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

Yext Inc (NY: YEXT )

5.050 +0.050 (+1.00%)
Official Closing Price Updated: 7:00 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 31, 2023 5.990 6.055 5.870 6.030 427,123 +0.07(+1.17%)
Oct 30, 2023 5.970 6.009 5.860 5.960 497,806 +0.07(+1.19%)
Oct 27, 2023 5.930 6.000 5.870 5.890 501,154 -0.04(-0.67%)
Oct 26, 2023 5.940 6.020 5.850 5.930 572,795 +0.02(+0.34%)
Oct 25, 2023 6.000 6.050 5.870 5.910 707,057 -0.16(-2.64%)
Oct 24, 2023 6.020 6.140 6.005 6.070 515,965 +0.14(+2.36%)
Oct 23, 2023 5.890 6.050 5.795 5.930 652,524 -0.02(-0.34%)
Oct 20, 2023 6.090 6.110 5.900 5.950 643,658 -0.13(-2.14%)
Oct 19, 2023 6.060 6.145 6.020 6.080 526,878 +0.02(+0.33%)
Oct 18, 2023 6.130 6.190 6.005 6.060 590,687 -0.19(-3.04%)
Oct 17, 2023 5.970 6.330 5.970 6.250 838,266 +0.23(+3.82%)
Oct 16, 2023 5.940 6.160 5.880 6.020 1,855,803 +0.15(+2.56%)
Oct 13, 2023 6.070 6.090 5.730 5.870 1,987,238 -0.19(-3.14%)
Oct 12, 2023 6.260 6.280 6.035 6.060 855,897 -0.20(-3.19%)
Oct 11, 2023 6.350 6.380 6.200 6.260 525,335 -0.10(-1.57%)
Oct 10, 2023 6.250 6.410 6.240 6.360 860,337 +0.18(+2.91%)
Oct 09, 2023 6.150 6.220 6.084 6.180 808,290 -0.06(-0.96%)
Oct 06, 2023 6.100 6.270 6.050 6.240 1,362,959 +0.10(+1.63%)
Oct 05, 2023 6.060 6.170 5.990 6.140 1,555,851 +0.07(+1.15%)
Oct 04, 2023 6.150 6.250 6.060 6.070 2,546,061 -0.08(-1.30%)
Oct 03, 2023 6.190 6.290 6.100 6.150 932,370 -0.10(-1.60%)
Oct 02, 2023 6.300 6.450 6.230 6.250 1,038,601 -0.08(-1.26%)
Sep 29, 2023 6.300 6.400 6.245 6.330 2,024,046 +0.09(+1.44%)
Sep 28, 2023 6.190 6.300 6.150 6.240 780,415 +0.01(+0.16%)
Sep 27, 2023 6.180 6.340 6.145 6.230 880,236 +0.12(+1.96%)
Sep 26, 2023 6.190 6.330 6.100 6.110 1,125,744 -0.14(-2.24%)
Sep 25, 2023 6.160 6.270 6.220 6.250 1,075,077 +0.02(+0.32%)
Sep 22, 2023 6.220 6.270 6.132 6.230 1,174,989 +0.06(+0.97%)
Sep 21, 2023 6.130 6.240 6.130 6.170 1,084,532 -0.05(-0.80%)
Sep 20, 2023 6.230 6.300 6.180 6.220 945,248 +0.03(+0.48%)
Sep 19, 2023 6.180 6.300 6.160 6.190 1,096,806 -0.04(-0.64%)
Sep 18, 2023 6.250 6.360 6.220 6.230 990,088 -0.08(-1.27%)
Sep 15, 2023 6.460 6.513 6.275 6.310 2,310,831 -0.15(-2.32%)
Sep 14, 2023 6.510 6.590 6.450 6.460 1,091,680 +0.00(+0.00%)
Sep 13, 2023 6.560 6.650 6.430 6.460 1,293,261 -0.12(-1.82%)
Sep 12, 2023 6.640 6.825 6.580 6.580 1,200,325 -0.13(-1.94%)
Sep 11, 2023 6.810 6.940 6.675 6.710 1,362,241 -0.10(-1.47%)
Sep 08, 2023 6.540 6.925 6.508 6.810 2,510,646 +0.26(+3.97%)
Sep 07, 2023 7.050 7.590 6.530 6.550 8,298,433 -2.53(-27.86%)
Sep 06, 2023 9.070 9.350 8.910 9.080 2,496,989 +0.00(+0.00%)
Sep 05, 2023 9.000 9.130 8.950 9.080 1,158,382 -0.01(-0.11%)
Sep 01, 2023 8.810 9.100 8.710 9.090 1,155,004 +0.33(+3.77%)
Aug 31, 2023 8.760 8.840 8.675 8.760 1,180,086 +0.10(+1.15%)
Aug 30, 2023 8.400 8.680 8.380 8.660 648,124 +0.25(+2.97%)
Aug 29, 2023 8.370 8.520 8.350 8.410 590,485 -0.03(-0.36%)
Aug 28, 2023 8.360 8.760 8.360 8.440 668,176 +0.13(+1.56%)
Aug 25, 2023 8.550 8.625 8.305 8.310 1,639,358 -0.21(-2.46%)
Aug 24, 2023 8.500 8.570 8.430 8.520 743,033 +0.03(+0.35%)
Aug 23, 2023 8.520 8.590 8.460 8.490 594,562 +0.00(+0.00%)
Aug 22, 2023 8.540 8.600 8.440 8.490 576,097 +0.02(+0.24%)
Aug 21, 2023 8.510 8.670 8.460 8.470 683,641 -0.04(-0.47%)
Aug 18, 2023 8.460 8.640 8.390 8.510 1,838,613 -0.09(-1.05%)
Aug 17, 2023 8.690 8.730 8.580 8.600 877,197 -0.07(-0.81%)
Aug 16, 2023 8.720 8.850 8.670 8.670 715,013 -0.09(-1.03%)
Aug 15, 2023 8.600 8.830 8.565 8.760 772,193 +0.10(+1.15%)
Aug 14, 2023 8.770 8.830 8.570 8.660 766,122 -0.19(-2.15%)
Aug 11, 2023 8.870 8.970 8.772 8.850 909,191 -0.11(-1.23%)
Aug 10, 2023 9.080 9.140 8.870 8.960 688,397 -0.06(-0.67%)
Aug 09, 2023 9.230 9.260 8.920 9.020 862,387 -0.18(-1.96%)
Aug 08, 2023 9.210 9.260 9.170 9.200 869,220 -0.19(-2.02%)
Aug 07, 2023 9.570 9.698 9.240 9.390 732,112 -0.17(-1.78%)
Aug 04, 2023 9.500 9.655 9.225 9.560 1,149,127 +0.16(+1.70%)
Aug 03, 2023 9.330 9.445 9.175 9.400 1,085,608 +0.02(+0.21%)
Aug 02, 2023 9.570 9.690 9.320 9.380 992,641 -0.43(-4.38%)
Aug 01, 2023 9.590 9.870 9.510 9.810 969,146 +0.09(+0.93%)
Jul 31, 2023 9.250 9.780 9.230 9.720 1,458,634 +0.50(+5.42%)
Jul 28, 2023 9.250 9.380 9.130 9.220 1,162,885 +0.06(+0.66%)
Jul 27, 2023 9.560 9.670 9.065 9.160 1,008,448 -0.22(-2.35%)
Jul 26, 2023 9.400 9.495 9.275 9.380 796,400 -0.01(-0.11%)
Jul 25, 2023 9.650 9.760 9.340 9.390 1,050,513 -0.19(-1.98%)
Jul 24, 2023 9.500 9.615 9.375 9.580 999,587 +0.12(+1.27%)
Jul 21, 2023 9.880 9.970 9.430 9.460 942,022 -0.31(-3.17%)
Jul 20, 2023 9.800 9.990 9.710 9.770 1,150,140 -0.13(-1.31%)
Jul 19, 2023 10.40 10.55 9.844 9.900 1,726,562 -0.38(-3.70%)
Jul 18, 2023 10.51 10.57 10.25 10.28 1,217,660 -0.34(-3.20%)
Jul 17, 2023 10.36 10.70 10.28 10.62 1,112,120 +0.28(+2.71%)
Jul 14, 2023 10.40 10.63 10.31 10.34 1,169,332 -0.14(-1.34%)
Jul 13, 2023 10.24 10.60 10.22 10.48 1,876,046 +0.37(+3.66%)
Jul 12, 2023 10.15 10.28 10.05 10.11 1,197,974 +0.10(+1.00%)
Jul 11, 2023 10.13 10.34 9.860 10.01 1,324,227 -0.02(-0.20%)
Jul 10, 2023 9.970 10.05 9.717 10.03 1,965,049 -0.12(-1.18%)
Jul 07, 2023 10.33 10.36 9.990 10.15 1,993,605 -0.08(-0.78%)
Jul 06, 2023 10.80 10.80 10.17 10.23 1,677,048 -0.70(-6.40%)
Jul 05, 2023 11.19 11.33 10.80 10.93 1,276,919 -0.36(-3.19%)
Jul 03, 2023 11.31 11.52 11.14 11.29 822,065 -0.02(-0.18%)
Jun 30, 2023 11.20 11.66 11.12 11.31 3,087,445 +0.24(+2.17%)
Jun 29, 2023 10.86 11.23 10.83 11.07 1,711,593 +0.27(+2.50%)
Jun 28, 2023 10.51 10.94 10.47 10.80 2,478,900 +0.17(+1.60%)
Jun 27, 2023 11.05 11.05 10.60 10.63 1,809,009 -0.28(-2.57%)
Jun 26, 2023 11.40 11.49 10.88 10.91 1,383,202 -0.46(-4.05%)
Jun 23, 2023 11.61 11.63 11.31 11.37 2,896,696 -0.32(-2.74%)
Jun 22, 2023 11.82 11.89 11.63 11.69 1,285,007 -0.23(-1.93%)
Jun 21, 2023 12.50 12.53 11.87 11.92 2,071,848 -0.54(-4.33%)
Jun 20, 2023 12.88 12.97 12.43 12.46 1,987,797 -0.48(-3.71%)
Jun 16, 2023 13.62 13.73 12.88 12.94 2,816,089 -0.55(-4.08%)
Jun 15, 2023 13.19 13.96 13.09 13.49 3,759,816 +0.35(+2.66%)
Jun 14, 2023 13.18 13.44 13.01 13.14 1,558,044 -0.07(-0.53%)
Jun 13, 2023 13.59 13.80 12.97 13.21 2,288,211 -0.20(-1.49%)
Jun 12, 2023 13.15 13.59 12.84 13.41 2,590,271 +0.45(+3.47%)
Jun 09, 2023 13.65 13.87 12.70 12.96 3,418,323 -0.69(-5.05%)
Jun 08, 2023 13.35 14.20 13.12 13.65 7,690,959 +0.36(+2.71%)
Jun 07, 2023 11.36 14.35 11.30 13.29 27,227,232 +3.69(+38.44%)
Jun 06, 2023 9.230 9.645 9.220 9.600 2,341,214 +0.37(+4.01%)
Jun 05, 2023 9.140 9.315 9.020 9.230 913,012 -0.02(-0.22%)
Jun 02, 2023 8.860 9.295 8.860 9.250 1,391,281 +0.52(+5.96%)
Jun 01, 2023 9.110 9.110 8.660 8.730 933,468 -0.46(-5.01%)
May 31, 2023 8.800 9.200 8.790 9.190 3,386,133 +0.32(+3.61%)
May 30, 2023 8.870 9.130 8.755 8.870 861,209 +0.15(+1.72%)
May 26, 2023 8.420 8.975 8.420 8.720 929,380 +0.29(+3.44%)
May 25, 2023 8.550 8.560 8.360 8.430 871,663 -0.03(-0.35%)
May 24, 2023 8.250 8.505 8.180 8.460 908,052 +0.14(+1.68%)
May 23, 2023 8.270 8.505 8.270 8.320 596,973 -0.04(-0.48%)
May 22, 2023 8.100 8.455 8.050 8.360 785,103 +0.29(+3.59%)
May 19, 2023 8.190 8.190 8.045 8.070 544,377 -0.05(-0.62%)
May 18, 2023 7.910 8.150 7.870 8.120 640,508 +0.22(+2.78%)
May 17, 2023 7.700 7.920 7.690 7.900 720,833 +0.26(+3.40%)
May 16, 2023 7.720 7.800 7.620 7.640 774,945 -0.11(-1.42%)
May 15, 2023 7.830 7.990 7.730 7.750 912,738 -0.07(-0.90%)
May 12, 2023 7.720 7.855 7.670 7.820 1,277,994 +0.07(+0.90%)
May 11, 2023 7.770 7.880 7.705 7.750 1,211,494 -0.09(-1.15%)
May 10, 2023 7.720 7.890 7.640 7.840 1,375,992 +0.29(+3.84%)
May 09, 2023 7.800 7.910 7.530 7.550 1,233,456 -0.31(-3.94%)
May 08, 2023 7.980 8.150 7.775 7.860 853,791 -0.13(-1.63%)
May 05, 2023 8.210 8.330 7.940 7.990 876,164 -0.14(-1.72%)
May 04, 2023 8.140 8.235 8.005 8.130 963,996 -0.01(-0.12%)
May 03, 2023 8.580 8.590 8.100 8.140 1,285,565 -0.45(-5.24%)
May 02, 2023 8.770 8.820 8.480 8.590 1,132,377 -0.23(-2.61%)
May 01, 2023 8.700 8.980 8.700 8.820 705,951 +0.04(+0.46%)
Apr 28, 2023 8.770 8.885 8.725 8.780 736,776 -0.10(-1.13%)
Apr 27, 2023 8.710 8.975 8.710 8.880 754,591 +0.27(+3.14%)
Apr 26, 2023 8.630 8.690 8.520 8.610 591,812 +0.09(+1.06%)
Apr 25, 2023 8.750 8.790 8.480 8.520 1,031,053 -0.36(-4.05%)
Apr 24, 2023 8.910 9.020 8.795 8.880 744,970 -0.13(-1.44%)
Apr 21, 2023 9.100 9.190 8.960 9.010 712,011 -0.09(-0.99%)
Apr 20, 2023 8.960 9.235 8.880 9.100 1,044,150 +0.11(+1.22%)
Apr 19, 2023 8.690 9.005 8.630 8.990 1,269,874 +0.20(+2.28%)
Apr 18, 2023 8.550 8.820 8.380 8.790 1,316,001 +0.31(+3.66%)
Apr 17, 2023 8.240 8.550 8.201 8.480 931,005 +0.27(+3.29%)
Apr 14, 2023 8.150 8.280 8.050 8.210 1,127,182 -0.02(-0.24%)
Apr 13, 2023 8.140 8.340 8.070 8.230 963,329 +0.17(+2.11%)
Apr 12, 2023 8.390 8.490 8.030 8.060 920,268 -0.21(-2.54%)
Apr 11, 2023 8.370 8.450 8.060 8.270 1,190,887 -0.16(-1.90%)
Apr 10, 2023 8.200 8.480 8.170 8.430 901,454 +0.13(+1.57%)
Apr 06, 2023 8.470 8.480 8.280 8.300 976,980 -0.20(-2.35%)
Apr 05, 2023 8.820 8.835 8.440 8.500 1,278,390 -0.38(-4.28%)
Apr 04, 2023 9.350 9.355 8.831 8.880 1,192,695 -0.41(-4.41%)
Apr 03, 2023 9.540 9.560 8.991 9.290 1,535,132 -0.32(-3.33%)
Mar 31, 2023 9.380 9.880 9.360 9.610 2,329,641 +0.27(+2.89%)
Mar 30, 2023 9.300 9.410 9.250 9.340 651,836 +0.04(+0.43%)
Mar 29, 2023 9.300 9.490 9.240 9.300 764,204 +0.01(+0.11%)
Mar 28, 2023 9.090 9.365 9.020 9.290 703,558 +0.17(+1.86%)
Mar 27, 2023 9.270 9.300 9.040 9.120 778,177 -0.13(-1.41%)
Mar 24, 2023 9.230 9.335 9.074 9.250 678,417 -0.01(-0.11%)
Mar 23, 2023 9.160 9.585 9.145 9.260 1,186,272 +0.26(+2.89%)
Mar 22, 2023 9.180 9.250 8.980 9.000 1,071,799 -0.24(-2.60%)
Mar 21, 2023 9.300 9.390 9.155 9.240 775,994 +0.04(+0.43%)
Mar 20, 2023 9.150 9.220 8.980 9.200 957,817 +0.03(+0.33%)
Mar 17, 2023 9.510 9.840 9.140 9.170 1,771,339 -0.31(-3.27%)
Mar 16, 2023 9.480 9.520 9.180 9.480 1,496,473 -0.04(-0.42%)
Mar 15, 2023 9.420 9.670 9.310 9.520 1,750,036 -0.13(-1.35%)
Mar 14, 2023 9.000 9.800 8.920 9.650 2,367,236 +0.87(+9.91%)
Mar 13, 2023 8.380 8.945 8.310 8.780 1,689,301 +0.26(+3.05%)
Mar 10, 2023 9.110 9.110 8.380 8.520 1,844,586 -0.61(-6.68%)
Mar 09, 2023 9.340 9.480 8.990 9.130 1,780,219 -0.25(-2.67%)
Mar 08, 2023 7.760 9.670 7.750 9.380 3,906,406 +0.89(+10.48%)
Mar 07, 2023 8.420 8.790 8.350 8.490 1,735,235 -0.07(-0.82%)
Mar 06, 2023 8.720 8.820 8.440 8.560 1,248,754 -0.18(-2.06%)
Mar 03, 2023 8.150 8.795 8.150 8.740 2,204,878 +0.61(+7.50%)
Mar 02, 2023 7.780 8.150 7.770 8.130 1,562,922 +0.20(+2.52%)
Mar 01, 2023 7.420 7.950 7.420 7.930 1,029,217 +0.59(+8.04%)
Feb 28, 2023 6.990 7.400 6.990 7.340 1,114,178 +0.37(+5.31%)
Feb 27, 2023 6.890 7.055 6.840 6.970 528,277 +0.14(+2.05%)
Feb 24, 2023 6.860 6.915 6.760 6.830 495,301 -0.17(-2.43%)
Feb 23, 2023 7.150 7.160 6.880 7.000 498,191 -0.05(-0.71%)
Feb 22, 2023 7.150 7.250 7.025 7.050 501,509 -0.09(-1.26%)
Feb 21, 2023 7.020 7.260 7.010 7.140 739,830 -0.01(-0.14%)
Feb 17, 2023 7.270 7.270 7.060 7.150 1,889,978 -0.08(-1.11%)
Feb 16, 2023 7.270 7.418 7.200 7.230 836,541 -0.24(-3.21%)
Feb 15, 2023 7.290 7.560 7.180 7.470 795,366 +0.22(+3.03%)
Feb 14, 2023 7.160 7.310 7.030 7.250 821,167 -0.02(-0.28%)
Feb 13, 2023 7.220 7.350 7.160 7.270 615,677 +0.07(+0.97%)
Feb 10, 2023 7.300 7.385 7.170 7.200 838,310 -0.14(-1.91%)
Feb 09, 2023 7.620 7.760 7.320 7.340 988,089 -0.24(-3.17%)
Feb 08, 2023 7.720 7.880 7.575 7.580 541,226 -0.14(-1.81%)
Feb 07, 2023 7.580 7.765 7.225 7.720 915,648 +0.16(+2.12%)
Feb 06, 2023 7.780 8.165 7.545 7.560 1,164,918 -0.27(-3.45%)
Feb 03, 2023 7.600 8.199 7.520 7.830 2,079,795 +0.11(+1.42%)
Feb 02, 2023 7.860 8.010 7.615 7.720 2,513,291 +0.27(+3.62%)
Feb 01, 2023 6.960 7.525 6.960 7.450 1,840,599 +0.50(+7.19%)
Jan 31, 2023 6.740 7.050 6.710 6.950 1,327,628 +0.24(+3.58%)
Jan 30, 2023 6.640 6.790 6.620 6.710 502,916 -0.02(-0.30%)
Jan 27, 2023 6.730 6.825 6.600 6.730 467,280 -0.01(-0.15%)
Jan 26, 2023 6.770 6.929 6.590 6.740 1,410,810 +0.09(+1.35%)
Jan 25, 2023 6.450 6.655 6.295 6.650 614,177 +0.07(+1.06%)
Jan 24, 2023 6.810 6.860 6.440 6.580 760,150 -0.11(-1.64%)
Jan 23, 2023 6.400 6.690 6.340 6.690 607,777 +0.31(+4.86%)
Jan 20, 2023 6.410 6.480 6.340 6.380 435,076 +0.02(+0.31%)
Jan 19, 2023 6.400 6.515 6.260 6.360 660,304 -0.08(-1.24%)
Jan 18, 2023 6.720 6.750 6.440 6.440 474,871 -0.22(-3.30%)
Jan 17, 2023 6.660 6.795 6.580 6.660 1,442,961 +0.01(+0.15%)
Jan 13, 2023 6.490 6.740 6.390 6.650 637,192 +0.19(+2.94%)
Jan 12, 2023 6.380 6.475 6.290 6.460 1,000,134 +0.08(+1.25%)
Jan 11, 2023 6.360 6.440 6.271 6.380 792,372 +0.09(+1.43%)
Jan 10, 2023 6.260 6.375 6.150 6.290 568,353 +0.01(+0.16%)
Jan 09, 2023 6.270 6.515 6.240 6.280 526,838 +0.07(+1.13%)
Jan 06, 2023 6.240 6.275 6.090 6.210 797,781 +0.00(+0.00%)
Jan 05, 2023 6.210 6.230 6.120 6.210 667,876 -0.03(-0.48%)
Jan 04, 2023 6.390 6.470 6.200 6.240 484,960 -0.09(-1.42%)
Jan 03, 2023 6.620 6.730 6.320 6.330 703,920 -0.20(-3.06%)
Dec 30, 2022 6.340 6.540 6.300 6.530 681,349 +0.12(+1.87%)
Dec 29, 2022 6.280 6.505 6.170 6.410 869,929 +0.17(+2.72%)
Dec 28, 2022 6.140 6.250 6.075 6.240 739,645 +0.12(+1.96%)
Dec 27, 2022 6.100 6.230 6.000 6.120 595,594 -0.02(-0.33%)
Dec 23, 2022 6.050 6.160 6.010 6.140 519,149 +0.02(+0.33%)
Dec 22, 2022 6.220 6.265 6.060 6.120 570,501 -0.25(-3.92%)
Dec 21, 2022 6.430 6.540 6.340 6.370 514,068 -0.05(-0.78%)
Dec 20, 2022 6.330 6.480 6.300 6.420 785,189 +0.05(+0.78%)
Dec 19, 2022 6.520 6.520 6.315 6.370 1,454,139 -0.15(-2.30%)
Dec 16, 2022 6.410 6.680 6.400 6.520 2,406,302 +0.07(+1.09%)
Dec 15, 2022 6.430 6.540 6.325 6.450 1,715,347 -0.16(-2.42%)
Dec 14, 2022 6.430 6.660 6.400 6.610 1,023,833 +0.16(+2.48%)
Dec 13, 2022 6.730 6.830 6.370 6.450 1,395,905 -0.02(-0.31%)
Dec 12, 2022 6.360 6.530 6.260 6.470 769,903 +0.11(+1.73%)
Dec 09, 2022 6.540 6.565 6.325 6.360 967,842 -0.21(-3.20%)
Dec 08, 2022 6.420 6.710 6.390 6.570 1,105,695 +0.20(+3.14%)
Dec 07, 2022 6.260 6.410 6.010 6.370 1,241,755 +0.04(+0.63%)
Dec 06, 2022 6.180 6.550 6.110 6.330 1,474,669 +0.25(+4.11%)
Dec 05, 2022 6.280 6.320 5.960 6.080 1,224,663 -0.20(-3.18%)
Dec 02, 2022 6.260 6.350 6.035 6.280 1,601,486 -0.08(-1.26%)
Dec 01, 2022 5.640 6.460 5.620 6.360 2,753,418 +1.03(+19.32%)
Nov 30, 2022 5.250 5.330 5.120 5.330 1,377,115 +0.07(+1.33%)
Nov 29, 2022 5.410 5.476 5.220 5.260 565,536 -0.16(-2.95%)
Nov 28, 2022 5.400 5.590 5.340 5.420 1,086,776 +0.01(+0.18%)
Nov 25, 2022 5.460 5.490 5.360 5.410 330,670 -0.06(-1.10%)
Nov 23, 2022 5.240 5.470 5.195 5.470 793,930 +0.24(+4.59%)
Nov 22, 2022 5.210 5.250 5.095 5.230 642,223 +0.05(+0.97%)
Nov 21, 2022 5.220 5.225 5.115 5.180 652,828 -0.05(-0.96%)
Nov 18, 2022 5.300 5.305 5.115 5.230 705,541 +0.05(+0.97%)
Nov 17, 2022 5.050 5.190 4.970 5.180 726,989 +0.03(+0.58%)
Nov 16, 2022 5.290 5.305 5.140 5.150 737,588 -0.16(-3.01%)
Nov 15, 2022 5.310 5.405 5.240 5.310 1,184,835 +0.11(+2.12%)
Nov 14, 2022 5.350 5.385 5.195 5.200 680,628 -0.17(-3.17%)
Nov 11, 2022 5.380 5.500 5.300 5.370 1,661,500 +0.06(+1.13%)
Nov 10, 2022 5.390 5.580 5.290 5.310 1,202,587 +0.24(+4.73%)
Nov 09, 2022 5.110 5.150 5.060 5.070 745,570 -0.13(-2.50%)
Nov 08, 2022 5.290 5.390 5.180 5.200 1,682,514 -0.04(-0.76%)
Nov 07, 2022 5.190 5.305 5.175 5.240 916,366 +0.06(+1.16%)
Nov 04, 2022 5.400 5.400 5.060 5.180 1,144,554 -0.17(-3.18%)
Nov 03, 2022 5.160 5.390 5.150 5.350 926,565 +0.12(+2.29%)
Nov 02, 2022 5.380 5.460 5.220 5.230 1,110,760 -0.18(-3.33%)
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.