770 1,390,152 -0.07(-0.90%)
Jul 16, 2015 7.898 7.957 7.764 7.840 1,071,659 -0.05(-0.59%)
Jul 15, 2015 7.933 7.933 7.740 7.887 1,695,669 -0.04(-0.52%)
Jul 14, 2015 7.986 8.009 7.881 7.928 1,400,744 -0.05(-0.59%)
Jul 13, 2015 8.045 8.097 7.881 7.974 1,404,788 -0.01(-0.15%)
Jul 10, 2015 7.986 8.053 7.939 7.986 1,729,486 +0.04(+0.52%)
Jul 09, 2015 8.045 8.050 7.872 7.945 1,828,910 -0.02(-0.22%)
Jul 08, 2015 8.033 8.074 7.869 7.963 1,393,077 -0.08(-1.02%)
Jul 07, 2015 7.933 8.062 7.916 8.045 1,445,458 +0.07(+0.88%)
Jul 06, 2015 7.869 7.974 7.828 7.974 1,422,964 +0.11(+1.34%)
Jul 02, 2015 7.992 7.869 7.869 7.869 2,660,577 -0.09(-1.18%)
Jul 01, 2015 7.933 8.074 7.890 7.963 2,317,789 +0.14(+1.80%)
Jun 30, 2015 7.822 7.869 7.676 7.822 2,028,132 +0.08(+0.98%)
Jun 29, 2015 7.916 7.974 7.717 7.746 2,878,259 -0.24(-3.00%)
Jun 26, 2015 7.980 8.025 7.916 7.986 9,583,977 -0.03(-0.36%)
Jun 25, 2015 8.244 8.255 7.846 8.015 3,776,003 -0.26(-3.18%)
Jun 24, 2015 8.167 8.337 8.047 8.279 23,059,242 +0.01(+0.07%)
Jun 23, 2015 8.682 8.875 8.273 8.273 5,243,001 -0.65(-7.28%)
Jun 22, 2015 9.221 9.267 8.887 8.922 736,868 -0.30(-3.24%)
Jun 19, 2015 9.098 9.355 9.027 9.221 3,143,344 +0.12(+1.35%)
Jun 18, 2015 8.975 9.104 8.946 9.098 781,181 +0.14(+1.57%)
Jun 17, 2015 8.864 8.969 8.764 8.957 717,072 +0.11(+1.19%)
Jun 16, 2015 8.893 8.916 8.750 8.852 864,930 -0.16(-1.75%)
Jun 15, 2015 8.951 9.101 8.934 9.010 1,204,980 +0.03(+0.33%)
Jun 12, 2015 9.045 9.074 8.905 8.981 574,762 -0.11(-1.16%)
Jun 11, 2015 9.185 9.215 9.057 9.086 793,197 -0.09(-0.96%)
Jun 10, 2015 9.121 9.215 9.033 9.174 817,056 +0.02(+0.26%)
Jun 09, 2015 9.127 9.197 9.027 9.150 923,399 +0.14(+1.56%)
Jun 08, 2015 9.016 9.068 8.910 9.010 993,590 -0.04(-0.45%)
Jun 05, 2015 9.273 9.302 9.010 9.051 1,052,982 -0.21(-2.27%)
Jun 04, 2015 9.256 9.319 9.185 9.262 556,478 -0.04(-0.44%)
Jun 03, 2015 9.361 9.369 9.256 9.302 471,762 -0.06(-0.62%)
Jun 02, 2015 9.285 9.411 9.285 9.361 498,560 +0.03(+0.31%)
Jun 01, 2015 9.302 9.384 9.256 9.332 745,054 +0.00(+0.00%)
May 29, 2015 9.408 9.419 9.232 9.332 1,146,210 -0.08(-0.81%)
May 28, 2015 9.349 9.437 9.291 9.408 387,646 +0.09(+0.94%)
May 27, 2015 9.425 9.443 9.221 9.320 784,149 -0.11(-1.18%)
May 26, 2015 9.332 9.478 9.244 9.431 538,528 +0.08(+0.81%)
May 22, 2015 9.384 9.355 9.355 9.355 590,878 -0.06(-0.62%)
May 21, 2015 9.490 9.525 9.332 9.414 575,340 -0.07(-0.74%)
May 20, 2015 9.490 9.542 9.419 9.484 709,397 -0.02(-0.18%)
May 19, 2015 9.496 9.531 9.437 9.501 423,106 +0.02(+0.19%)
May 18, 2015 9.455 9.525 9.425 9.484 593,945 +0.00(+0.00%)
May 15, 2015 9.291 9.513 9.264 9.484 691,423 +0.18(+1.89%)
May 14, 2015 9.232 9.343 9.185 9.308 563,608 +0.09(+0.95%)
May 13, 2015 9.326 9.326 9.185 9.221 807,389 -0.11(-1.13%)
May 12, 2015 9.291 9.379 9.086 9.326 555,796 -0.02(-0.25%)
May 11, 2015 9.478 9.507 9.349 9.349 422,933 -0.12(-1.30%)
May 08, 2015 9.466 9.642 9.389 9.472 567,325 +0.08(+0.81%)
May 07, 2015 9.244 9.531 9.115 9.396 706,341 +0.32(+3.48%)
May 06, 2015 9.256 9.302 9.027 9.080 816,409 -0.13(-1.46%)
May 05, 2015 9.490 9.501 9.185 9.215 757,873 -0.32(-3.31%)
May 04, 2015 9.472 9.566 9.431 9.531 336,144 +0.06(+0.62%)
May 01, 2015 9.455 9.531 9.363 9.472 319,824 +0.02(+0.19%)
Apr 30, 2015 9.624 9.624 9.425 9.455 398,920 -0.17(-1.76%)
Apr 29, 2015 9.683 9.712 9.601 9.624 191,672 -0.09(-0.96%)
Apr 28, 2015 9.689 9.724 9.673 9.718 585,378 +0.01(+0.12%)
Apr 27, 2015 9.683 9.730 9.671 9.706 323,721 +0.02(+0.18%)
Apr 24, 2015 9.694 9.730 9.653 9.689 185,700 -0.02(-0.24%)
Apr 23, 2015 9.689 9.759 9.653 9.712 506,497 +0.00(+0.00%)
Apr 22, 2015 9.724 9.753 9.659 9.712 1,092,354 -0.02(-0.24%)
Apr 21, 2015 9.683 9.741 9.659 9.735 558,641 +0.07(+0.73%)
Apr 20, 2015 9.636 9.700 9.577 9.665 576,695 +0.08(+0.79%)
Apr 17, 2015 9.648 9.653 9.557 9.589 357,961 -0.06(-0.61%)
Apr 16, 2015 9.671 9.677 9.566 9.648 344,723 -0.07(-0.72%)
Apr 15, 2015 9.624 9.747 9.536 9.718 607,189 +0.02(+0.18%)
Apr 14, 2015 9.642 9.765 9.609 9.700 457,817 +0.02(+0.24%)
Apr 13, 2015 9.741 9.741 9.624 9.677 532,681 -0.05(-0.48%)
Apr 10, 2015 9.677 9.800 9.677 9.724 467,865 +0.04(+0.42%)
Apr 09, 2015 9.747 9.765 9.648 9.683 299,158 -0.06(-0.66%)
Apr 08, 2015 9.595 9.765 9.595 9.747 652,089 +0.11(+1.09%)
Apr 07, 2015 9.689 9.747 9.624 9.642 391,487 -0.07(-0.72%)
Apr 06, 2015 9.800 9.835 9.700 9.712 380,025 -0.07(-0.72%)
Apr 02, 2015 9.718 9.782 9.782 9.782 752,913 +0.05(+0.54%)
Apr 01, 2015 9.759 9.835 9.665 9.730 237,419 +0.00(+0.00%)
Mar 31, 2015 9.776 9.864 9.706 9.730 287,320 -0.11(-1.13%)
Mar 30, 2015 9.741 9.899 9.741 9.841 383,760 +0.08(+0.78%)
Mar 27, 2015 9.712 9.788 9.659 9.765 281,131 +0.08(+0.79%)
Mar 26, 2015 9.735 9.896 9.671 9.689 384,454 -0.08(-0.84%)
Mar 25, 2015 9.946 9.952 9.689 9.771 329,587 -0.19(-1.94%)
Mar 24, 2015 10.00 10.00 9.882 9.964 381,038 -0.02(-0.23%)
Mar 23, 2015 10.02 10.14 9.969 9.987 534,168 +0.02(+0.18%)
Mar 20, 2015 9.741 10.02 9.653 9.969 1,048,111 +0.25(+2.53%)
Mar 19, 2015 9.700 9.858 9.677 9.724 330,866 -0.03(-0.30%)
Mar 18, 2015 9.706 9.779 9.548 9.753 525,707 +0.08(+0.79%)
Mar 17, 2015 9.595 9.718 9.572 9.677 624,649 +0.09(+0.92%)
Mar 16, 2015 9.613 9.712 9.536 9.589 1,042,498 +0.03(+0.31%)
Mar 13, 2015 9.683 9.728 9.554 9.560 380,492 -0.09(-0.97%)
Mar 12, 2015 9.519 9.771 9.519 9.653 925,534 +0.15(+1.54%)
Mar 11, 2015 9.607 9.624 9.501 9.507 436,241 -0.13(-1.34%)
Mar 10, 2015 9.613 9.712 9.572 9.636 443,716 -0.06(-0.66%)
Mar 09, 2015 9.607 9.718 9.595 9.700 561,919 +0.06(+0.61%)
Mar 06, 2015 9.601 9.730 9.507 9.642 743,591 -0.05(-0.48%)
Mar 05, 2015 9.788 9.817 9.613 9.689 4,134,921 -0.12(-1.19%)
Mar 04, 2015 9.735 9.817 9.613 9.806 1,232,958 +0.01(+0.12%)
Mar 03, 2015 9.888 9.946 9.759 9.794 675,480 -0.15(-1.47%)
Mar 02, 2015 9.852 9.993 9.829 9.940 713,289 +0.09(+0.89%)
Feb 27, 2015 9.975 10.17 9.782 9.852 2,284,516 -0.18(-1.75%)
Feb 26, 2015 10.26 10.38 9.981 10.03 986,162 -0.28(-2.72%)
Feb 25, 2015 10.31 10.33 10.17 10.31 527,389 +0.06(+0.57%)
Feb 24, 2015 10.26 10.33 10.14 10.25 664,551 -0.08(-0.74%)
Feb 23, 2015 10.23 10.38 10.10 10.33 612,597 +0.12(+1.15%)
Feb 20, 2015 10.19 10.26 9.946 10.21 646,380 +0.06(+0.58%)
Feb 19, 2015 10.16 10.23 10.06 10.15 823,006 -0.04(-0.34%)
Feb 18, 2015 9.940 10.27 9.917 10.19 618,812 +0.22(+2.17%)
Feb 17, 2015 9.940 10.04 9.928 9.969 367,689 -0.03(-0.29%)
Feb 13, 2015 9.876 9.999 9.999 9.999 701,978 +0.10(+1.00%)
Feb 12, 2015 9.724 9.899 9.683 9.899 670,677 +0.16(+1.62%)
Feb 11, 2015 9.811 9.823 9.659 9.741 444,203 -0.07(-0.72%)
Feb 10, 2015 9.806 9.852 9.683 9.811 620,208 -0.01(-0.06%)
Feb 09, 2015 9.858 9.940 9.759 9.817 331,522 -0.12(-1.18%)
Feb 06, 2015 10.11 10.19 9.888 9.934 1,064,798 -0.21(-2.08%)
Feb 05, 2015 9.952 10.16 9.923 10.14 542,846 +0.18(+1.82%)
Feb 04, 2015 10.02 10.08 9.847 9.964 688,677 -0.13(-1.33%)
Feb 03, 2015 9.806 10.10 9.788 10.10 1,030,826 +0.28(+2.80%)
Feb 02, 2015 9.706 9.828 9.624 9.823 951,461 +0.15(+1.51%)
Jan 30, 2015 9.730 9.841 9.635 9.677 318,524 -0.13(-1.31%)
Jan 29, 2015 9.823 9.882 9.653 9.806 404,757 -0.05(-0.53%)
Jan 28, 2015 9.923 9.929 9.800 9.858 518,065 -0.06(-0.59%)
Jan 27, 2015 9.788 9.928 9.700 9.917 749,462 +0.05(+0.53%)
Jan 26, 2015 9.595 9.914 9.577 9.864 1,736,297 +0.25(+2.62%)
Jan 23, 2015 9.630 9.659 9.583 9.613 502,616 -0.04(-0.36%)
Jan 22, 2015 9.642 9.691 9.607 9.648 579,536 +0.04(+0.37%)
Jan 21, 2015 9.683 9.750 9.598 9.613 525,292 -0.06(-0.67%)
Jan 20, 2015 9.747 9.759 9.642 9.677 1,002,524 -0.09(-0.90%)
Jan 16, 2015 9.747 9.806 9.718 9.765 502,004 -0.02(-0.18%)
Jan 15, 2015 9.958 10.03 9.730 9.782 590,634 -0.22(-2.16%)
Jan 14, 2015 9.806 10.02 9.724 9.999 546,038 +0.08(+0.83%)
Jan 13, 2015 9.946 9.946 9.712 9.917 1,015,735 +0.01(+0.06%)
Jan 12, 2015 9.940 9.958 9.811 9.911 1,386,418 -0.03(-0.29%)
Jan 09, 2015 9.829 9.952 9.794 9.940 1,893,708 +0.11(+1.07%)
Jan 08, 2015 9.946 9.952 9.794 9.835 814,477 -0.10(-1.00%)
Jan 07, 2015 9.847 9.946 9.630 9.934 712,992 +0.08(+0.83%)
Jan 06, 2015 9.940 9.981 9.694 9.852 748,944 -0.04(-0.41%)
Jan 05, 2015 9.712 9.946 9.618 9.893 741,239 +0.08(+0.77%)
Jan 02, 2015 9.618 9.864 9.536 9.817 660,943 +0.19(+2.01%)
Dec 31, 2014 9.653 9.624 9.624 9.624 2,390,520 -0.03(-0.30%)
Dec 30, 2014 9.782 9.800 9.642 9.653 1,606,101 -0.26(-2.60%)
Dec 29, 2014 9.958 10.03 9.876 9.911 865,926 -0.09(-0.94%)
Dec 26, 2014 9.952 10.03 9.899 10.00 391,738 +0.06(+0.59%)
Dec 24, 2014 9.940 9.946 9.946 9.946 189,211 -0.01(-0.12%)
Dec 23, 2014 9.981 10.06 9.893 9.958 789,909 -0.07(-0.70%)
Dec 22, 2014 10.04 10.05 9.829 10.03 1,198,564 -0.01(-0.12%)
Dec 19, 2014 9.595 10.09 9.572 10.04 2,694,598 +0.42(+4.32%)
Dec 18, 2014 9.735 9.794 9.519 9.624 931,103 -0.11(-1.14%)
Dec 17, 2014 9.519 9.765 9.443 9.735 954,560 +0.11(+1.15%)
Dec 16, 2014 9.683 9.689 9.536 9.624 1,095,173 -0.06(-0.66%)
Dec 15, 2014 9.905 9.936 9.613 9.689 1,644,780 -0.21(-2.13%)
Dec 12, 2014 9.969 10.05 9.829 9.899 1,226,171 -0.15(-1.51%)
Dec 11, 2014 9.981 10.12 9.981 10.05 548,650 -0.05(-0.46%)
Dec 10, 2014 10.09 10.12 9.946 10.10 640,644 -0.04(-0.35%)
Dec 09, 2014 10.12 10.22 10.00 10.13 1,135,059 -0.11(-1.08%)
Dec 08, 2014 10.26 10.38 10.17 10.24 1,067,159 -0.10(-0.96%)
Dec 05, 2014 10.38 10.41 10.24 10.34 673,470 -0.15(-1.39%)
Dec 04, 2014 10.26 10.53 10.24 10.49 540,244 +0.14(+1.36%)
Dec 03, 2014 10.32 10.47 10.27 10.35 626,035 -0.04(-0.39%)
Dec 02, 2014 10.10 10.44 10.10 10.39 730,141 +0.11(+1.02%)
Dec 01, 2014 10.27 10.38 10.09 10.29 1,012,745 -0.04(-0.34%)
Nov 28, 2014 10.34 10.38 10.22 10.32 289,299 -0.02(-0.17%)
Nov 26, 2014 10.34 10.34 10.34 10.34 455,166 +0.00(+0.00%)
Nov 25, 2014 10.17 10.34 10.16 10.34 1,497,627 +0.10(+0.97%)
Nov 24, 2014 10.03 10.30 10.02 10.24 1,074,889 +0.17(+1.69%)
Nov 21, 2014 10.24 10.26 9.958 10.07 1,371,416 -0.08(-0.75%)
Nov 20, 2014 10.09 10.30 10.09 10.14 1,082,292 -0.01(-0.12%)
Nov 19, 2014 10.30 10.53 10.09 10.16 1,878,117 -0.22(-2.09%)
Nov 18, 2014 10.49 10.54 10.31 10.37 2,203,804 +0.10(+0.97%)
Nov 17, 2014 10.01 10.42 10.00 10.27 1,762,662 +0.12(+1.21%)
Nov 14, 2014 10.14 10.38 10.09 10.15 1,108,662 -0.06(-0.63%)
Nov 13, 2014 10.55 10.55 10.12 10.22 1,969,244 -0.05(-0.51%)
Nov 12, 2014 10.46 10.55 10.22 10.27 2,053,553 -0.26(-2.45%)
Nov 11, 2014 10.36 10.71 10.30 10.53 2,879,937 +0.16(+1.52%)
Nov 10, 2014 11.23 11.35 10.29 10.37 5,555,690 -0.92(-8.19%)
Nov 07, 2014 11.32 11.55 11.12 11.29 13,890,043 -0.01(-0.05%)
Nov 06, 2014 11.52 11.82 11.30 11.30 1,854,437 -0.32(-2.72%)
Nov 05, 2014 11.23 11.61 11.15 11.61 1,508,255 +0.63(+5.70%)
Nov 04, 2014 10.94 11.01 10.64 10.99 140,395 -0.07(-0.64%)
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.