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

Senseonics Holdings (NY: SENS )

0.4300 -0.0021 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2021 3.490 3.530 3.400 3.500 5,132,239 -0.04(-1.13%)
Oct 28, 2021 3.320 3.540 3.310 3.540 8,811,364 +0.21(+6.31%)
Oct 27, 2021 3.440 3.447 3.330 3.330 5,400,401 -0.09(-2.63%)
Oct 26, 2021 3.440 3.420 7,724,717 -0.05(-1.44%)
Oct 25, 2021 3.440 3.570 3.400 3.470 6,015,126 -0.02(-0.57%)
Oct 22, 2021 3.470 3.540 3.420 3.490 5,924,552 -0.09(-2.51%)
Oct 21, 2021 3.550 3.690 3.530 3.580 5,970,422 +0.02(+0.56%)
Oct 20, 2021 3.500 3.650 3.440 3.560 7,233,081 +0.06(+1.71%)
Oct 19, 2021 3.300 3.520 3.288 3.500 7,744,154 +0.21(+6.38%)
Oct 18, 2021 3.260 3.320 3.230 3.290 7,192,666 -0.01(-0.30%)
Oct 15, 2021 3.490 3.490 3.300 3.300 5,680,591 -0.13(-3.79%)
Oct 14, 2021 3.390 3.540 3.380 3.430 6,710,332 +0.07(+2.08%)
Oct 13, 2021 3.400 3.400 3.300 3.360 3,938,971 +0.01(+0.30%)
Oct 12, 2021 3.220 3.360 3.210 3.350 4,710,531 +0.15(+4.69%)
Oct 11, 2021 3.200 3.268 3.170 3.200 3,262,009 +0.00(+0.00%)
Oct 08, 2021 3.330 3.370 3.200 3.200 5,674,149 -0.10(-3.03%)
Oct 07, 2021 3.240 3.350 3.230 3.300 5,602,227 +0.09(+2.80%)
Oct 06, 2021 3.180 3.280 3.150 3.210 6,831,075 -0.06(-1.83%)
Oct 05, 2021 3.260 3.330 3.230 3.270 4,429,869 +0.02(+0.62%)
Oct 04, 2021 3.370 3.380 3.230 3.250 6,885,112 -0.20(-5.80%)
Oct 01, 2021 3.410 3.470 3.260 3.450 6,664,805 +0.06(+1.77%)
Sep 30, 2021 3.270 3.430 3.270 3.390 6,051,685 +0.12(+3.67%)
Sep 29, 2021 3.460 3.480 3.210 3.270 10,836,482 -0.14(-4.11%)
Sep 28, 2021 3.540 3.550 3.410 3.410 7,539,693 -0.19(-5.28%)
Sep 27, 2021 3.530 3.690 3.520 3.600 5,375,241 +0.03(+0.84%)
Sep 24, 2021 3.630 3.680 3.560 3.570 6,754,166 -0.16(-4.29%)
Sep 23, 2021 3.600 3.750 3.515 3.730 10,182,022 +0.19(+5.37%)
Sep 22, 2021 3.480 3.590 3.470 3.540 7,385,120 +0.10(+2.91%)
Sep 21, 2021 3.560 3.600 3.430 3.440 6,933,468 -0.02(-0.58%)
Sep 20, 2021 3.650 3.683 3.380 3.460 15,900,341 -0.35(-9.19%)
Sep 17, 2021 3.820 3.850 3.740 3.810 12,229,700 -0.01(-0.26%)
Sep 16, 2021 3.840 3.920 3.740 3.820 9,008,819 -0.05(-1.29%)
Sep 15, 2021 3.840 3.890 3.770 3.870 6,823,706 +0.10(+2.65%)
Sep 14, 2021 3.880 4.020 3.770 3.770 11,234,693 -0.05(-1.31%)
Sep 13, 2021 3.950 3.990 3.780 3.820 10,117,746 -0.09(-2.30%)
Sep 10, 2021 3.870 4.100 3.820 3.910 15,481,884 +0.11(+2.89%)
Sep 09, 2021 3.770 3.920 3.740 3.800 9,497,247 +0.03(+0.80%)
Sep 08, 2021 3.880 3.900 3.630 3.770 12,845,052 -0.11(-2.84%)
Sep 07, 2021 3.920 4.080 3.880 3.880 10,934,961 -0.04(-1.02%)
Sep 03, 2021 4.040 4.100 3.850 3.920 12,625,113 -0.10(-2.49%)
Sep 02, 2021 4.000 4.170 3.940 4.020 12,529,807 -0.01(-0.25%)
Sep 01, 2021 3.990 4.080 3.860 4.030 12,687,523 +0.02(+0.50%)
Aug 31, 2021 3.800 4.040 3.750 4.010 11,695,309 +0.20(+5.25%)
Aug 30, 2021 4.020 4.070 3.640 3.810 17,815,312 -0.24(-5.93%)
Aug 27, 2021 3.990 4.090 3.890 4.050 19,706,996 +0.17(+4.38%)
Aug 26, 2021 3.740 3.950 3.713 3.880 17,759,390 +0.16(+4.30%)
Aug 25, 2021 3.590 3.770 3.465 3.720 14,177,339 +0.06(+1.64%)
Aug 24, 2021 3.670 3.720 3.500 3.660 15,428,946 +0.04(+1.10%)
Aug 23, 2021 3.540 3.700 3.460 3.620 16,903,270 +0.14(+4.02%)
Aug 20, 2021 3.250 3.520 3.210 3.480 24,850,194 +0.31(+9.78%)
Aug 19, 2021 3.240 3.440 3.130 3.170 24,649,068 +0.05(+1.60%)
Aug 18, 2021 3.040 3.220 3.020 3.120 11,462,334 +0.08(+2.63%)
Aug 17, 2021 2.990 3.140 2.980 3.040 8,423,280 +0.02(+0.66%)
Aug 16, 2021 3.020 3.110 2.980 3.020 8,514,743 -0.01(-0.33%)
Aug 13, 2021 3.280 3.280 3.010 3.030 12,614,011 -0.29(-8.73%)
Aug 12, 2021 3.010 3.390 2.970 3.320 28,009,524 +0.32(+10.67%)
Aug 11, 2021 3.000 3.020 2.910 3.000 8,605,676 -0.04(-1.32%)
Aug 10, 2021 2.950 3.120 2.890 3.040 17,649,980 -0.21(-6.46%)
Aug 09, 2021 3.330 3.360 3.230 3.250 16,017,908 +0.03(+0.93%)
Aug 06, 2021 3.140 3.300 3.060 3.220 9,913,992 +0.08(+2.55%)
Aug 05, 2021 3.010 3.145 3.000 3.140 7,535,268 +0.11(+3.63%)
Aug 04, 2021 3.090 3.110 2.990 3.030 7,384,647 -0.06(-1.94%)
Aug 03, 2021 3.170 3.170 3.020 3.090 7,097,640 -0.03(-0.96%)
Aug 02, 2021 3.100 3.230 3.065 3.120 8,893,693 +0.05(+1.63%)
Jul 30, 2021 3.040 3.140 3.020 3.070 5,756,918 +0.02(+0.66%)
Jul 29, 2021 3.060 3.220 3.030 3.050 10,414,982 -0.03(-0.97%)
Jul 28, 2021 2.960 3.110 2.960 3.080 7,723,626 +0.11(+3.70%)
Jul 27, 2021 2.950 3.000 2.820 2.970 10,646,579 -0.02(-0.67%)
Jul 26, 2021 3.000 3.170 2.950 2.990 7,353,333 -0.03(-0.99%)
Jul 23, 2021 3.070 3.090 2.960 3.020 6,107,517 -0.05(-1.63%)
Jul 22, 2021 3.180 3.250 3.060 3.070 7,988,778 -0.16(-4.95%)
Jul 21, 2021 3.240 3.260 3.110 3.230 10,055,398 +0.05(+1.57%)
Jul 20, 2021 3.010 3.235 2.930 3.180 13,389,939 +0.18(+6.00%)
Jul 19, 2021 2.850 3.090 2.810 3.000 16,451,932 +0.09(+3.09%)
Jul 16, 2021 2.770 3.270 2.750 2.910 33,814,384 +0.14(+5.05%)
Jul 15, 2021 2.810 2.950 2.690 2.770 12,267,004 -0.08(-2.81%)
Jul 14, 2021 2.950 3.080 2.850 2.850 17,173,860 -0.16(-5.32%)
Jul 13, 2021 3.070 3.130 2.980 3.010 12,023,419 -0.16(-5.05%)
Jul 12, 2021 3.220 3.240 3.060 3.170 9,039,922 -0.09(-2.76%)
Jul 09, 2021 3.270 3.360 3.210 3.260 8,130,039 -0.10(-2.98%)
Jul 08, 2021 2.930 3.360 2.830 3.360 23,097,992 +0.24(+7.69%)
Jul 07, 2021 3.380 3.380 3.100 3.120 17,980,454 -0.26(-7.69%)
Jul 06, 2021 3.470 3.510 3.360 3.380 11,131,844 -0.13(-3.70%)
Jul 02, 2021 3.610 3.700 3.380 3.510 17,324,420 +0.01(+0.29%)
Jul 01, 2021 3.800 3.840 3.480 3.500 23,268,552 -0.34(-8.85%)
Jun 30, 2021 3.870 3.940 3.720 3.840 14,296,925 -0.11(-2.78%)
Jun 29, 2021 4.010 4.050 3.810 3.950 22,373,554 -0.19(-4.59%)
Jun 28, 2021 4.070 4.140 3.880 4.140 31,313,484 +0.31(+8.09%)
Jun 25, 2021 3.660 3.900 3.610 3.830 82,124,632 +0.22(+6.09%)
Jun 24, 2021 3.650 3.790 3.560 3.610 17,836,560 +0.02(+0.56%)
Jun 23, 2021 3.390 3.630 3.350 3.590 18,170,752 +0.11(+3.16%)
Jun 22, 2021 3.110 3.520 3.050 3.480 31,844,306 +0.25(+7.74%)
Jun 21, 2021 3.430 3.440 3.130 3.230 32,150,208 -0.23(-6.65%)
Jun 18, 2021 3.480 3.660 3.410 3.460 23,431,996 -0.16(-4.42%)
Jun 17, 2021 3.560 3.820 3.550 3.620 30,938,452 -0.04(-1.09%)
Jun 16, 2021 3.500 3.780 3.360 3.660 41,921,456 -0.03(-0.81%)
Jun 15, 2021 3.740 3.885 3.500 3.690 58,382,776 -0.27(-6.82%)
Jun 14, 2021 4.360 4.580 3.900 3.960 144,628,336 -0.05(-1.25%)
Jun 11, 2021 4.030 4.200 3.690 4.010 177,256,320 +0.39(+10.77%)
Jun 10, 2021 3.110 3.750 3.040 3.620 97,228,416 +0.55(+17.92%)
Jun 09, 2021 3.450 3.510 3.060 3.070 37,678,912 -0.36(-10.50%)
Jun 08, 2021 2.940 3.450 2.850 3.430 69,234,520 +0.45(+15.10%)
Jun 07, 2021 3.080 3.100 2.730 2.980 60,898,732 +0.07(+2.41%)
Jun 04, 2021 2.690 3.200 2.520 2.910 220,361,232 +0.86(+41.95%)
Jun 03, 2021 2.040 2.150 2.040 2.050 35,529,944 -0.04(-1.91%)
Jun 02, 2021 2.140 2.150 2.025 2.090 19,771,532 -0.05(-2.34%)
Jun 01, 2021 2.050 2.200 2.015 2.140 17,378,366 +0.08(+3.88%)
May 28, 2021 2.060 2.170 2.030 2.060 13,413,865 -0.01(-0.48%)
May 27, 2021 2.000 2.070 1.930 2.070 15,906,599 +0.10(+5.08%)
May 26, 2021 1.890 2.000 1.876 1.970 13,775,195 +0.11(+5.91%)
May 25, 2021 1.980 1.980 1.860 1.860 11,393,778 -0.13(-6.53%)
May 24, 2021 2.000 2.020 1.950 1.990 6,576,951 -0.01(-0.50%)
May 21, 2021 2.120 2.120 1.990 2.000 9,387,279 -0.10(-4.76%)
May 20, 2021 2.160 2.190 2.080 2.100 7,887,180 -0.05(-2.33%)
May 19, 2021 2.000 2.180 2.000 2.150 8,950,738 +0.01(+0.47%)
May 18, 2021 1.960 2.240 1.945 2.140 18,276,492 +0.18(+9.18%)
May 17, 2021 1.920 2.030 1.860 1.960 11,697,921 +0.04(+2.08%)
May 14, 2021 1.780 1.950 1.730 1.920 15,531,767 +0.21(+12.28%)
May 13, 2021 1.900 1.910 1.690 1.710 17,123,810 -0.11(-6.04%)
May 12, 2021 1.840 1.930 1.810 1.820 10,822,085 -0.04(-2.15%)
May 11, 2021 1.680 1.870 1.620 1.860 17,721,628 +0.06(+3.33%)
May 10, 2021 1.880 1.890 1.790 1.800 9,518,538 -0.09(-4.76%)
May 07, 2021 1.920 2.020 1.870 1.890 8,990,089 -0.02(-1.05%)
May 06, 2021 1.950 1.950 1.830 1.910 11,438,857 -0.06(-3.05%)
May 05, 2021 1.960 2.030 1.930 1.970 7,547,924 +0.02(+1.03%)
May 04, 2021 1.990 1.990 1.870 1.950 11,383,934 -0.08(-3.94%)
May 03, 2021 2.150 2.150 2.000 2.030 10,316,225 -0.09(-4.25%)
Apr 30, 2021 2.110 2.210 2.045 2.120 9,832,500 +0.00(+0.00%)
Apr 29, 2021 2.320 2.320 2.100 2.120 11,430,751 -0.16(-7.02%)
Apr 28, 2021 2.100 2.280 2.060 2.280 16,250,057 +0.18(+8.57%)
Apr 27, 2021 2.270 2.290 2.060 2.100 18,752,216 -0.11(-4.98%)
Apr 26, 2021 2.050 2.260 1.970 2.210 22,471,920 +0.21(+10.50%)
Apr 23, 2021 1.970 2.060 1.920 2.000 11,836,800 +0.05(+2.56%)
Apr 22, 2021 2.170 2.170 1.920 1.950 26,018,022 -0.13(-6.25%)
Apr 21, 2021 1.740 2.100 1.700 2.080 36,915,868 +0.31(+17.51%)
Apr 20, 2021 1.800 1.870 1.720 1.770 18,365,446 -0.08(-4.32%)
Apr 19, 2021 1.820 1.950 1.790 1.850 21,189,216 -0.04(-2.12%)
Apr 16, 2021 1.880 2.030 1.780 1.890 23,168,200 -0.09(-4.55%)
Apr 15, 2021 2.130 2.130 1.930 1.980 28,415,800 -0.14(-6.60%)
Apr 14, 2021 2.100 2.270 2.060 2.120 16,880,396 +0.00(+0.00%)
Apr 13, 2021 2.140 2.220 2.050 2.120 20,485,328 -0.04(-1.85%)
Apr 12, 2021 2.360 2.370 2.020 2.160 42,754,956 -0.18(-7.69%)
Apr 09, 2021 2.560 2.570 2.300 2.340 30,188,000 -0.27(-10.34%)
Apr 08, 2021 2.540 2.670 2.460 2.610 18,740,382 +0.07(+2.76%)
Apr 07, 2021 2.580 2.670 2.520 2.540 10,691,284 -0.06(-2.31%)
Apr 06, 2021 2.560 2.640 2.520 2.600 10,487,080 +0.05(+1.96%)
Apr 05, 2021 2.600 2.660 2.550 2.550 11,162,228 -0.03(-1.16%)
Apr 01, 2021 2.710 2.740 2.570 2.580 14,765,000 -0.06(-2.27%)
Mar 31, 2021 2.760 2.850 2.630 2.640 18,542,480 -0.07(-2.58%)
Mar 30, 2021 2.520 2.750 2.410 2.710 21,588,344 +0.21(+8.40%)
Mar 29, 2021 2.670 2.720 2.500 2.500 19,600,610 -0.25(-9.09%)
Mar 26, 2021 2.800 2.849 2.600 2.750 13,736,300 -0.13(-4.51%)
Mar 25, 2021 2.470 2.900 2.410 2.880 22,652,372 +0.17(+6.27%)
Mar 24, 2021 3.010 3.020 2.710 2.710 21,496,886 -0.29(-9.67%)
Mar 23, 2021 3.050 3.170 2.960 3.000 15,057,267 -0.08(-2.60%)
Mar 22, 2021 3.280 3.290 3.050 3.080 15,925,608 -0.20(-6.10%)
Mar 19, 2021 2.990 3.400 2.910 3.280 44,596,700 +0.30(+10.07%)
Mar 18, 2021 3.030 3.190 2.940 2.980 24,604,732 -0.15(-4.79%)
Mar 17, 2021 2.740 3.200 2.700 3.130 31,994,346 +0.24(+8.30%)
Mar 16, 2021 3.170 3.170 2.820 2.890 32,764,128 -0.27(-8.54%)
Mar 15, 2021 3.200 3.300 3.110 3.160 28,925,628 -0.01(-0.32%)
Mar 12, 2021 3.120 3.290 3.040 3.170 35,909,600 -0.15(-4.52%)
Mar 11, 2021 3.160 3.340 3.030 3.320 44,044,180 +0.25(+8.14%)
Mar 10, 2021 3.090 3.400 2.860 3.070 72,711,952 +0.17(+5.86%)
Mar 09, 2021 2.620 3.110 2.580 2.900 56,018,888 +0.38(+15.08%)
Mar 08, 2021 2.640 2.780 2.410 2.520 40,590,520 +0.04(+1.61%)
Mar 05, 2021 2.570 2.670 1.900 2.480 91,660,896 -0.21(-7.81%)
Mar 04, 2021 3.020 3.220 2.550 2.690 62,691,880 -0.50(-15.67%)
Mar 03, 2021 3.220 3.520 3.130 3.190 36,616,496 -0.10(-3.04%)
Mar 02, 2021 3.750 3.780 3.180 3.290 33,863,900 -0.18(-5.19%)
Mar 01, 2021 3.610 3.610 3.450 3.470 25,607,240 +0.05(+1.46%)
Feb 26, 2021 3.720 3.900 3.360 3.420 45,924,500 -0.39(-10.24%)
Feb 25, 2021 4.190 4.300 3.600 3.810 49,607,300 -0.49(-11.40%)
Feb 24, 2021 3.860 4.400 3.810 4.300 40,060,836 +0.58(+15.59%)
Feb 23, 2021 3.370 3.960 2.750 3.720 70,299,584 -0.37(-9.05%)
Feb 22, 2021 4.640 4.750 4.010 4.090 39,743,184 -0.54(-11.66%)
Feb 19, 2021 4.690 4.970 4.410 4.630 46,784,800 +0.12(+2.66%)
Feb 18, 2021 4.670 4.890 4.300 4.510 38,004,496 -0.25(-5.25%)
Feb 17, 2021 5.560 5.560 4.610 4.760 67,460,600 -0.51(-9.68%)
Feb 16, 2021 4.670 5.400 4.580 5.270 87,179,528 +1.11(+26.68%)
Feb 12, 2021 3.770 4.350 3.620 4.160 65,554,000 +0.35(+9.19%)
Feb 11, 2021 3.940 3.950 3.600 3.810 33,573,736 -0.01(-0.26%)
Feb 10, 2021 4.060 4.110 3.500 3.820 68,938,520 -0.08(-2.05%)
Feb 09, 2021 4.090 4.250 3.810 3.900 77,824,208 +0.18(+4.84%)
Feb 08, 2021 3.530 3.820 3.360 3.720 93,107,504 +0.69(+22.77%)
Feb 05, 2021 2.790 3.270 2.770 3.030 94,668,400 +0.36(+13.48%)
Feb 04, 2021 2.750 2.760 2.620 2.670 23,904,966 -0.06(-2.20%)
Feb 03, 2021 2.740 2.800 2.650 2.730 26,146,366 -0.01(-0.36%)
Feb 02, 2021 2.880 2.900 2.610 2.740 37,653,248 +0.05(+1.86%)
Feb 01, 2021 2.550 2.790 2.380 2.690 51,039,504 +0.32(+13.50%)
Jan 29, 2021 2.440 2.650 2.340 2.370 37,910,000 -0.07(-2.87%)
Jan 28, 2021 2.640 2.650 2.350 2.440 39,893,608 -0.07(-2.79%)
Jan 27, 2021 2.410 2.720 2.280 2.510 59,820,632 -0.33(-11.62%)
Jan 26, 2021 3.150 3.170 2.750 2.840 65,050,876 -0.11(-3.73%)
Jan 25, 2021 2.930 2.970 2.500 2.950 102,164,152 +0.64(+27.71%)
Jan 22, 2021 2.230 2.350 2.130 2.310 147,815,296 -0.11(-4.55%)
Jan 21, 2021 2.490 2.800 2.200 2.420 79,352,152 -0.25(-9.36%)
Jan 20, 2021 3.330 3.900 2.590 2.670 211,630,352 -0.18(-6.32%)
Jan 19, 2021 1.600 2.980 1.480 2.850 408,168,352 +1.27(+80.38%)
Jan 15, 2021 1.840 2.040 1.500 1.580 203,403,392 +0.38(+31.67%)
Jan 14, 2021 0.9500 1.200 0.9100 1.200 38,815,100 +0.31(+34.83%)
Jan 13, 2021 0.8900 0.9600 0.8800 0.8900 10,104,458 +0.02(+1.96%)
Jan 12, 2021 0.8889 0.8889 0.8500 0.8729 5,556,264 +0.02(+2.55%)
Jan 11, 2021 0.8800 0.9200 0.8312 0.8512 7,105,239 -0.02(-1.77%)
Jan 08, 2021 0.8988 0.8988 0.8521 0.8665 4,864,000 -0.01(-1.53%)
Jan 07, 2021 0.9200 0.9400 0.8600 0.8800 8,086,213 -0.02(-2.03%)
Jan 06, 2021 0.9847 1.000 0.8800 0.8982 9,510,947 -0.05(-5.45%)
Jan 05, 2021 0.9600 1.210 0.9300 0.9500 31,264,556 +0.02(+2.15%)
Jan 04, 2021 0.8400 0.9800 0.8400 0.9300 9,809,999 +0.06(+6.68%)
Dec 31, 2020 0.8718 0.8718 0.8718 6,072,618 -0.02(-2.04%)
Dec 30, 2020 0.8500 0.9400 0.8300 0.8900 6,072,618 +0.02(+2.52%)
Dec 29, 2020 0.9400 0.9400 0.8100 0.8681 8,643,536 -0.08(-8.62%)
Dec 28, 2020 0.9000 1.000 0.8000 0.9500 23,041,212 +0.04(+4.40%)
Dec 24, 2020 1.090 1.170 0.8801 0.9100 143,347,200 +0.26(+40.00%)
Dec 23, 2020 0.4300 0.6700 0.4300 0.6500 49,218,428 +0.22(+51.16%)
Dec 22, 2020 0.4300 0.4300 0.4000 0.4300 3,078,130 +0.00(+0.00%)
Dec 21, 2020 0.4300 0.4300 0.4000 0.4300 6,126,577 +0.02(+4.12%)
Dec 18, 2020 0.4175 0.4300 0.4100 0.4130 2,479,400 -0.02(-3.73%)
Dec 17, 2020 0.4322 0.4322 0.4180 0.4290 1,452,608 -0.00(-0.23%)
Dec 16, 2020 0.4200 0.4300 0.4200 0.4300 1,530,429 +0.01(+2.38%)
Dec 15, 2020 0.4200 0.4300 0.4100 0.4200 1,406,364 +0.00(+0.02%)
Dec 14, 2020 0.4233 0.4300 0.4108 0.4199 1,371,295 -0.00(-0.17%)
Dec 11, 2020 0.4299 0.4393 0.4142 0.4206 2,161,700 +0.00(+0.60%)
Dec 10, 2020 0.4100 0.4284 0.4000 0.4181 1,763,558 +0.01(+1.98%)
Dec 09, 2020 0.4057 0.4250 0.4000 0.4100 2,085,461 +0.01(+2.50%)
Dec 08, 2020 0.4200 0.4250 0.3909 0.4000 3,669,408 +0.00(+0.00%)
Dec 07, 2020 0.4500 0.4600 0.4000 0.4000 6,072,204 -0.03(-6.98%)
Dec 04, 2020 0.4100 0.4600 0.4098 0.4300 6,862,600 +0.03(+6.44%)
Dec 03, 2020 0.3710 0.4170 0.3710 0.4040 3,542,980 +0.02(+4.66%)
Dec 02, 2020 0.3889 0.3900 0.3736 0.3860 1,421,023 -0.00(-1.03%)
Dec 01, 2020 0.3700 0.4000 0.3600 0.3900 3,523,332 +0.02(+5.41%)
Nov 30, 2020 0.3700 0.3700 0.3600 0.3700 1,941,540 +0.00(+0.41%)
Nov 27, 2020 0.3500 0.3749 0.3500 0.3685 1,781,800 -0.00(-0.41%)
Nov 25, 2020 0.3623 0.3725 0.3503 0.3700 1,908,200 +0.01(+2.95%)
Nov 24, 2020 0.3800 0.3800 0.3497 0.3594 3,226,324 -0.00(-0.83%)
Nov 23, 2020 0.3727 0.3758 0.3525 0.3624 3,084,087 -0.01(-2.32%)
Nov 20, 2020 0.3700 0.3749 0.3670 0.3710 1,339,900 +0.00(+0.27%)
Nov 19, 2020 0.4000 0.4000 0.3700 0.3700 2,690,401 -0.01(-3.67%)
Nov 18, 2020 0.4000 0.4000 0.3770 0.3841 1,231,704 +0.00(+1.08%)
Nov 17, 2020 0.3920 0.3937 0.3775 0.3800 1,296,232 -0.00(-0.76%)
Nov 16, 2020 0.4100 0.4100 0.3812 0.3829 1,430,014 -0.01(-1.85%)
Nov 13, 2020 0.4000 0.4049 0.3877 0.3901 860,300 -0.00(-1.22%)
Nov 12, 2020 0.4200 0.4211 0.3906 0.3949 852,684 -0.01(-2.25%)
Nov 11, 2020 0.4100 0.4249 0.4000 0.4040 1,186,887 -0.00(-0.49%)
Nov 10, 2020 0.3792 0.4128 0.3730 0.4060 2,199,720 -0.03(-7.73%)
Nov 09, 2020 0.4500 0.4600 0.4200 0.4400 3,533,293 +0.03(+7.32%)
Nov 06, 2020 0.3700 0.4167 0.3653 0.4100 2,299,200 +0.03(+9.33%)
Nov 05, 2020 0.3586 0.3750 0.3573 0.3750 1,640,353 +0.02(+4.17%)
Nov 04, 2020 0.3700 0.3700 0.3600 0.3600 676,500 -0.01(-2.70%)
Nov 03, 2020 0.3600 0.3800 0.3600 0.3700 1,041,122 +0.01(+2.78%)
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.