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

The9 Ltd ADR (NQ: NCTY )

7.027 -0.572 (-7.53%)
Streaming Delayed Price Updated: 3:59 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 5.310 5.310 5.010 5.275 12,375 -0.01(-0.10%)
Oct 30, 2023 5.370 5.370 5.100 5.280 18,513 +0.11(+2.13%)
Oct 27, 2023 5.220 5.500 5.120 5.170 44,116 -0.04(-0.77%)
Oct 26, 2023 5.390 5.690 4.970 5.210 52,619 -0.15(-2.80%)
Oct 25, 2023 4.550 5.590 4.500 5.360 111,304 +0.98(+22.37%)
Oct 24, 2023 4.220 4.600 4.130 4.380 70,282 +0.49(+12.60%)
Oct 23, 2023 3.580 4.130 3.580 3.890 46,786 +0.31(+8.66%)
Oct 20, 2023 3.870 3.870 3.553 3.580 15,736 -0.02(-0.56%)
Oct 19, 2023 3.800 3.935 3.600 3.600 33,382 -0.24(-6.25%)
Oct 18, 2023 4.240 4.240 3.810 3.840 21,695 -0.34(-8.13%)
Oct 17, 2023 4.390 4.390 4.133 4.180 19,980 -0.03(-0.71%)
Oct 16, 2023 4.240 4.310 4.118 4.210 17,246 +0.07(+1.69%)
Oct 13, 2023 4.050 4.330 4.010 4.140 11,156 +0.09(+2.22%)
Oct 12, 2023 4.140 4.180 4.020 4.050 10,028 -0.06(-1.46%)
Oct 11, 2023 4.380 4.380 3.903 4.110 41,544 -0.33(-7.43%)
Oct 10, 2023 4.140 4.540 4.060 4.440 40,718 +0.37(+9.09%)
Oct 09, 2023 3.890 4.130 3.780 4.070 61,492 +0.21(+5.44%)
Oct 06, 2023 3.900 3.910 3.800 3.860 45,290 +0.16(+4.32%)
Oct 05, 2023 3.570 3.933 3.510 3.700 83,249 +0.15(+4.23%)
Oct 04, 2023 3.790 3.790 3.330 3.550 64,299 -0.14(-3.79%)
Oct 03, 2023 4.720 4.860 3.500 3.690 165,338 -1.13(-23.44%)
Oct 02, 2023 5.750 6.300 4.622 4.820 90,534 +4.14(+610.91%)
Sep 29, 2023 0.7396 0.7396 0.6600 0.6780 138,542 -0.05(-7.07%)
Sep 28, 2023 0.7000 0.7500 0.6874 0.7296 179,578 +0.02(+2.18%)
Sep 27, 2023 0.6900 0.7188 0.6785 0.7140 204,762 +0.04(+6.00%)
Sep 26, 2023 0.6800 0.6930 0.6700 0.6736 40,118 -0.03(-3.63%)
Sep 25, 2023 0.6900 0.6990 0.6801 0.6990 34,385 +0.01(+1.30%)
Sep 22, 2023 0.6700 0.6995 0.6662 0.6900 82,005 +0.02(+3.60%)
Sep 21, 2023 0.6800 0.6900 0.6511 0.6660 269,122 -0.04(-6.20%)
Sep 20, 2023 0.6792 0.7188 0.6792 0.7100 37,840 +0.01(+1.57%)
Sep 19, 2023 0.6876 0.7230 0.6700 0.6990 187,042 +0.01(+1.66%)
Sep 18, 2023 0.6900 0.7235 0.6700 0.6876 79,010 +0.01(+0.82%)
Sep 15, 2023 0.7000 0.7100 0.6800 0.6820 64,536 -0.03(-4.60%)
Sep 14, 2023 0.7126 0.7500 0.7100 0.7149 105,687 +0.01(+1.09%)
Sep 13, 2023 0.7005 0.7160 0.6960 0.7072 100,784 -0.01(-1.01%)
Sep 12, 2023 0.7150 0.7587 0.6950 0.7144 236,378 +0.01(+1.42%)
Sep 11, 2023 0.7100 0.7240 0.6650 0.7044 267,062 -0.01(-1.70%)
Sep 08, 2023 0.7400 0.7623 0.7100 0.7166 163,122 -0.02(-3.16%)
Sep 07, 2023 0.8000 0.8000 0.7349 0.7400 164,383 -0.01(-1.04%)
Sep 06, 2023 0.7774 0.7900 0.7400 0.7478 223,466 -0.01(-1.61%)
Sep 05, 2023 0.8000 0.8290 0.7600 0.7600 158,797 -0.02(-2.44%)
Sep 01, 2023 0.7900 0.8000 0.7655 0.7790 161,212 -0.02(-2.90%)
Aug 31, 2023 0.8500 0.8490 0.7800 0.8023 94,572 -0.03(-3.13%)
Aug 30, 2023 0.8489 0.8501 0.8201 0.8282 106,007 -0.02(-2.56%)
Aug 29, 2023 0.7500 0.8680 0.7511 0.8500 416,895 +0.08(+9.78%)
Aug 28, 2023 0.7413 0.7850 0.7401 0.7743 203,677 +0.01(+1.88%)
Aug 25, 2023 0.7300 0.7686 0.7300 0.7600 122,484 +0.01(+2.00%)
Aug 24, 2023 0.8050 0.8100 0.7450 0.7451 277,253 -0.07(-9.00%)
Aug 23, 2023 0.7772 0.8200 0.7700 0.8188 161,778 +0.03(+3.49%)
Aug 22, 2023 0.8010 0.8500 0.7701 0.7912 110,185 -0.02(-2.22%)
Aug 21, 2023 0.8400 0.8800 0.8001 0.8092 282,574 +0.03(+4.36%)
Aug 18, 2023 0.7500 0.7799 0.7500 0.7754 278,039 -0.00(-0.28%)
Aug 17, 2023 0.8008 0.8008 0.7600 0.7776 291,611 +0.00(+0.32%)
Aug 16, 2023 0.8100 0.8489 0.7510 0.7751 504,270 -0.05(-6.22%)
Aug 15, 2023 0.8800 0.8800 0.8250 0.8265 173,075 -0.06(-6.58%)
Aug 14, 2023 0.8300 0.8881 0.8300 0.8847 194,670 +0.06(+7.24%)
Aug 11, 2023 0.8900 0.8930 0.8060 0.8250 266,769 -0.07(-7.68%)
Aug 10, 2023 0.8436 0.9000 0.8436 0.8936 283,154 +0.06(+7.20%)
Aug 09, 2023 0.8300 0.8800 0.8104 0.8336 280,889 +0.02(+2.91%)
Aug 08, 2023 0.8000 0.8500 0.7851 0.8100 277,557 +0.00(+0.00%)
Aug 07, 2023 0.8105 0.8430 0.7610 0.8100 397,106 -0.01(-1.10%)
Aug 04, 2023 0.8700 0.8700 0.8105 0.8190 226,941 -0.03(-3.64%)
Aug 03, 2023 0.9200 0.9200 0.8200 0.8499 639,570 -0.07(-7.53%)
Aug 02, 2023 0.9400 1.020 0.9000 0.9191 366,581 -0.06(-6.21%)
Aug 01, 2023 0.9368 0.9800 0.9368 0.9800 172,349 -0.00(-0.27%)
Jul 31, 2023 1.000 1.020 0.9334 0.9827 230,618 +0.02(+2.36%)
Jul 28, 2023 0.9900 1.038 0.9150 0.9600 930,496 -0.04(-3.88%)
Jul 27, 2023 1.150 1.160 0.9620 0.9988 472,002 -0.12(-10.82%)
Jul 26, 2023 1.100 1.149 1.080 1.120 253,159 -0.01(-0.88%)
Jul 25, 2023 1.120 1.170 1.070 1.130 316,252 +0.05(+4.63%)
Jul 24, 2023 1.120 1.170 1.060 1.080 417,765 -0.09(-8.09%)
Jul 21, 2023 1.120 1.180 1.060 1.175 592,526 +0.05(+4.91%)
Jul 20, 2023 1.240 1.300 1.100 1.120 1,163,461 -0.04(-3.45%)
Jul 19, 2023 1.080 1.220 1.080 1.160 968,126 +0.08(+7.41%)
Jul 18, 2023 1.140 1.198 1.030 1.080 1,077,260 -0.09(-7.69%)
Jul 17, 2023 1.250 1.340 1.110 1.170 1,191,901 -0.13(-10.00%)
Jul 14, 2023 1.320 1.470 1.250 1.300 3,077,527 +0.03(+2.36%)
Jul 13, 2023 1.020 1.350 1.020 1.270 2,259,182 +0.23(+22.12%)
Jul 12, 2023 1.160 1.160 0.9221 1.040 1,186,080 +0.02(+1.96%)
Jul 11, 2023 1.100 1.170 0.9902 1.020 2,079,173 +0.06(+6.69%)
Jul 10, 2023 0.7700 0.9750 0.7676 0.9560 1,154,036 +0.19(+25.38%)
Jul 07, 2023 0.7890 0.8300 0.7500 0.7625 237,099 +0.00(+0.33%)
Jul 06, 2023 0.8100 0.8249 0.7333 0.7600 276,888 -0.06(-6.92%)
Jul 05, 2023 0.7899 0.8500 0.7702 0.8165 286,679 +0.01(+0.80%)
Jul 03, 2023 0.7700 0.8300 0.7503 0.8100 372,304 +0.06(+8.39%)
Jun 30, 2023 0.7600 0.7899 0.7315 0.7473 140,312 -0.03(-4.07%)
Jun 29, 2023 0.7900 0.7972 0.7400 0.7790 56,337 +0.01(+1.17%)
Jun 28, 2023 0.7402 0.7900 0.7310 0.7700 53,519 -0.02(-2.75%)
Jun 27, 2023 0.7801 0.8000 0.7676 0.7918 131,824 -0.01(-0.84%)
Jun 26, 2023 0.7700 0.8087 0.7700 0.7985 110,121 +0.01(+1.75%)
Jun 23, 2023 0.7447 0.8050 0.7400 0.7848 144,153 +0.04(+4.72%)
Jun 22, 2023 0.8000 0.8500 0.7301 0.7494 311,323 -0.03(-4.28%)
Jun 21, 2023 0.7179 0.8199 0.7000 0.7829 599,378 +0.08(+11.87%)
Jun 20, 2023 0.6900 0.7100 0.6727 0.6998 122,154 -0.01(-1.44%)
Jun 16, 2023 0.6900 0.7179 0.6721 0.7100 148,893 +0.02(+2.32%)
Jun 15, 2023 0.6900 0.6987 0.6620 0.6939 126,359 +0.00(+0.57%)
Jun 14, 2023 0.7250 0.7250 0.6820 0.6900 146,568 -0.02(-3.36%)
Jun 13, 2023 0.7000 0.7252 0.6900 0.7140 136,708 +0.02(+3.46%)
Jun 12, 2023 0.6700 0.7200 0.6700 0.6901 41,841 +0.00(+0.61%)
Jun 09, 2023 0.6976 0.7130 0.6800 0.6859 26,927 -0.00(-0.62%)
Jun 08, 2023 0.7000 0.7081 0.6710 0.6902 98,203 -0.01(-1.65%)
Jun 07, 2023 0.7000 0.7250 0.6990 0.7018 74,599 -0.00(-0.26%)
Jun 06, 2023 0.6800 0.7200 0.6510 0.7036 79,480 +0.04(+5.69%)
Jun 05, 2023 0.6800 0.7002 0.6500 0.6657 149,767 -0.01(-2.10%)
Jun 02, 2023 0.6640 0.7100 0.6480 0.6800 156,546 +0.01(+1.80%)
Jun 01, 2023 0.6400 0.6910 0.6310 0.6680 178,735 +0.03(+4.38%)
May 31, 2023 0.7400 0.7400 0.6200 0.6400 449,159 -0.12(-15.56%)
May 30, 2023 0.7500 0.7600 0.7001 0.7579 202,890 +0.05(+6.75%)
May 26, 2023 0.7248 0.7480 0.7100 0.7100 57,519 -0.01(-1.32%)
May 25, 2023 0.8000 0.8000 0.6800 0.7195 333,607 -0.05(-6.57%)
May 24, 2023 0.7900 0.7900 0.7550 0.7701 38,367 -0.03(-3.74%)
May 23, 2023 0.8100 0.8100 0.7800 0.8000 39,778 -0.01(-1.23%)
May 22, 2023 0.7500 0.8100 0.7500 0.8100 98,285 +0.04(+5.87%)
May 19, 2023 0.7800 0.7950 0.7600 0.7651 60,585 -0.01(-1.34%)
May 18, 2023 0.8000 0.8025 0.7600 0.7755 56,638 -0.02(-2.45%)
May 17, 2023 0.7950 0.8050 0.7762 0.7950 54,853 +0.01(+0.63%)
May 16, 2023 0.7791 0.7950 0.7550 0.7900 111,222 -0.01(-0.64%)
May 15, 2023 0.8086 0.8100 0.7900 0.7951 31,704 +0.01(+0.65%)
May 12, 2023 0.7700 0.7900 0.7600 0.7900 165,604 -0.00(-0.18%)
May 11, 2023 0.8400 0.8700 0.7900 0.7914 111,834 -0.05(-5.79%)
May 10, 2023 0.8400 0.8999 0.8330 0.8400 93,737 -0.01(-1.16%)
May 09, 2023 0.8200 0.8577 0.8201 0.8499 55,272 +0.03(+3.63%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
May 01, 2023 0.9000 0.9500 0.8401 0.9200 257,161 +0.06(+6.79%)
Apr 28, 2023 0.8700 0.8954 0.8613 0.8615 94,102 -0.03(-3.05%)
Apr 27, 2023 0.9100 0.9202 0.8604 0.8886 88,578 -0.03(-3.33%)
Apr 26, 2023 0.9198 0.9300 0.8605 0.9192 251,107 +0.08(+9.42%)
Apr 25, 2023 0.8350 0.8900 0.8100 0.8401 106,686 -0.01(-1.19%)
Apr 24, 2023 0.8700 0.9000 0.8402 0.8502 116,401 -0.03(-3.14%)
Apr 21, 2023 0.8465 0.9100 0.8465 0.8778 91,510 +0.01(+0.84%)
Apr 20, 2023 0.9300 0.9300 0.8700 0.8705 196,985 -0.09(-9.32%)
Apr 19, 2023 0.9900 1.005 0.9357 0.9600 327,353 -0.09(-8.57%)
Apr 18, 2023 1.110 1.120 1.030 1.050 204,773 +0.02(+1.94%)
Apr 17, 2023 1.150 1.160 1.010 1.030 450,332 -0.14(-11.89%)
Apr 14, 2023 1.190 1.250 1.110 1.169 589,806 +0.02(+1.65%)
Apr 13, 2023 1.050 1.200 1.050 1.150 555,222 +0.10(+9.11%)
Apr 12, 2023 1.080 1.180 1.050 1.054 739,527 +0.00(+0.38%)
Apr 11, 2023 0.8800 1.080 0.8800 1.050 813,154 +0.22(+25.93%)
Apr 10, 2023 0.7700 0.8800 0.7600 0.8338 242,246 +0.07(+9.70%)
Apr 06, 2023 0.7749 0.7943 0.7601 0.7601 60,245 -0.02(-2.49%)
Apr 05, 2023 0.7912 0.7988 0.7701 0.7795 114,475 -0.00(-0.51%)
Apr 04, 2023 0.7850 0.8100 0.7603 0.7835 135,593 +0.01(+0.97%)
Apr 03, 2023 0.7600 0.7949 0.7564 0.7760 50,556 -0.00(-0.46%)
Mar 31, 2023 0.7949 0.8383 0.7573 0.7796 140,199 -0.02(-2.48%)
Mar 30, 2023 0.8000 0.8100 0.7890 0.7994 106,089 +0.02(+3.15%)
Mar 29, 2023 0.7979 0.8200 0.7695 0.7750 68,360 -0.01(-1.20%)
Mar 28, 2023 0.7900 0.8499 0.7400 0.7844 141,269 -0.01(-0.72%)
Mar 27, 2023 0.7800 0.8299 0.7800 0.7901 52,493 -0.00(-0.42%)
Mar 24, 2023 0.8176 0.8200 0.7580 0.7934 114,751 -0.03(-3.24%)
Mar 23, 2023 0.8600 0.8850 0.8189 0.8200 248,042 -0.03(-3.53%)
Mar 22, 2023 0.8700 0.8900 0.8490 0.8500 136,044 -0.03(-3.06%)
Mar 21, 2023 0.8100 0.8829 0.8100 0.8768 154,206 +0.07(+9.33%)
Mar 20, 2023 0.8600 0.8648 0.8010 0.8020 174,120 -0.05(-5.64%)
Mar 17, 2023 0.9100 0.9100 0.8301 0.8499 208,459 -0.01(-1.17%)
Mar 16, 2023 0.8500 0.9100 0.8300 0.8600 105,093 +0.01(+1.18%)
Mar 15, 2023 0.8600 0.9350 0.8208 0.8500 128,516 -0.07(-7.61%)
Mar 14, 2023 0.8900 0.9700 0.8800 0.9200 294,950 +0.09(+11.50%)
Mar 13, 2023 0.8066 0.9100 0.7510 0.8251 581,148 +0.09(+11.50%)
Mar 10, 2023 0.7600 0.7710 0.7201 0.7400 158,161 -0.04(-5.31%)
Mar 09, 2023 0.8300 0.8400 0.7700 0.7815 134,137 -0.06(-7.19%)
Mar 08, 2023 0.9000 0.9199 0.8162 0.8420 141,449 -0.08(-8.48%)
Mar 07, 2023 0.9600 0.9712 0.9010 0.9200 89,738 -0.05(-5.15%)
Mar 06, 2023 0.9400 0.9900 0.9101 0.9700 109,687 +0.02(+1.68%)
Mar 03, 2023 0.9300 0.9797 0.9300 0.9540 121,701 -0.03(-2.65%)
Mar 02, 2023 1.030 1.040 0.9420 0.9800 279,872 -0.07(-6.67%)
Mar 01, 2023 1.090 1.100 1.010 1.050 124,873 -0.03(-2.78%)
Feb 28, 2023 1.000 1.080 1.000 1.080 99,325 +0.06(+5.88%)
Feb 27, 2023 1.030 1.080 1.010 1.020 83,059 +0.00(+0.00%)
Feb 24, 2023 1.020 1.040 1.010 1.020 122,635 -0.03(-2.86%)
Feb 23, 2023 1.070 1.120 1.030 1.050 113,611 -0.02(-1.87%)
Feb 22, 2023 1.100 1.130 1.060 1.070 182,434 -0.03(-2.73%)
Feb 21, 2023 1.130 1.160 1.080 1.100 127,181 -0.04(-3.51%)
Feb 17, 2023 1.090 1.160 1.060 1.140 150,230 +0.01(+0.88%)
Feb 16, 2023 1.210 1.300 1.110 1.130 579,566 -0.08(-6.61%)
Feb 15, 2023 1.210 1.260 1.157 1.210 435,354 +0.03(+2.54%)
Feb 14, 2023 1.030 1.190 1.030 1.180 357,136 +0.15(+14.56%)
Feb 13, 2023 1.010 1.065 1.010 1.030 304,498 -0.06(-5.50%)
Feb 10, 2023 1.080 1.140 1.020 1.090 335,011 -0.04(-3.54%)
Feb 09, 2023 1.290 1.320 1.130 1.130 544,842 -0.15(-11.72%)
Feb 08, 2023 1.330 1.380 1.260 1.280 209,976 -0.08(-5.88%)
Feb 07, 2023 1.400 1.410 1.300 1.360 359,530 +0.06(+4.21%)
Feb 06, 2023 1.300 1.320 1.200 1.305 465,832 -0.03(-1.88%)
Feb 03, 2023 1.450 1.490 1.310 1.330 721,847 -0.20(-13.07%)
Feb 02, 2023 1.570 1.600 1.499 1.530 741,521 +0.04(+2.68%)
Feb 01, 2023 1.430 1.520 1.410 1.490 651,813 +0.09(+6.43%)
Jan 31, 2023 1.310 1.439 1.310 1.400 458,616 +0.09(+6.87%)
Jan 30, 2023 1.390 1.390 1.260 1.310 486,322 -0.10(-7.09%)
Jan 27, 2023 1.440 1.470 1.380 1.410 336,102 -0.04(-2.76%)
Jan 26, 2023 1.500 1.540 1.390 1.450 616,580 -0.01(-0.68%)
Jan 25, 2023 1.450 1.470 1.385 1.460 422,368 +0.05(+3.55%)
Jan 24, 2023 1.600 1.600 1.390 1.410 787,051 -0.20(-12.42%)
Jan 23, 2023 1.560 1.680 1.560 1.610 1,095,433 +0.07(+4.55%)
Jan 20, 2023 1.520 1.585 1.430 1.540 1,398,913 +0.09(+6.21%)
Jan 19, 2023 1.210 1.450 1.210 1.450 912,501 +0.17(+13.28%)
Jan 18, 2023 1.500 1.610 1.220 1.280 1,969,969 -0.21(-14.09%)
Jan 17, 2023 1.400 1.580 1.390 1.490 3,067,858 +0.20(+15.50%)
Jan 13, 2023 1.190 1.590 1.130 1.290 4,848,600 +0.22(+20.56%)
Jan 12, 2023 0.8100 1.100 0.8088 1.070 1,477,478 +0.29(+36.50%)
Jan 11, 2023 0.8000 0.8000 0.7417 0.7839 287,410 +0.01(+1.15%)
Jan 10, 2023 0.7600 0.7900 0.7212 0.7750 316,138 +0.06(+7.64%)
Jan 09, 2023 0.6400 0.8000 0.6394 0.7200 770,273 +0.11(+18.42%)
Jan 06, 2023 0.6000 0.6090 0.6000 0.6080 81,531 +0.00(+0.50%)
Jan 05, 2023 0.6000 0.6300 0.6000 0.6050 97,178 -0.03(-3.98%)
Jan 04, 2023 0.5900 0.6450 0.5899 0.6301 145,781 +0.05(+8.43%)
Jan 03, 2023 0.5600 0.6000 0.5556 0.5811 60,428 +0.01(+2.49%)
Dec 30, 2022 0.5180 0.5700 0.5000 0.5670 145,705 +0.04(+7.39%)
Dec 29, 2022 0.5100 0.5320 0.4970 0.5280 84,768 +0.06(+13.55%)
Dec 28, 2022 0.5520 0.5650 0.4514 0.4650 333,920 -0.09(-15.76%)
Dec 27, 2022 0.6150 0.6150 0.5510 0.5520 169,732 -0.06(-10.29%)
Dec 23, 2022 0.6000 0.6167 0.5900 0.6153 136,358 +0.03(+5.61%)
Dec 22, 2022 0.6190 0.6201 0.5800 0.5826 241,852 -0.05(-7.61%)
Dec 21, 2022 0.6900 0.6975 0.6113 0.6306 196,582 -0.04(-5.89%)
Dec 20, 2022 0.7000 0.7200 0.6700 0.6701 130,606 -0.02(-3.32%)
Dec 19, 2022 0.6920 0.7310 0.6800 0.6931 72,806 +0.00(+0.06%)
Dec 16, 2022 0.7350 0.7500 0.6850 0.6927 185,442 -0.03(-4.60%)
Dec 15, 2022 0.7900 0.8000 0.7250 0.7261 146,695 -0.07(-9.20%)
Dec 14, 2022 0.7800 0.8263 0.7600 0.7997 203,964 +0.03(+4.44%)
Dec 13, 2022 0.8600 0.9600 0.7401 0.7657 1,934,654 +0.03(+3.46%)
Dec 12, 2022 0.7200 0.7700 0.6800 0.7401 222,708 +0.01(+1.38%)
Dec 09, 2022 0.6900 0.7500 0.6800 0.7300 162,590 +0.06(+8.99%)
Dec 08, 2022 0.7000 0.6989 0.6300 0.6698 114,769 +0.01(+2.24%)
Dec 07, 2022 0.6789 0.6869 0.6500 0.6551 126,857 -0.03(-4.63%)
Dec 06, 2022 0.7200 0.7200 0.6600 0.6869 180,945 -0.03(-3.93%)
Dec 05, 2022 0.7500 0.7745 0.7110 0.7150 163,445 -0.03(-3.38%)
Dec 02, 2022 0.7400 0.7499 0.6900 0.7400 140,050 -0.00(-0.34%)
Dec 01, 2022 0.7300 0.7600 0.7151 0.7425 165,856 +0.02(+3.13%)
Nov 30, 2022 0.7219 0.7400 0.6990 0.7200 141,221 +0.02(+2.13%)
Nov 29, 2022 0.7100 0.7380 0.6920 0.7050 102,270 +0.01(+1.89%)
Nov 28, 2022 0.6900 0.7330 0.6862 0.6919 116,612 -0.04(-5.68%)
Nov 25, 2022 0.7300 0.7340 0.7000 0.7336 29,729 +0.03(+4.12%)
Nov 23, 2022 0.7000 0.7366 0.6900 0.7046 57,660 -0.01(-1.15%)
Nov 22, 2022 0.6921 0.7398 0.6800 0.7128 89,435 +0.02(+3.15%)
Nov 21, 2022 0.7522 0.7924 0.6600 0.6910 415,579 -0.04(-6.06%)
Nov 18, 2022 0.7355 0.8140 0.7250 0.7356 165,331 -0.03(-4.09%)
Nov 17, 2022 0.8300 0.8800 0.7200 0.7670 393,476 -0.05(-6.69%)
Nov 16, 2022 0.8900 0.9301 0.8220 0.8220 137,322 -0.07(-7.85%)
Nov 15, 2022 0.8200 0.9400 0.8100 0.8920 299,068 +0.11(+14.36%)
Nov 14, 2022 0.8000 0.8070 0.7360 0.7800 92,817 +0.05(+6.85%)
Nov 11, 2022 0.7400 0.7500 0.6810 0.7300 175,374 +0.01(+1.53%)
Nov 10, 2022 0.7000 0.7500 0.6800 0.7190 114,266 +0.02(+3.16%)
Nov 09, 2022 0.7500 0.7665 0.6850 0.6970 144,276 -0.04(-5.29%)
Nov 08, 2022 0.7700 0.8092 0.7300 0.7359 146,231 -0.04(-4.55%)
Nov 07, 2022 0.8333 0.8333 0.7710 0.7710 106,827 -0.06(-7.48%)
Nov 04, 2022 0.8200 0.8590 0.7905 0.8333 186,178 +0.05(+5.75%)
Nov 03, 2022 0.7200 0.7900 0.7200 0.7880 44,776 +0.06(+8.84%)
Nov 02, 2022 0.7400 0.8512 0.7100 0.7240 181,057 -0.00(-0.14%)
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.