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

Northfield Bncrp Del (NQ: NFBK )

12.00 -0.25 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2020 8.521 8.819 8.419 8.640 257,399 +0.10(+1.20%)
Oct 29, 2020 8.453 8.581 8.300 8.538 214,285 +0.12(+1.41%)
Oct 28, 2020 8.615 8.734 8.411 8.419 243,420 -0.38(-4.35%)
Oct 27, 2020 8.921 9.049 8.742 8.802 108,699 -0.14(-1.52%)
Oct 26, 2020 8.981 9.015 8.764 8.938 183,822 -0.13(-1.41%)
Oct 23, 2020 9.295 9.397 9.040 9.066 286,795 -0.20(-2.11%)
Oct 22, 2020 9.066 9.278 8.959 9.261 153,763 +0.25(+2.78%)
Oct 21, 2020 8.904 9.066 8.793 9.010 100,739 +0.08(+0.90%)
Oct 20, 2020 8.802 9.032 8.759 8.930 170,920 +0.19(+2.14%)
Oct 19, 2020 8.793 8.904 8.725 8.742 95,906 -0.01(-0.10%)
Oct 16, 2020 8.700 8.810 8.598 8.751 128,170 -0.02(-0.19%)
Oct 15, 2020 8.530 8.776 8.504 8.768 126,554 +0.23(+2.69%)
Oct 14, 2020 8.589 8.708 8.530 8.538 88,835 -0.12(-1.38%)
Oct 13, 2020 8.904 8.904 8.615 8.657 111,741 -0.30(-3.32%)
Oct 12, 2020 8.734 8.964 8.717 8.955 132,191 +0.20(+2.33%)
Oct 09, 2020 8.802 8.887 8.700 8.751 124,642 -0.03(-0.39%)
Oct 08, 2020 8.793 8.853 8.691 8.785 147,849 +0.08(+0.88%)
Oct 07, 2020 8.674 8.810 8.589 8.708 196,647 +0.16(+1.89%)
Oct 06, 2020 8.640 8.853 8.504 8.547 246,128 +0.03(+0.40%)
Oct 05, 2020 8.487 8.530 8.351 8.513 232,078 +0.20(+2.46%)
Oct 02, 2020 7.935 8.334 7.935 8.309 165,210 +0.27(+3.39%)
Oct 01, 2020 8.198 8.266 7.909 8.037 261,816 +0.28(+3.62%)
Sep 30, 2020 7.764 7.892 7.628 7.756 344,291 +0.02(+0.22%)
Sep 29, 2020 7.781 7.807 7.569 7.739 123,445 -0.08(-0.98%)
Sep 28, 2020 7.713 7.892 7.705 7.815 166,238 +0.24(+3.14%)
Sep 25, 2020 7.484 7.628 7.416 7.577 145,690 +0.01(+0.11%)
Sep 24, 2020 7.501 7.752 7.433 7.569 212,405 +0.11(+1.48%)
Sep 23, 2020 7.637 7.849 7.458 7.458 229,082 -0.17(-2.18%)
Sep 22, 2020 7.918 7.977 7.565 7.624 319,234 -0.24(-3.08%)
Sep 21, 2020 8.215 8.283 7.807 7.866 414,661 -0.50(-6.00%)
Sep 18, 2020 8.479 8.487 8.317 8.368 1,359,782 -0.00(-0.05%)
Sep 17, 2020 8.343 8.453 8.292 8.372 282,968 -0.01(-0.10%)
Sep 16, 2020 8.360 8.465 8.275 8.381 262,991 +0.03(+0.41%)
Sep 15, 2020 8.674 8.717 8.334 8.347 167,368 -0.26(-3.01%)
Sep 14, 2020 8.385 8.674 8.360 8.606 320,074 +0.26(+3.16%)
Sep 11, 2020 8.368 8.394 8.232 8.343 295,850 +0.04(+0.51%)
Sep 10, 2020 8.317 8.360 8.181 8.300 282,788 +0.01(+0.10%)
Sep 09, 2020 8.445 8.504 8.275 8.292 295,436 -0.08(-0.96%)
Sep 08, 2020 8.343 8.521 8.266 8.372 344,161 +0.02(+0.25%)
Sep 04, 2020 8.496 8.572 8.262 8.351 201,780 +0.05(+0.61%)
Sep 03, 2020 8.368 8.615 8.258 8.300 199,636 -0.02(-0.20%)
Sep 02, 2020 8.215 8.470 8.215 8.317 232,392 +0.06(+0.72%)
Sep 01, 2020 8.164 8.351 8.164 8.258 261,375 +0.04(+0.52%)
Aug 31, 2020 8.249 8.326 8.164 8.215 316,761 -0.07(-0.82%)
Aug 28, 2020 8.394 8.441 8.096 8.283 376,750 -0.02(-0.20%)
Aug 27, 2020 8.156 8.377 8.156 8.300 227,657 +0.20(+2.41%)
Aug 26, 2020 8.232 8.258 8.088 8.105 179,773 -0.16(-1.95%)
Aug 25, 2020 8.453 8.496 8.129 8.266 416,801 -0.06(-0.72%)
Aug 24, 2020 8.266 8.351 8.156 8.326 316,396 +0.14(+1.66%)
Aug 21, 2020 8.190 8.292 8.139 8.190 2,034,499 +0.02(+0.21%)
Aug 20, 2020 8.079 8.224 8.003 8.173 433,805 +0.06(+0.73%)
Aug 19, 2020 8.224 8.428 8.054 8.113 292,423 -0.03(-0.31%)
Aug 18, 2020 8.368 8.372 8.122 8.139 236,366 -0.22(-2.64%)
Aug 17, 2020 8.334 8.445 8.173 8.360 348,007 +0.02(+0.20%)
Aug 14, 2020 8.249 8.504 8.156 8.343 321,249 +0.04(+0.51%)
Aug 13, 2020 8.598 8.793 8.283 8.300 214,344 -0.35(-4.03%)
Aug 12, 2020 8.785 8.785 8.496 8.649 551,088 +0.05(+0.59%)
Aug 11, 2020 8.742 8.896 8.538 8.598 456,050 +0.01(+0.10%)
Aug 10, 2020 8.581 8.810 8.513 8.589 213,735 +0.07(+0.80%)
Aug 07, 2020 8.071 8.530 8.037 8.521 303,023 +0.37(+4.59%)
Aug 06, 2020 8.249 8.326 8.062 8.147 211,102 -0.16(-1.94%)
Aug 05, 2020 8.079 8.351 7.952 8.309 431,479 +0.27(+3.33%)
Aug 04, 2020 8.054 8.079 7.883 8.041 331,619 +0.04(+0.48%)
Aug 03, 2020 8.154 8.179 7.961 8.003 307,984 -0.08(-0.94%)
Jul 31, 2020 7.994 8.120 7.818 8.078 480,368 +0.04(+0.52%)
Jul 30, 2020 8.112 8.238 8.028 8.036 295,828 -0.27(-3.24%)
Jul 29, 2020 8.330 8.429 8.196 8.305 251,376 +0.04(+0.51%)
Jul 28, 2020 8.154 8.440 8.154 8.263 288,913 +0.12(+1.44%)
Jul 27, 2020 8.515 8.650 8.036 8.145 330,570 -0.31(-3.68%)
Jul 24, 2020 8.843 8.944 8.364 8.456 470,613 -0.32(-3.64%)
Jul 23, 2020 8.515 8.902 8.431 8.776 469,603 +0.38(+4.50%)
Jul 22, 2020 8.541 8.633 8.280 8.398 277,251 -0.27(-3.10%)
Jul 21, 2020 8.129 8.734 8.095 8.667 621,299 +0.68(+8.53%)
Jul 20, 2020 8.692 8.692 7.935 7.986 1,577,149 -0.66(-7.59%)
Jul 17, 2020 8.927 8.927 8.620 8.641 185,223 -0.30(-3.38%)
Jul 16, 2020 8.944 9.079 8.818 8.944 160,830 -0.07(-0.75%)
Jul 15, 2020 8.860 9.087 8.784 9.011 207,606 +0.40(+4.59%)
Jul 14, 2020 8.633 8.776 8.499 8.616 166,181 -0.05(-0.58%)
Jul 13, 2020 8.801 8.801 8.456 8.667 186,316 -0.03(-0.34%)
Jul 10, 2020 8.263 8.709 8.263 8.696 256,244 +0.44(+5.35%)
Jul 09, 2020 8.549 8.549 8.204 8.255 158,593 -0.31(-3.58%)
Jul 08, 2020 8.566 8.675 8.356 8.562 192,296 -0.03(-0.34%)
Jul 07, 2020 8.826 8.826 8.515 8.591 193,119 -0.34(-3.77%)
Jul 06, 2020 9.062 9.121 8.810 8.927 175,364 +0.08(+0.85%)
Jul 02, 2020 9.247 9.364 8.801 8.852 204,019 -0.17(-1.86%)
Jul 01, 2020 9.650 9.814 8.952 9.020 278,097 -0.66(-6.86%)
Jun 30, 2020 9.465 9.785 9.465 9.684 207,653 +0.18(+1.95%)
Jun 29, 2020 9.238 9.558 9.137 9.499 245,958 +0.39(+4.24%)
Jun 26, 2020 9.045 9.205 8.759 9.112 1,363,662 -0.10(-1.09%)
Jun 25, 2020 8.751 9.221 8.751 9.213 268,900 +0.40(+4.58%)
Jun 24, 2020 8.910 9.020 8.742 8.810 232,790 -0.26(-2.87%)
Jun 23, 2020 9.238 9.406 9.053 9.070 218,381 -0.08(-0.83%)
Jun 22, 2020 8.961 9.247 8.759 9.146 212,177 +0.20(+2.21%)
Jun 19, 2020 9.423 9.423 8.843 8.948 440,516 -0.34(-3.67%)
Jun 18, 2020 8.994 9.398 8.894 9.289 223,884 +0.19(+2.13%)
Jun 17, 2020 9.314 9.474 9.079 9.095 220,314 -0.22(-2.35%)
Jun 16, 2020 9.465 9.583 9.146 9.314 127,093 +0.23(+2.50%)
Jun 15, 2020 8.700 9.196 8.667 9.087 120,570 +0.03(+0.37%)
Jun 12, 2020 9.255 9.289 8.793 9.053 175,231 +0.23(+2.57%)
Jun 11, 2020 9.272 9.347 8.793 8.826 245,869 -0.87(-8.93%)
Jun 10, 2020 10.26 10.26 9.692 9.692 150,884 -0.56(-5.49%)
Jun 09, 2020 10.13 10.42 9.919 10.26 127,980 -0.13(-1.29%)
Jun 08, 2020 10.51 10.51 10.13 10.39 155,097 +0.19(+1.90%)
Jun 05, 2020 10.09 10.32 9.877 10.20 235,663 +0.63(+6.59%)
Jun 04, 2020 9.406 9.659 9.297 9.566 160,324 +0.05(+0.53%)
Jun 03, 2020 9.280 9.675 9.179 9.516 212,255 +0.45(+4.91%)
Jun 02, 2020 9.364 9.373 8.978 9.070 175,590 -0.08(-0.83%)
Jun 01, 2020 9.104 9.482 9.036 9.146 319,018 -0.04(-0.46%)
May 29, 2020 9.381 9.499 9.146 9.188 285,746 -0.46(-4.79%)
May 28, 2020 10.20 10.47 9.625 9.650 202,268 -0.64(-6.21%)
May 27, 2020 9.776 10.35 9.617 10.29 247,080 +0.87(+9.19%)
May 26, 2020 9.188 9.574 9.179 9.423 256,339 +0.44(+4.86%)
May 22, 2020 9.020 9.171 8.860 8.986 147,988 +0.01(+0.14%)
May 21, 2020 9.104 9.154 8.877 8.973 161,282 -0.14(-1.52%)
May 20, 2020 8.801 9.188 8.801 9.112 218,508 +0.50(+5.76%)
May 19, 2020 9.028 9.087 8.616 8.616 229,850 -0.47(-5.18%)
May 18, 2020 8.717 9.146 8.591 9.087 272,198 +0.76(+9.19%)
May 15, 2020 8.272 8.406 8.171 8.322 532,474 +0.05(+0.61%)
May 14, 2020 8.070 8.356 7.885 8.272 353,171 -0.03(-0.40%)
May 13, 2020 8.456 8.776 8.171 8.305 275,169 -0.24(-2.76%)
May 12, 2020 9.011 9.011 8.507 8.541 225,784 -0.44(-4.87%)
May 11, 2020 9.261 9.427 8.919 8.978 227,246 -0.48(-5.10%)
May 08, 2020 9.211 9.485 9.177 9.460 168,021 +0.46(+5.08%)
May 07, 2020 8.986 9.119 8.886 9.003 175,412 +0.16(+1.79%)
May 06, 2020 9.011 9.127 8.795 8.845 168,817 -0.14(-1.57%)
May 05, 2020 9.419 9.535 8.978 8.986 187,840 -0.23(-2.53%)
May 04, 2020 9.360 9.369 9.136 9.219 168,370 -0.32(-3.32%)
May 01, 2020 9.469 9.593 8.778 9.535 274,868 +0.16(+1.69%)
Apr 30, 2020 9.568 9.876 9.094 9.377 360,215 -0.47(-4.81%)
Apr 29, 2020 9.710 10.01 9.527 9.851 268,931 +0.51(+5.43%)
Apr 28, 2020 9.402 9.693 9.227 9.344 144,227 +0.20(+2.18%)
Apr 27, 2020 8.745 9.252 8.745 9.144 163,998 +0.46(+5.27%)
Apr 24, 2020 8.653 8.915 8.528 8.686 264,652 +0.02(+0.29%)
Apr 23, 2020 8.445 8.911 8.445 8.661 139,846 +0.15(+1.76%)
Apr 22, 2020 8.803 8.803 8.412 8.512 187,149 -0.10(-1.11%)
Apr 21, 2020 8.254 8.703 8.196 8.607 157,310 +0.04(+0.44%)
Apr 20, 2020 8.545 8.828 8.387 8.570 162,822 -0.21(-2.37%)
Apr 17, 2020 8.570 8.878 8.570 8.778 208,765 +0.46(+5.50%)
Apr 16, 2020 8.470 8.982 8.125 8.320 195,918 -0.22(-2.53%)
Apr 15, 2020 8.653 8.911 8.487 8.537 214,511 -0.48(-5.35%)
Apr 14, 2020 9.269 9.269 8.828 9.019 197,682 +0.03(+0.37%)
Apr 13, 2020 9.543 9.543 8.869 8.986 171,515 -0.57(-6.01%)
Apr 09, 2020 8.903 9.602 8.903 9.560 180,761 +0.80(+9.12%)
Apr 08, 2020 8.845 8.861 8.612 8.761 175,263 +0.15(+1.74%)
Apr 07, 2020 8.911 9.011 8.487 8.612 173,274 -0.03(-0.38%)
Apr 06, 2020 8.570 8.736 8.320 8.645 283,146 +0.41(+4.95%)
Apr 03, 2020 8.820 8.903 8.004 8.237 177,877 -0.63(-7.13%)
Apr 02, 2020 8.503 9.011 8.420 8.869 137,931 +0.19(+2.21%)
Apr 01, 2020 9.102 9.102 8.603 8.678 204,282 -0.63(-6.79%)
Mar 31, 2020 9.543 9.552 9.086 9.310 322,033 -0.18(-1.93%)
Mar 30, 2020 9.102 9.735 8.861 9.494 167,952 +0.48(+5.36%)
Mar 27, 2020 9.294 9.535 8.944 9.011 330,635 -0.47(-5.00%)
Mar 26, 2020 8.845 9.485 8.845 9.485 228,710 +0.70(+7.95%)
Mar 25, 2020 8.770 9.028 8.287 8.786 209,559 -0.05(-0.57%)
Mar 24, 2020 8.919 8.994 8.308 8.836 220,464 +0.16(+1.82%)
Mar 23, 2020 8.620 8.949 7.971 8.678 289,789 +0.26(+3.06%)
Mar 20, 2020 10.10 10.36 8.420 8.420 463,081 -1.62(-16.16%)
Mar 19, 2020 10.49 11.00 10.00 10.04 288,358 -0.52(-4.89%)
Mar 18, 2020 10.51 10.90 9.876 10.56 257,873 -0.58(-5.23%)
Mar 17, 2020 9.518 11.21 9.202 11.14 446,193 +1.78(+19.02%)
Mar 16, 2020 9.161 9.668 9.136 9.360 326,015 -0.74(-7.33%)
Mar 13, 2020 10.03 10.17 9.610 10.10 353,951 +0.52(+5.47%)
Mar 12, 2020 9.801 10.18 9.335 9.577 335,969 -0.82(-7.92%)
Mar 11, 2020 10.26 10.47 10.19 10.40 305,057 -0.13(-1.26%)
Mar 10, 2020 10.27 10.60 9.893 10.53 168,912 +0.53(+5.32%)
Mar 09, 2020 10.81 10.93 9.893 10.00 181,451 -1.58(-13.65%)
Mar 06, 2020 11.43 11.74 11.34 11.58 292,535 -0.16(-1.35%)
Mar 05, 2020 11.82 11.96 11.55 11.74 388,296 -0.32(-2.69%)
Mar 04, 2020 11.93 12.10 11.71 12.06 118,507 +0.23(+1.97%)
Mar 03, 2020 12.11 12.30 11.70 11.83 246,785 -0.37(-3.00%)
Mar 02, 2020 11.77 12.22 11.52 12.20 143,716 +0.44(+3.75%)
Feb 28, 2020 11.67 12.03 11.51 11.76 383,397 -0.34(-2.82%)
Feb 27, 2020 12.41 12.62 12.08 12.10 229,355 -0.42(-3.39%)
Feb 26, 2020 12.77 12.90 12.48 12.52 162,989 -0.16(-1.25%)
Feb 25, 2020 12.92 12.98 12.63 12.68 311,441 -0.25(-1.93%)
Feb 24, 2020 12.90 12.98 12.82 12.93 101,116 -0.12(-0.92%)
Feb 21, 2020 13.20 13.20 13.03 13.05 163,935 -0.13(-0.98%)
Feb 20, 2020 13.11 13.26 13.10 13.18 81,680 -0.01(-0.06%)
Feb 19, 2020 13.09 13.25 13.09 13.19 106,653 +0.10(+0.76%)
Feb 18, 2020 13.12 13.21 13.05 13.09 113,478 -0.07(-0.51%)
Feb 14, 2020 13.26 13.32 13.13 13.15 110,932 -0.14(-1.06%)
Feb 13, 2020 13.25 13.32 13.20 13.30 57,558 +0.04(+0.31%)
Feb 12, 2020 13.30 13.30 13.09 13.25 131,409 +0.06(+0.47%)
Feb 11, 2020 13.35 13.39 13.14 13.19 116,234 -0.10(-0.72%)
Feb 10, 2020 13.25 13.31 13.24 13.29 106,161 -0.02(-0.12%)
Feb 07, 2020 13.37 13.40 13.25 13.30 69,099 -0.07(-0.56%)
Feb 06, 2020 13.49 13.49 13.32 13.38 96,054 -0.03(-0.25%)
Feb 05, 2020 13.40 13.42 13.25 13.41 147,602 +0.10(+0.74%)
Feb 04, 2020 13.41 13.42 13.28 13.31 169,692 -0.00(-0.03%)
Feb 03, 2020 13.16 13.34 13.16 13.32 203,840 +0.19(+1.42%)
Jan 31, 2020 13.49 13.49 13.10 13.13 157,924 -0.44(-3.23%)
Jan 30, 2020 13.32 13.75 13.32 13.57 112,452 +0.21(+1.61%)
Jan 29, 2020 13.63 13.69 13.34 13.35 241,161 -0.30(-2.18%)
Jan 28, 2020 13.65 13.70 13.59 13.65 60,303 +0.03(+0.24%)
Jan 27, 2020 13.54 13.72 13.54 13.62 88,043 -0.05(-0.36%)
Jan 24, 2020 13.72 13.86 13.59 13.67 81,806 -0.16(-1.16%)
Jan 23, 2020 13.72 13.86 13.57 13.83 173,730 +0.12(+0.87%)
Jan 22, 2020 13.74 13.76 13.63 13.71 75,721 +0.02(+0.18%)
Jan 21, 2020 13.76 13.78 13.65 13.68 86,188 -0.12(-0.90%)
Jan 17, 2020 13.92 13.92 13.78 13.81 81,201 -0.03(-0.24%)
Jan 16, 2020 13.78 13.92 13.69 13.84 89,669 +0.12(+0.90%)
Jan 15, 2020 13.63 13.74 13.63 13.72 77,669 +0.04(+0.27%)
Jan 14, 2020 13.69 13.78 13.63 13.68 98,225 -0.03(-0.24%)
Jan 13, 2020 13.58 13.73 13.52 13.71 98,846 +0.13(+0.94%)
Jan 10, 2020 13.62 13.63 13.49 13.59 86,162 -0.06(-0.42%)
Jan 09, 2020 13.83 13.85 13.60 13.64 90,807 -0.10(-0.75%)
Jan 08, 2020 13.68 13.81 13.68 13.75 90,513 +0.06(+0.45%)
Jan 07, 2020 13.81 13.82 13.68 13.68 61,128 -0.23(-1.63%)
Jan 06, 2020 13.97 13.97 13.82 13.91 126,607 -0.14(-0.97%)
Jan 03, 2020 13.71 14.08 13.71 14.05 278,213 +0.15(+1.10%)
Jan 02, 2020 14.06 14.06 13.82 13.89 115,766 -0.12(-0.86%)
Dec 31, 2019 14.01 14.08 13.96 14.01 124,040 +0.00(+0.00%)
Dec 30, 2019 14.03 14.06 13.94 14.01 91,166 +0.02(+0.12%)
Dec 27, 2019 14.09 14.09 13.97 14.00 94,028 -0.07(-0.53%)
Dec 26, 2019 14.17 14.20 14.03 14.07 91,849 -0.11(-0.76%)
Dec 24, 2019 14.29 14.29 14.10 14.18 55,303 -0.02(-0.17%)
Dec 23, 2019 14.42 14.42 14.16 14.20 171,529 -0.19(-1.32%)
Dec 20, 2019 14.41 14.44 14.33 14.39 1,150,733 +0.03(+0.23%)
Dec 19, 2019 14.45 14.46 14.30 14.36 176,472 -0.11(-0.74%)
Dec 18, 2019 14.34 14.50 14.30 14.47 195,842 +0.07(+0.46%)
Dec 17, 2019 14.30 14.41 14.25 14.40 181,971 +0.14(+0.99%)
Dec 16, 2019 14.10 14.30 13.94 14.26 258,368 +0.19(+1.35%)
Dec 13, 2019 13.95 14.13 13.81 14.07 93,665 +0.02(+0.18%)
Dec 12, 2019 13.90 14.11 13.89 14.05 107,680 +0.18(+1.31%)
Dec 11, 2019 13.87 13.89 13.78 13.87 92,562 +0.03(+0.24%)
Dec 10, 2019 13.84 13.91 13.69 13.83 96,486 -0.01(-0.06%)
Dec 09, 2019 13.89 13.93 13.77 13.84 141,286 -0.08(-0.59%)
Dec 06, 2019 13.93 14.01 13.91 13.92 292,977 +0.10(+0.72%)
Dec 05, 2019 13.78 13.87 13.78 13.82 121,387 +0.03(+0.21%)
Dec 04, 2019 13.76 13.91 13.76 13.80 120,510 +0.05(+0.39%)
Dec 03, 2019 13.87 13.87 13.69 13.74 92,635 -0.17(-1.19%)
Dec 02, 2019 13.98 13.99 13.88 13.91 138,607 -0.06(-0.41%)
Nov 29, 2019 13.96 14.01 13.91 13.97 52,762 -0.05(-0.38%)
Nov 27, 2019 14.11 14.11 13.95 14.02 118,594 -0.02(-0.15%)
Nov 26, 2019 14.08 14.16 14.03 14.04 185,130 -0.07(-0.53%)
Nov 25, 2019 13.87 14.19 13.86 14.11 177,506 +0.25(+1.79%)
Nov 22, 2019 13.87 13.92 13.84 13.87 80,354 -0.01(-0.09%)
Nov 21, 2019 13.97 13.97 13.85 13.88 75,701 -0.05(-0.39%)
Nov 20, 2019 14.06 14.11 13.88 13.93 181,560 -0.15(-1.09%)
Nov 19, 2019 14.08 14.14 14.04 14.09 100,350 +0.05(+0.38%)
Nov 18, 2019 13.98 14.17 13.97 14.03 89,360 +0.00(+0.00%)
Nov 15, 2019 14.11 14.16 13.98 14.03 167,485 -0.02(-0.12%)
Nov 14, 2019 14.06 14.14 13.98 14.05 120,322 +0.00(+0.00%)
Nov 13, 2019 13.97 14.10 13.91 14.05 120,044 +0.00(+0.00%)
Nov 12, 2019 14.06 14.06 13.95 14.05 122,089 +0.04(+0.29%)
Nov 11, 2019 14.01 14.07 13.93 14.01 125,259 +0.02(+0.12%)
Nov 08, 2019 14.01 14.11 13.94 13.99 111,454 -0.06(-0.41%)
Nov 07, 2019 14.10 14.13 13.98 14.05 89,877 +0.03(+0.24%)
Nov 06, 2019 14.05 14.09 13.99 14.01 91,917 -0.05(-0.35%)
Nov 05, 2019 14.06 14.16 14.01 14.06 185,742 +0.05(+0.35%)
Nov 04, 2019 14.03 14.08 13.97 14.01 151,878 +0.06(+0.41%)
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.