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

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 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, 2022 0.3900 0.3939 0.3800 0.3805 73,855 -0.01(-2.69%)
Oct 28, 2022 0.3890 0.3995 0.3815 0.3910 54,229 +0.00(+1.03%)
Oct 27, 2022 0.3999 0.4000 0.3800 0.3870 74,119 -0.00(-0.77%)
Oct 26, 2022 0.3900 0.4000 0.3791 0.3900 117,617 +0.00(+0.28%)
Oct 25, 2022 0.3670 0.3900 0.3670 0.3889 83,969 +0.02(+4.15%)
Oct 24, 2022 0.3900 0.3900 0.3700 0.3734 48,118 -0.00(-0.59%)
Oct 21, 2022 0.3800 0.3899 0.3700 0.3756 40,075 -0.01(-1.73%)
Oct 20, 2022 0.3711 0.3950 0.3711 0.3822 36,648 +0.01(+3.30%)
Oct 19, 2022 0.3703 0.3860 0.3700 0.3700 101,164 -0.01(-3.27%)
Oct 18, 2022 0.3979 0.3979 0.3800 0.3825 78,349 -0.01(-1.92%)
Oct 17, 2022 0.3800 0.4026 0.3800 0.3900 42,159 +0.01(+2.44%)
Oct 14, 2022 0.3958 0.4099 0.3750 0.3807 101,078 -0.01(-3.15%)
Oct 13, 2022 0.3851 0.4000 0.3730 0.3931 50,336 +0.01(+3.45%)
Oct 12, 2022 0.3731 0.4000 0.3720 0.3800 76,971 +0.01(+1.85%)
Oct 11, 2022 0.4000 0.4050 0.3700 0.3731 102,600 -0.01(-2.05%)
Oct 10, 2022 0.3600 0.4100 0.3600 0.3809 88,823 +0.00(+0.21%)
Oct 07, 2022 0.4150 0.4200 0.3800 0.3801 61,811 -0.02(-4.98%)
Oct 06, 2022 0.4100 0.4188 0.4000 0.4000 81,520 +0.00(+0.48%)
Oct 05, 2022 0.3827 0.4398 0.3823 0.3981 158,320 -0.00(-0.48%)
Oct 04, 2022 0.3700 0.4099 0.3700 0.4000 116,408 +0.03(+7.32%)
Oct 03, 2022 0.3700 0.3859 0.3630 0.3727 113,297 -0.00(-0.88%)
Sep 30, 2022 0.3700 0.3869 0.3500 0.3760 156,026 +0.01(+1.62%)
Sep 29, 2022 0.3929 0.3930 0.3630 0.3700 206,915 -0.01(-1.65%)
Sep 28, 2022 0.3800 0.4000 0.3700 0.3762 97,003 -0.01(-2.29%)
Sep 27, 2022 0.4000 0.4100 0.3800 0.3850 52,265 -0.01(-2.51%)
Sep 26, 2022 0.4095 0.4179 0.3900 0.3949 56,710 -0.01(-1.52%)
Sep 23, 2022 0.4030 0.4200 0.3900 0.4010 66,729 -0.00(-0.50%)
Sep 22, 2022 0.3900 0.4175 0.3908 0.4030 99,167 +0.01(+2.00%)
Sep 21, 2022 0.3900 0.4180 0.3840 0.3951 151,038 -0.01(-2.44%)
Sep 20, 2022 0.4394 0.4394 0.3940 0.4050 108,301 -0.01(-2.90%)
Sep 19, 2022 0.4200 0.4300 0.4060 0.4171 90,969 -0.00(-0.69%)
Sep 16, 2022 0.4080 0.4490 0.4000 0.4200 372,518 +0.01(+2.61%)
Sep 15, 2022 0.4090 0.4225 0.4050 0.4093 43,223 +0.00(+0.81%)
Sep 14, 2022 0.4090 0.4250 0.4058 0.4060 113,021 -0.00(-0.98%)
Sep 13, 2022 0.4205 0.4444 0.4000 0.4100 180,032 -0.02(-4.65%)
Sep 12, 2022 0.4370 0.4440 0.4200 0.4300 83,479 +0.00(+0.00%)
Sep 09, 2022 0.4470 0.4470 0.4181 0.4300 85,958 -0.01(-2.07%)
Sep 08, 2022 0.4367 0.4500 0.4085 0.4391 88,295 +0.01(+2.59%)
Sep 07, 2022 0.4020 0.4400 0.4020 0.4280 81,267 +0.02(+4.44%)
Sep 06, 2022 0.4407 0.4407 0.4030 0.4098 38,137 -0.01(-2.36%)
Sep 02, 2022 0.4220 0.4264 0.4081 0.4197 51,313 +0.01(+2.09%)
Sep 01, 2022 0.4500 0.4500 0.4060 0.4111 68,178 -0.01(-3.27%)
Aug 31, 2022 0.4200 0.4400 0.4122 0.4250 21,485 +0.00(+0.38%)
Aug 30, 2022 0.4344 0.4344 0.4100 0.4234 65,831 -0.01(-2.53%)
Aug 29, 2022 0.4200 0.4364 0.4020 0.4344 43,964 -0.00(-0.46%)
Aug 26, 2022 0.4403 0.4500 0.4326 0.4364 68,477 -0.01(-1.80%)
Aug 25, 2022 0.4300 0.4500 0.4225 0.4444 69,511 +0.01(+3.35%)
Aug 24, 2022 0.4142 0.4500 0.4100 0.4300 137,060 +0.02(+6.15%)
Aug 23, 2022 0.4270 0.4459 0.4021 0.4051 112,119 -0.02(-5.79%)
Aug 22, 2022 0.4205 0.4507 0.4020 0.4300 102,910 -0.01(-2.27%)
Aug 19, 2022 0.4950 0.4950 0.4200 0.4400 241,123 -0.02(-4.35%)
Aug 18, 2022 0.4300 0.5200 0.4100 0.4600 814,359 +0.02(+4.07%)
Aug 17, 2022 0.4601 0.4680 0.4180 0.4420 78,800 -0.01(-1.78%)
Aug 16, 2022 0.4401 0.4899 0.4350 0.4500 274,357 +0.03(+5.88%)
Aug 15, 2022 0.4268 0.4438 0.4100 0.4250 119,620 -0.02(-3.41%)
Aug 12, 2022 0.4290 0.4498 0.4012 0.4400 144,521 +0.04(+9.32%)
Aug 11, 2022 0.4800 0.4813 0.3901 0.4025 710,253 -0.04(-8.79%)
Aug 10, 2022 0.4200 0.4440 0.3870 0.4413 303,694 +0.05(+11.44%)
Aug 09, 2022 0.3980 0.4098 0.3809 0.3960 110,417 +0.00(+0.81%)
Aug 08, 2022 0.3700 0.4099 0.3700 0.3928 264,384 +0.02(+4.25%)
Aug 05, 2022 0.3800 0.3820 0.3501 0.3768 157,309 +0.01(+1.81%)
Aug 04, 2022 0.3600 0.3800 0.3475 0.3701 209,526 +0.01(+3.47%)
Aug 03, 2022 0.3400 0.3699 0.3421 0.3577 321,182 +0.01(+2.20%)
Aug 02, 2022 0.3500 0.3700 0.3289 0.3500 317,671 -0.01(-1.41%)
Aug 01, 2022 0.3789 0.3850 0.3502 0.3550 155,481 -0.01(-3.79%)
Jul 29, 2022 0.4000 0.4000 0.3599 0.3690 91,222 -0.01(-2.41%)
Jul 28, 2022 0.3999 0.4000 0.3750 0.3781 97,715 -0.01(-2.80%)
Jul 27, 2022 0.3900 0.4099 0.3775 0.3890 55,890 +0.01(+1.30%)
Jul 26, 2022 0.4000 0.4000 0.3603 0.3840 67,621 -0.01(-3.40%)
Jul 25, 2022 0.4000 0.4100 0.3750 0.3975 122,593 -0.00(-0.63%)
Jul 22, 2022 0.3851 0.4400 0.3682 0.4000 252,875 +0.02(+5.18%)
Jul 21, 2022 0.3749 0.4000 0.3661 0.3803 99,027 +0.01(+3.57%)
Jul 20, 2022 0.3554 0.4200 0.3554 0.3672 424,176 +0.00(+0.60%)
Jul 19, 2022 0.3662 0.3740 0.3516 0.3650 308,845 -0.00(-0.33%)
Jul 18, 2022 0.3591 0.3740 0.3511 0.3662 284,646 +0.01(+1.86%)
Jul 15, 2022 0.3500 0.3749 0.3500 0.3595 67,881 -0.01(-2.28%)
Jul 14, 2022 0.3550 0.3749 0.3500 0.3679 32,623 +0.01(+3.23%)
Jul 13, 2022 0.3590 0.3702 0.3417 0.3564 186,339 -0.01(-3.73%)
Jul 12, 2022 0.3711 0.3817 0.3650 0.3702 50,972 +0.00(+0.03%)
Jul 11, 2022 0.3885 0.3885 0.3613 0.3701 82,885 -0.02(-4.74%)
Jul 08, 2022 0.3703 0.3920 0.3703 0.3885 73,089 +0.01(+3.60%)
Jul 07, 2022 0.3800 0.3800 0.3641 0.3750 52,169 +0.01(+1.35%)
Jul 06, 2022 0.3667 0.3850 0.3610 0.3700 128,797 +0.00(+0.54%)
Jul 05, 2022 0.3772 0.3800 0.3600 0.3680 77,948 -0.01(-1.74%)
Jul 01, 2022 0.3807 0.4000 0.3700 0.3745 134,362 -0.01(-2.73%)
Jun 30, 2022 0.3900 0.4086 0.3640 0.3850 667,732 +0.02(+4.05%)
Jun 29, 2022 0.4200 0.4200 0.3600 0.3700 465,778 -0.02(-5.06%)
Jun 28, 2022 0.4000 0.4065 0.3800 0.3897 123,135 +0.01(+2.07%)
Jun 27, 2022 0.4100 0.4200 0.3623 0.3818 112,223 -0.01(-3.29%)
Jun 24, 2022 0.3800 0.4050 0.3800 0.3948 290,044 +0.01(+3.08%)
Jun 23, 2022 0.3885 0.4050 0.3523 0.3830 643,640 +0.02(+6.83%)
Jun 22, 2022 0.3300 0.3750 0.3300 0.3585 197,385 +0.02(+5.07%)
Jun 21, 2022 0.3410 0.3694 0.3400 0.3412 246,209 -0.00(-1.30%)
Jun 17, 2022 0.3368 0.3696 0.3350 0.3457 77,638 +0.01(+2.28%)
Jun 16, 2022 0.3530 0.3557 0.3253 0.3380 130,253 -0.00(-1.23%)
Jun 15, 2022 0.3500 0.3830 0.3300 0.3422 189,787 +0.01(+2.00%)
Jun 14, 2022 0.3511 0.3657 0.3300 0.3355 286,584 -0.01(-3.70%)
Jun 13, 2022 0.3660 0.3785 0.3400 0.3484 204,515 -0.03(-7.83%)
Jun 10, 2022 0.3900 0.4000 0.3525 0.3780 58,807 -0.00(-0.79%)
Jun 09, 2022 0.3850 0.4085 0.3500 0.3810 220,826 -0.01(-2.31%)
Jun 08, 2022 0.3700 0.4000 0.3708 0.3900 114,609 +0.01(+2.01%)
Jun 07, 2022 0.3900 0.4100 0.3711 0.3823 144,422 -0.00(-0.96%)
Jun 06, 2022 0.4000 0.4000 0.3700 0.3860 125,371 -0.00(-1.00%)
Jun 03, 2022 0.4000 0.4052 0.3800 0.3899 165,908 -0.01(-2.13%)
Jun 02, 2022 0.3685 0.4049 0.3685 0.3984 243,462 +0.03(+7.39%)
Jun 01, 2022 0.3700 0.3850 0.3677 0.3710 63,182 -0.01(-3.39%)
May 31, 2022 0.4023 0.4023 0.3720 0.3840 116,519 +0.01(+1.59%)
May 27, 2022 0.3600 0.4200 0.3500 0.3780 234,828 +0.02(+6.42%)
May 26, 2022 0.3647 0.3900 0.3434 0.3552 291,794 -0.02(-4.26%)
May 25, 2022 0.3759 0.4599 0.3375 0.3710 2,159,628 +0.04(+10.91%)
May 24, 2022 0.3600 0.3602 0.3200 0.3345 313,354 -0.03(-9.30%)
May 23, 2022 0.3600 0.3688 0.3600 0.3688 243,417 +0.00(+0.08%)
May 20, 2022 0.3850 0.4129 0.3600 0.3685 213,352 -0.02(-4.06%)
May 19, 2022 0.3800 0.4129 0.3800 0.3841 215,333 -0.00(-0.23%)
May 18, 2022 0.4200 0.4201 0.3696 0.3850 181,647 -0.03(-7.78%)
May 17, 2022 0.4500 0.4500 0.4000 0.4175 58,694 +0.01(+2.15%)
May 16, 2022 0.4300 0.4292 0.3800 0.4087 66,665 -0.00(-0.34%)
May 13, 2022 0.4000 0.4430 0.3620 0.4101 1,231,937 +0.04(+9.74%)
May 12, 2022 0.3800 0.4197 0.3620 0.3737 776,087 +0.01(+1.66%)
May 11, 2022 0.3750 0.3766 0.3379 0.3676 166,155 -0.00(-0.92%)
May 10, 2022 0.3870 0.4000 0.3710 0.3710 183,412 -0.03(-7.02%)
May 09, 2022 0.4471 0.4471 0.3800 0.3990 223,912 -0.05(-10.76%)
May 06, 2022 0.4500 0.4700 0.4190 0.4471 82,795 -0.01(-2.80%)
May 05, 2022 0.4700 0.4790 0.4400 0.4600 78,220 -0.00(-0.56%)
May 04, 2022 0.4500 0.4650 0.4170 0.4626 141,887 +0.01(+3.33%)
May 03, 2022 0.4394 0.4519 0.4300 0.4477 113,937 +0.02(+5.47%)
May 02, 2022 0.4000 0.4500 0.3999 0.4245 336,624 +0.01(+1.77%)
Apr 29, 2022 0.4200 0.4399 0.4054 0.4171 128,446 +0.00(+0.31%)
Apr 28, 2022 0.4228 0.4228 0.4028 0.4158 183,253 -0.01(-2.74%)
Apr 27, 2022 0.4200 0.4499 0.4171 0.4275 64,700 -0.00(-0.54%)
Apr 26, 2022 0.4456 0.4500 0.4135 0.4298 244,501 -0.01(-2.56%)
Apr 25, 2022 0.4426 0.4750 0.4267 0.4411 164,582 -0.01(-2.41%)
Apr 22, 2022 0.4600 0.4719 0.4477 0.4520 159,488 +0.00(+0.71%)
Apr 21, 2022 0.5000 0.5018 0.4414 0.4488 664,269 -0.05(-9.83%)
Apr 20, 2022 0.5100 0.5112 0.4901 0.4977 130,000 -0.00(-0.86%)
Apr 19, 2022 0.4900 0.5057 0.4710 0.5020 192,269 +0.01(+2.45%)
Apr 18, 2022 0.5051 0.5098 0.4800 0.4900 249,740 -0.02(-2.99%)
Apr 14, 2022 0.4937 0.5139 0.4901 0.5051 281,879 +0.02(+3.19%)
Apr 13, 2022 0.4700 0.4999 0.4726 0.4895 274,866 +0.01(+2.43%)
Apr 12, 2022 0.4743 0.5100 0.4700 0.4779 220,915 -0.00(-1.01%)
Apr 11, 2022 0.5041 0.5167 0.4700 0.4828 132,998 -0.00(-0.02%)
Apr 08, 2022 0.5387 0.5387 0.4800 0.4829 495,620 -0.03(-5.31%)
Apr 07, 2022 0.5450 0.5488 0.4810 0.5100 1,154,770 -0.03(-5.56%)
Apr 06, 2022 0.5850 0.5850 0.5310 0.5400 388,303 -0.05(-8.19%)
Apr 05, 2022 0.5700 0.5950 0.5678 0.5882 422,879 +0.03(+5.04%)
Apr 04, 2022 0.5400 0.5600 0.5300 0.5600 296,467 +0.02(+3.70%)
Apr 01, 2022 0.5400 0.5599 0.5230 0.5400 381,490 +0.01(+2.37%)
Mar 31, 2022 0.5230 0.5300 0.5120 0.5275 207,126 -0.00(-0.43%)
Mar 30, 2022 0.5200 0.5380 0.4991 0.5298 381,326 +0.02(+3.88%)
Mar 29, 2022 0.5100 0.5220 0.4836 0.5100 678,038 +0.00(+0.20%)
Mar 28, 2022 0.5100 0.5240 0.4700 0.5090 371,194 -0.00(-0.64%)
Mar 25, 2022 0.5200 0.5200 0.4961 0.5123 548,428 +0.02(+3.91%)
Mar 24, 2022 0.5030 0.5030 0.4701 0.4930 428,182 +0.00(+0.96%)
Mar 23, 2022 0.4700 0.4900 0.4400 0.4883 678,284 +0.01(+1.14%)
Mar 22, 2022 0.4800 0.5000 0.4445 0.4828 1,058,974 +0.03(+7.31%)
Mar 21, 2022 0.4800 0.4899 0.4200 0.4499 365,830 +0.00(+0.11%)
Mar 18, 2022 0.4600 0.4779 0.4322 0.4494 1,072,151 -0.01(-1.23%)
Mar 17, 2022 0.3910 0.4594 0.3910 0.4550 1,560,477 +0.07(+18.03%)
Mar 16, 2022 0.3822 0.3975 0.3700 0.3855 601,851 +0.01(+3.13%)
Mar 15, 2022 0.3600 0.3898 0.3598 0.3738 292,043 +0.02(+5.80%)
Mar 14, 2022 0.4017 0.4017 0.3500 0.3533 1,426,734 -0.05(-13.41%)
Mar 11, 2022 0.4200 0.4458 0.4000 0.4080 632,674 -0.01(-2.79%)
Mar 10, 2022 0.4226 0.4648 0.4100 0.4197 1,420,231 -0.01(-2.42%)
Mar 09, 2022 0.4111 0.4373 0.4102 0.4301 320,176 +0.03(+7.66%)
Mar 08, 2022 0.3900 0.4390 0.3678 0.3995 1,006,794 +0.01(+2.46%)
Mar 07, 2022 0.4200 0.4474 0.3899 0.3899 755,839 -0.03(-7.17%)
Mar 04, 2022 0.4300 0.4600 0.4100 0.4200 1,153,706 -0.05(-11.11%)
Mar 03, 2022 0.4738 0.5310 0.4500 0.4725 1,646,590 +0.01(+1.16%)
Mar 02, 2022 0.5400 0.6500 0.4600 0.4671 12,083,077 -0.05(-9.46%)
Mar 01, 2022 0.4800 0.5710 0.4405 0.5159 1,592,678 +0.06(+13.83%)
Feb 28, 2022 0.4615 0.4698 0.4422 0.4532 185,280 -0.01(-1.80%)
Feb 25, 2022 0.4600 0.4705 0.4473 0.4615 337,463 +0.02(+5.15%)
Feb 24, 2022 0.3800 0.4500 0.3800 0.4389 570,192 +0.01(+2.59%)
Feb 23, 2022 0.4500 0.4765 0.4010 0.4278 470,843 -0.02(-5.02%)
Feb 22, 2022 0.4804 0.4804 0.4501 0.4504 576,373 -0.04(-7.46%)
Feb 18, 2022 0.4867 0 -0.04(-8.33%)
Feb 17, 2022 0.5600 0.5780 0.5233 0.5309 200,721 -0.03(-5.37%)
Feb 16, 2022 0.5827 0.5948 0.5572 0.5610 206,156 -0.02(-3.58%)
Feb 15, 2022 0.5800 0.6000 0.5800 0.5818 134,516 +0.00(+0.31%)
Feb 14, 2022 0.6000 0.6000 0.5800 0.5800 89,520 -0.02(-3.35%)
Feb 11, 2022 0.6400 0.6509 0.6000 0.6001 251,408 -0.03(-5.11%)
Feb 10, 2022 0.6235 0.6400 0.6200 0.6324 136,535 -0.01(-1.31%)
Feb 09, 2022 0.6300 0.6454 0.6101 0.6408 258,688 +0.01(+1.71%)
Feb 08, 2022 0.6200 0.6300 0.6100 0.6300 110,825 +0.01(+2.02%)
Feb 07, 2022 0.6600 0.6640 0.6135 0.6175 279,257 -0.01(-1.55%)
Feb 04, 2022 0.6300 0.6600 0.6001 0.6272 200,097 +0.02(+3.48%)
Feb 03, 2022 0.6491 0.6053 0.6061 128,463 -0.04(-5.62%)
Feb 02, 2022 0.6200 0.6700 0.6200 0.6422 503,219 +0.02(+3.97%)
Feb 01, 2022 0.6500 0.6500 0.6150 0.6177 205,905 -0.02(-3.65%)
Jan 31, 2022 0.6116 0.6411 260,125 +0.02(+3.39%)
Jan 28, 2022 0.6000 0.6497 0.5800 0.6201 352,066 +0.02(+2.51%)
Jan 27, 2022 0.6256 0.6289 0.6000 0.6049 303,453 -0.02(-3.32%)
Jan 26, 2022 0.6101 0.6394 0.6000 0.6257 211,415 +0.01(+2.24%)
Jan 25, 2022 0.6000 0.6226 0.5621 0.6120 463,095 +0.01(+2.00%)
Jan 24, 2022 0.5777 0.6075 0.5400 0.6000 571,790 +0.00(+0.82%)
Jan 21, 2022 0.6180 0.6298 0.5840 0.5951 850,195 -0.05(-8.40%)
Jan 20, 2022 0.6100 0.6751 0.6100 0.6497 1,255,991 +0.02(+3.29%)
Jan 19, 2022 0.5200 0.6599 0.5100 0.6290 4,429,108 +0.11(+20.50%)
Jan 18, 2022 0.5374 0.5500 0.5101 0.5220 1,057,138 -0.03(-5.09%)
Jan 14, 2022 0.5500 0 -0.03(-5.17%)
Jan 13, 2022 0.6500 0.6533 0.5800 0.5800 915,858 -0.07(-11.03%)
Jan 12, 2022 0.6540 0.6650 0.6200 0.6519 369,116 +0.00(+0.60%)
Jan 11, 2022 0.6200 0.6661 0.6200 0.6480 862,050 +0.03(+4.43%)
Jan 10, 2022 0.6500 0.6500 0.6051 0.6205 500,018 -0.04(-6.16%)
Jan 07, 2022 0.6534 0.6820 0.6200 0.6612 671,217 +0.01(+1.88%)
Jan 06, 2022 0.6200 0.6758 0.6000 0.6490 1,084,341 +0.02(+3.00%)
Jan 05, 2022 0.7054 0.7329 0.6301 0.6301 3,108,371 -0.08(-11.59%)
Jan 04, 2022 0.7438 0.7583 0.7016 0.7127 960,019 -0.05(-6.04%)
Jan 03, 2022 0.7200 0.7600 0.7050 0.7585 1,441,249 +0.04(+5.33%)
Dec 31, 2021 0.7150 0.7499 0.7102 0.7201 986,280 -0.01(-0.69%)
Dec 30, 2021 0.6902 0.7383 0.6902 0.7251 1,380,421 +0.04(+5.33%)
Dec 29, 2021 0.6800 0.7000 0.6700 0.6884 618,428 -0.00(-0.25%)
Dec 28, 2021 0.7411 0.7550 0.6730 0.6901 3,379,792 -0.05(-6.74%)
Dec 27, 2021 0.7500 0.7600 0.7300 0.7400 726,542 -0.01(-1.33%)
Dec 23, 2021 0.7500 0.7745 0.7200 0.7500 1,295,730 -0.01(-0.75%)
Dec 22, 2021 0.8012 0.8480 0.7501 0.7557 1,777,244 -0.03(-4.10%)
Dec 21, 2021 0.8500 0.8477 0.7600 0.7880 1,622,343 -0.00(-0.25%)
Dec 20, 2021 0.9400 0.9400 0.7700 0.7900 1,694,025 -0.09(-9.72%)
Dec 17, 2021 0.8900 0.9250 0.8702 0.8751 847,159 -0.02(-2.03%)
Dec 16, 2021 1.030 1.040 0.8932 0.8932 2,094,977 -0.16(-14.93%)
Dec 15, 2021 1.070 1.090 0.9900 1.050 1,044,606 -0.01(-0.94%)
Dec 14, 2021 1.050 1.090 1.040 1.060 298,341 +0.00(+0.00%)
Dec 13, 2021 1.140 1.150 1.060 1.060 382,835 -0.05(-4.50%)
Dec 10, 2021 1.170 1.170 1.040 1.110 715,937 -0.04(-3.48%)
Dec 09, 2021 1.170 1.190 1.120 1.150 589,146 +0.00(+0.00%)
Dec 08, 2021 1.100 1.190 1.090 1.150 558,368 +0.04(+3.60%)
Dec 07, 2021 1.080 1.140 1.060 1.110 694,954 -0.01(-0.89%)
Dec 06, 2021 1.010 1.140 0.9600 1.120 926,904 +0.09(+8.74%)
Dec 03, 2021 1.070 1.070 1.020 1.030 677,119 -0.03(-2.83%)
Dec 02, 2021 1.100 1.120 1.040 1.060 683,121 -0.05(-4.50%)
Dec 01, 2021 1.100 1.250 1.060 1.110 1,489,006 +0.05(+4.72%)
Nov 30, 2021 1.050 1.090 1.030 1.060 599,467 +0.01(+0.95%)
Nov 29, 2021 1.120 1.120 1.020 1.050 908,298 -0.07(-6.25%)
Nov 26, 2021 1.050 1.130 1.040 1.120 485,010 +0.05(+4.67%)
Nov 24, 2021 1.060 1.100 1.040 1.070 896,621 +0.01(+0.94%)
Nov 23, 2021 1.030 1.100 1.020 1.060 1,007,771 -0.04(-3.64%)
Nov 22, 2021 1.100 1.120 1.020 1.100 1,328,370 -0.02(-1.79%)
Nov 19, 2021 1.110 1.160 1.110 1.120 899,572 -0.03(-2.61%)
Nov 18, 2021 1.160 1.150 1.140 1.150 2,460,908 -0.11(-8.73%)
Nov 17, 2021 1.220 1.280 1.150 1.260 3,056,999 +0.00(+0.00%)
Nov 16, 2021 1.340 1.430 1.222 1.260 7,602,874 -0.19(-13.10%)
Nov 15, 2021 1.400 1.590 1.340 1.450 8,271,775 +0.06(+4.32%)
Nov 12, 2021 1.290 1.410 1.260 1.390 2,660,079 +0.09(+6.92%)
Nov 11, 2021 1.270 1.460 1.270 1.300 4,814,339 +0.07(+5.69%)
Nov 10, 2021 1.250 1.230 664,610 -0.04(-3.15%)
Nov 09, 2021 1.280 1.320 1.250 1.270 578,897 -0.04(-3.05%)
Nov 08, 2021 1.260 1.330 1.260 1.310 1,543,845 +0.01(+0.77%)
Nov 05, 2021 1.370 1.441 1.270 1.300 1,743,993 -0.09(-6.47%)
Nov 04, 2021 1.390 1.480 1.340 1.390 4,777,739 +0.08(+6.11%)
Nov 03, 2021 1.370 1.480 1.280 1.310 5,372,240 -0.13(-9.03%)
Nov 02, 2021 1.370 1.540 1.260 1.440 15,651,050 -0.23(-13.77%)
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.