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

Sachem Capital Corp (NY: SACH )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 4.180 4.353 4.180 4.340 68,200 +0.16(+3.83%)
Nov 27, 2019 4.200 4.220 4.150 4.180 63,400 -0.01(-0.24%)
Nov 26, 2019 4.200 4.260 4.160 4.190 65,583 -0.01(-0.24%)
Nov 25, 2019 4.210 4.270 4.120 4.200 133,125 -0.04(-0.94%)
Nov 22, 2019 4.300 4.300 4.200 4.240 57,200 +0.04(+0.95%)
Nov 21, 2019 4.320 4.370 4.200 4.200 88,697 -0.16(-3.67%)
Nov 20, 2019 4.200 4.430 4.200 4.360 123,903 +0.16(+3.81%)
Nov 19, 2019 4.200 4.270 4.200 4.200 31,295 -0.04(-0.94%)
Nov 18, 2019 4.140 4.270 4.130 4.240 107,566 +0.06(+1.44%)
Nov 15, 2019 4.240 4.280 4.110 4.180 130,300 -0.09(-2.11%)
Nov 14, 2019 4.240 4.350 4.220 4.270 89,577 +0.02(+0.47%)
Nov 13, 2019 4.240 4.358 4.220 4.250 61,789 -0.03(-0.70%)
Nov 12, 2019 4.350 4.390 4.270 4.280 84,798 -0.06(-1.38%)
Nov 11, 2019 4.410 4.411 4.300 4.340 52,548 -0.10(-2.25%)
Nov 08, 2019 4.450 4.460 4.320 4.440 86,700 -0.01(-0.22%)
Nov 07, 2019 4.550 4.550 4.320 4.450 79,286 -0.09(-1.98%)
Nov 06, 2019 4.550 4.550 4.220 4.540 176,048 -0.05(-1.09%)
Nov 05, 2019 4.240 4.610 4.230 4.590 152,146 +0.35(+8.25%)
Nov 04, 2019 4.410 4.410 4.100 4.240 334,481 -0.20(-4.50%)
Nov 01, 2019 4.520 4.550 4.420 4.440 107,400 -0.11(-2.42%)
Oct 31, 2019 4.570 4.600 4.520 4.550 49,231 -0.03(-0.66%)
Oct 30, 2019 4.640 4.660 4.580 4.580 46,556 -0.05(-1.08%)
Oct 29, 2019 4.590 4.670 4.585 4.630 53,765 +0.02(+0.43%)
Oct 28, 2019 4.600 4.690 4.570 4.610 56,300 +0.01(+0.22%)
Oct 25, 2019 4.660 4.670 4.600 4.600 43,700 -0.02(-0.43%)
Oct 24, 2019 4.650 4.700 4.600 4.620 60,710 -0.05(-1.07%)
Oct 23, 2019 4.700 4.780 4.600 4.670 89,021 -0.06(-1.27%)
Oct 22, 2019 4.710 4.741 4.614 4.730 152,987 +0.10(+2.16%)
Oct 21, 2019 4.690 4.699 4.580 4.630 67,748 -0.02(-0.43%)
Oct 18, 2019 4.670 4.690 4.620 4.650 142,900 +0.01(+0.22%)
Oct 17, 2019 4.610 4.720 4.600 4.640 64,095 +0.04(+0.87%)
Oct 16, 2019 4.610 4.610 4.540 4.600 41,707 +0.02(+0.44%)
Oct 15, 2019 4.640 4.730 4.580 4.580 84,020 -0.07(-1.51%)
Oct 14, 2019 4.660 4.694 4.500 4.650 149,083 -0.02(-0.43%)
Oct 11, 2019 4.790 4.790 4.625 4.670 72,900 -0.08(-1.68%)
Oct 10, 2019 4.750 4.790 4.660 4.750 76,324 -0.08(-1.66%)
Oct 09, 2019 4.870 4.900 4.750 4.830 136,105 -0.02(-0.41%)
Oct 08, 2019 4.830 4.890 4.790 4.850 367,884 +0.04(+0.83%)
Oct 07, 2019 4.760 4.850 4.718 4.810 93,377 +0.07(+1.48%)
Oct 04, 2019 4.790 4.790 4.680 4.740 20,400 -0.01(-0.21%)
Oct 03, 2019 4.750 4.750 4.630 4.750 57,490 +0.07(+1.50%)
Oct 02, 2019 4.740 4.760 4.680 4.680 67,840 -0.06(-1.27%)
Oct 01, 2019 4.710 4.770 4.700 4.740 48,332 +0.02(+0.42%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
Sep 03, 2019 4.860 4.900 4.800 4.820 41,727 -0.04(-0.82%)
Aug 30, 2019 4.890 4.940 4.810 4.860 63,100 +0.01(+0.21%)
Aug 29, 2019 4.880 4.970 4.830 4.850 46,811 -0.01(-0.21%)
Aug 28, 2019 4.780 4.950 4.770 4.860 57,990 +0.05(+1.04%)
Aug 27, 2019 4.830 4.910 4.720 4.810 134,088 -0.04(-0.82%)
Aug 26, 2019 4.750 4.890 4.740 4.850 76,142 +0.10(+2.11%)
Aug 23, 2019 4.750 4.800 4.720 4.750 133,500 -0.02(-0.42%)
Aug 22, 2019 4.880 4.880 4.720 4.770 308,628 -0.10(-2.05%)
Aug 21, 2019 4.820 4.940 4.820 4.870 146,389 +0.03(+0.62%)
Aug 20, 2019 4.880 4.910 4.810 4.840 139,324 -0.04(-0.82%)
Aug 19, 2019 4.880 4.940 4.830 4.880 112,866 +0.02(+0.41%)
Aug 16, 2019 4.910 4.975 4.800 4.860 266,000 -0.05(-1.02%)
Aug 15, 2019 4.900 4.980 4.880 4.910 83,893 -0.03(-0.61%)
Aug 14, 2019 5.010 5.090 4.900 4.940 207,762 -0.08(-1.59%)
Aug 13, 2019 4.990 5.120 4.980 5.020 105,998 -0.03(-0.59%)
Aug 12, 2019 5.080 5.150 4.970 5.050 166,451 -0.06(-1.17%)
Aug 09, 2019 4.900 5.120 4.900 5.110 257,500 +0.09(+1.79%)
Aug 08, 2019 5.020 5.150 4.970 5.020 172,312 +0.01(+0.20%)
Aug 07, 2019 4.980 5.040 4.900 5.010 219,959 +0.05(+1.01%)
Aug 06, 2019 4.980 4.990 4.920 4.960 200,524 +0.01(+0.20%)
Aug 05, 2019 4.990 4.990 4.900 4.950 305,992 -0.02(-0.40%)
Aug 02, 2019 4.900 4.990 4.890 4.970 268,400 +0.07(+1.43%)
Aug 01, 2019 4.960 4.995 4.900 4.900 215,468 -0.04(-0.81%)
Jul 31, 2019 4.930 4.990 4.900 4.940 219,796 -0.02(-0.40%)
Jul 30, 2019 4.950 5.020 4.900 4.960 257,539 +0.05(+1.02%)
Jul 29, 2019 5.000 5.000 4.900 4.910 300,586 -0.02(-0.41%)
Jul 26, 2019 4.970 4.980 4.920 4.930 233,900 -0.04(-0.80%)
Jul 25, 2019 4.950 5.070 4.940 4.970 223,774 +0.02(+0.40%)
Jul 24, 2019 4.950 5.000 4.920 4.950 1,372,812 -0.22(-4.26%)
Jul 23, 2019 5.140 5.290 5.140 5.170 151,252 +0.03(+0.58%)
Jul 22, 2019 5.270 5.290 5.100 5.140 245,835 -0.15(-2.84%)
Jul 19, 2019 5.420 5.640 5.290 5.290 180,600 -0.31(-5.54%)
Jul 18, 2019 5.700 5.700 5.450 5.600 156,963 +0.05(+0.90%)
Jul 17, 2019 5.480 5.690 5.477 5.550 191,661 +0.05(+1.00%)
Jul 16, 2019 5.410 5.540 5.350 5.495 279,241 +0.09(+1.76%)
Jul 15, 2019 5.280 5.400 5.260 5.400 348,793 +0.16(+3.05%)
Jul 12, 2019 5.210 5.280 5.182 5.240 111,200 +0.03(+0.58%)
Jul 11, 2019 5.300 5.320 5.160 5.210 113,156 -0.08(-1.51%)
Jul 10, 2019 5.310 5.350 5.230 5.290 184,746 -0.01(-0.19%)
Jul 09, 2019 5.150 5.320 5.140 5.300 306,296 +0.21(+4.13%)
Jul 08, 2019 5.150 5.160 5.050 5.090 123,726 -0.04(-0.78%)
Jul 05, 2019 5.140 5.250 5.060 5.130 105,200 +0.02(+0.39%)
Jul 03, 2019 5.060 5.140 5.050 5.110 45,700 +0.06(+1.19%)
Jul 02, 2019 5.120 5.140 5.020 5.050 70,391 -0.05(-0.98%)
Jul 01, 2019 5.280 5.300 5.020 5.100 247,603 -0.21(-3.95%)
Jun 28, 2019 5.340 5.480 5.250 5.310 105,400 -0.02(-0.38%)
Jun 27, 2019 5.290 5.350 5.190 5.330 137,676 +0.10(+1.91%)
Jun 26, 2019 5.260 5.330 5.180 5.230 49,417 -0.01(-0.19%)
Jun 25, 2019 5.170 5.380 5.170 5.240 75,024 +0.09(+1.75%)
Jun 24, 2019 5.520 5.570 5.150 5.150 209,351 -0.37(-6.70%)
Jun 21, 2019 5.180 5.530 5.150 5.520 221,700 +0.32(+6.15%)
Jun 20, 2019 5.200 5.380 5.160 5.200 99,813 -0.06(-1.14%)
Jun 19, 2019 5.310 5.430 5.210 5.260 64,814 -0.05(-0.94%)
Jun 18, 2019 5.330 5.385 5.260 5.310 67,601 -0.01(-0.19%)
Jun 17, 2019 5.400 5.440 5.260 5.320 144,056 -0.08(-1.48%)
Jun 14, 2019 5.290 5.400 5.213 5.400 60,000 +0.11(+2.08%)
Jun 13, 2019 5.370 5.390 5.250 5.290 50,970 -0.03(-0.56%)
Jun 12, 2019 5.110 5.380 5.020 5.320 161,070 +0.16(+3.10%)
Jun 11, 2019 5.370 5.370 5.130 5.160 153,786 -0.21(-3.91%)
Jun 10, 2019 5.210 5.640 5.200 5.370 266,250 +0.17(+3.27%)
Jun 07, 2019 5.250 5.340 5.130 5.200 131,200 +0.01(+0.19%)
Jun 06, 2019 5.090 5.275 4.991 5.190 115,845 +0.10(+1.96%)
Jun 05, 2019 4.940 5.090 4.940 5.090 135,481 +0.15(+3.04%)
Jun 04, 2019 4.890 5.110 4.890 4.940 151,954 +0.05(+1.02%)
Jun 03, 2019 4.880 4.950 4.840 4.890 65,832 +0.02(+0.41%)
May 31, 2019 4.970 5.000 4.820 4.870 144,400 -0.05(-1.02%)
May 30, 2019 4.900 5.000 4.830 4.920 99,056 +0.06(+1.23%)
May 29, 2019 4.860 4.890 4.780 4.860 145,883 +0.02(+0.41%)
May 28, 2019 4.820 4.900 4.790 4.840 133,858 +0.00(+0.00%)
May 24, 2019 4.870 4.870 4.780 4.840 72,100 -0.02(-0.41%)
May 23, 2019 4.870 4.890 4.690 4.860 91,378 +0.01(+0.21%)
May 22, 2019 4.730 4.850 4.690 4.850 91,588 +0.08(+1.68%)
May 21, 2019 4.770 4.940 4.680 4.770 116,662 -0.01(-0.21%)
May 20, 2019 4.750 4.950 4.650 4.780 125,551 +0.04(+0.84%)
May 17, 2019 4.670 4.780 4.600 4.740 101,500 +0.07(+1.50%)
May 16, 2019 4.630 4.680 4.590 4.670 56,955 +0.03(+0.65%)
May 15, 2019 4.660 4.680 4.560 4.640 91,739 -0.02(-0.43%)
May 14, 2019 4.650 4.740 4.560 4.660 104,748 +0.05(+1.08%)
May 13, 2019 4.500 4.650 4.500 4.610 90,372 +0.09(+1.99%)
May 10, 2019 4.520 4.590 4.430 4.520 150,600 -0.04(-0.88%)
May 09, 2019 4.420 4.640 4.410 4.560 122,791 +0.14(+3.17%)
May 08, 2019 4.440 4.500 4.410 4.420 42,745 -0.01(-0.23%)
May 07, 2019 4.410 4.460 4.410 4.430 113,613 +0.01(+0.23%)
May 06, 2019 4.400 4.440 4.360 4.420 122,716 +0.01(+0.23%)
May 03, 2019 4.440 4.450 4.400 4.410 192,000 -0.05(-1.12%)
May 02, 2019 4.530 4.560 4.400 4.460 233,143 -0.09(-1.98%)
May 01, 2019 4.670 4.675 4.500 4.550 160,061 -0.11(-2.36%)
Apr 30, 2019 4.710 4.730 4.600 4.660 206,056 -0.09(-1.89%)
Apr 29, 2019 4.770 4.780 4.711 4.750 97,677 -0.01(-0.21%)
Apr 26, 2019 4.710 4.770 4.710 4.760 92,600 +0.03(+0.63%)
Apr 25, 2019 4.700 4.770 4.690 4.730 145,334 +0.01(+0.21%)
Apr 24, 2019 4.710 4.758 4.707 4.720 232,532 +0.00(+0.00%)
Apr 23, 2019 4.710 4.780 4.680 4.720 288,267 +0.04(+0.85%)
Apr 22, 2019 4.680 4.740 4.680 4.680 152,960 -0.03(-0.64%)
Apr 18, 2019 4.750 4.780 4.650 4.710 298,700 -0.02(-0.42%)
Apr 17, 2019 4.770 4.770 4.690 4.730 135,693 -0.04(-0.84%)
Apr 16, 2019 4.780 4.800 4.720 4.770 253,400 -0.01(-0.21%)
Apr 15, 2019 4.800 4.850 4.720 4.780 395,841 +0.06(+1.27%)
Apr 12, 2019 4.740 4.770 4.650 4.720 855,800 +0.07(+1.51%)
Apr 11, 2019 4.650 4.670 4.570 4.650 649,393 +0.10(+2.20%)
Apr 10, 2019 4.550 4.600 4.520 4.550 187,380 -0.12(-2.57%)
Apr 09, 2019 4.700 4.700 4.580 4.670 213,929 +0.02(+0.43%)
Apr 08, 2019 4.730 4.730 4.570 4.650 349,510 +0.02(+0.43%)
Apr 05, 2019 4.450 4.770 4.450 4.630 1,665,500 +0.19(+4.28%)
Apr 04, 2019 4.390 4.450 4.390 4.440 144,012 +0.04(+0.91%)
Apr 03, 2019 4.430 4.460 4.370 4.400 118,176 -0.03(-0.68%)
Apr 02, 2019 4.430 4.430 4.210 4.430 212,189 +0.00(+0.00%)
Apr 01, 2019 4.590 4.590 4.370 4.430 217,975 -0.08(-1.77%)
Mar 29, 2019 4.550 4.550 4.480 4.510 40,000 +0.01(+0.22%)
Mar 28, 2019 4.540 4.540 4.468 4.500 21,243 +0.04(+0.90%)
Mar 27, 2019 4.520 4.530 4.460 4.460 25,079 +0.03(+0.68%)
Mar 26, 2019 4.400 4.500 4.400 4.430 38,372 +0.02(+0.45%)
Mar 25, 2019 4.430 4.458 4.370 4.410 27,993 -0.02(-0.45%)
Mar 22, 2019 4.450 4.450 4.370 4.430 48,100 +0.01(+0.23%)
Mar 21, 2019 4.440 4.450 4.410 4.420 31,833 +0.00(+0.00%)
Mar 20, 2019 4.400 4.440 4.400 4.420 22,248 +0.02(+0.45%)
Mar 19, 2019 4.430 4.450 4.400 4.400 9,840 -0.02(-0.45%)
Mar 18, 2019 4.420 4.450 4.400 4.420 50,441 +0.01(+0.23%)
Mar 15, 2019 4.400 4.420 4.380 4.410 131,800 +0.01(+0.23%)
Mar 14, 2019 4.380 4.439 4.360 4.400 69,493 +0.01(+0.23%)
Mar 13, 2019 4.440 4.440 4.364 4.390 42,381 -0.03(-0.68%)
Mar 12, 2019 4.490 4.490 4.380 4.420 43,683 +0.01(+0.23%)
Mar 11, 2019 4.400 4.460 4.360 4.410 82,385 +0.05(+1.15%)
Mar 08, 2019 4.400 4.400 4.340 4.360 47,400 -0.03(-0.68%)
Mar 07, 2019 4.380 4.400 4.330 4.390 11,391 +0.03(+0.69%)
Mar 06, 2019 4.350 4.440 4.350 4.360 56,797 +0.01(+0.23%)
Mar 05, 2019 4.440 4.450 4.310 4.350 71,352 -0.07(-1.58%)
Mar 04, 2019 4.470 4.470 4.390 4.420 59,401 +0.03(+0.68%)
Mar 01, 2019 4.470 4.470 4.390 4.390 36,600 -0.06(-1.35%)
Feb 28, 2019 4.510 4.510 4.430 4.450 17,757 +0.00(+0.00%)
Feb 27, 2019 4.480 4.540 4.450 4.450 46,311 -0.03(-0.67%)
Feb 26, 2019 4.600 4.600 4.480 4.480 48,105 -0.11(-2.40%)
Feb 25, 2019 4.610 4.640 4.570 4.590 59,242 +0.04(+0.88%)
Feb 22, 2019 4.500 4.610 4.500 4.550 64,400 +0.05(+1.11%)
Feb 21, 2019 4.600 4.630 4.500 4.500 80,935 -0.10(-2.17%)
Feb 20, 2019 4.650 4.669 4.600 4.600 57,064 -0.05(-1.08%)
Feb 19, 2019 4.590 4.756 4.582 4.650 164,408 +0.08(+1.75%)
Feb 15, 2019 4.440 4.590 4.440 4.570 67,400 +0.12(+2.70%)
Feb 14, 2019 4.470 4.500 4.397 4.450 114,198 +0.01(+0.23%)
Feb 13, 2019 4.430 4.440 4.379 4.440 35,444 -0.03(-0.67%)
Feb 12, 2019 4.460 4.490 4.370 4.470 38,158 +0.00(+0.00%)
Feb 11, 2019 4.270 4.470 4.260 4.470 62,547 +0.18(+4.20%)
Feb 08, 2019 4.250 4.300 4.210 4.290 42,200 +0.01(+0.23%)
Feb 07, 2019 4.250 4.300 4.195 4.280 22,742 +0.02(+0.47%)
Feb 06, 2019 4.180 4.260 4.180 4.260 33,653 +0.04(+0.95%)
Feb 05, 2019 4.120 4.250 4.110 4.220 53,243 +0.11(+2.68%)
Feb 04, 2019 4.090 4.120 4.074 4.110 30,621 +0.06(+1.48%)
Feb 01, 2019 4.060 4.060 4.030 4.050 33,200 -0.04(-0.98%)
Jan 31, 2019 4.060 4.090 4.027 4.090 74,861 +0.05(+1.24%)
Jan 30, 2019 4.010 4.053 4.010 4.040 52,526 +0.02(+0.50%)
Jan 29, 2019 4.030 4.050 4.020 4.020 35,752 -0.04(-0.99%)
Jan 28, 2019 4.070 4.080 4.020 4.060 30,965 +0.03(+0.74%)
Jan 25, 2019 4.040 4.070 4.020 4.030 30,700 -0.01(-0.25%)
Jan 24, 2019 4.070 4.070 4.035 4.040 26,345 -0.03(-0.74%)
Jan 23, 2019 4.060 4.070 4.020 4.070 18,433 +0.05(+1.24%)
Jan 22, 2019 4.070 4.070 4.020 4.020 25,261 -0.04(-0.99%)
Jan 18, 2019 4.030 4.060 4.020 4.060 25,000 +0.05(+1.25%)
Jan 17, 2019 4.070 4.070 4.010 4.010 56,070 -0.06(-1.47%)
Jan 16, 2019 4.040 4.070 4.000 4.070 53,088 +0.06(+1.50%)
Jan 15, 2019 4.050 4.090 4.000 4.010 25,773 -0.06(-1.47%)
Jan 14, 2019 4.040 4.090 4.020 4.070 42,073 +0.06(+1.50%)
Jan 11, 2019 4.070 4.130 4.010 4.010 71,700 -0.05(-1.23%)
Jan 10, 2019 4.090 4.169 4.020 4.060 68,614 +0.02(+0.50%)
Jan 09, 2019 4.020 4.098 4.000 4.040 43,301 +0.02(+0.50%)
Jan 08, 2019 4.100 4.105 4.000 4.020 41,983 -0.03(-0.74%)
Jan 07, 2019 4.010 4.100 4.010 4.050 47,350 +0.03(+0.75%)
Jan 04, 2019 4.000 4.050 3.980 4.020 60,700 +0.05(+1.26%)
Jan 03, 2019 3.970 4.020 3.970 3.970 45,733 -0.05(-1.24%)
Jan 02, 2019 3.910 4.029 3.910 4.020 55,979 +0.11(+2.81%)
Dec 31, 2018 4.060 4.060 3.910 3.910 48,000 -0.12(-2.98%)
Dec 28, 2018 4.070 4.070 3.950 4.030 73,000 -0.14(-3.36%)
Dec 27, 2018 4.150 4.190 4.111 4.170 108,980 +0.01(+0.24%)
Dec 26, 2018 4.090 4.200 4.090 4.160 120,132 +0.07(+1.71%)
Dec 24, 2018 4.150 4.150 3.980 4.090 57,200 +0.05(+1.24%)
Dec 21, 2018 4.130 4.130 3.880 4.040 75,800 -0.07(-1.70%)
Dec 20, 2018 3.900 4.120 3.891 4.110 184,869 +0.23(+5.93%)
Dec 19, 2018 3.930 3.930 3.850 3.880 24,637 -0.04(-1.02%)
Dec 18, 2018 4.030 4.090 3.860 3.920 88,716 -0.02(-0.51%)
Dec 17, 2018 3.880 3.940 3.880 3.940 80,005 +0.06(+1.68%)
Dec 14, 2018 3.850 3.940 3.830 3.875 31,600 +0.02(+0.65%)
Dec 13, 2018 3.860 3.922 3.800 3.850 80,900 -0.01(-0.26%)
Dec 12, 2018 3.910 3.980 3.860 3.860 59,205 -0.05(-1.28%)
Dec 11, 2018 3.980 4.000 3.910 3.910 6,972 +0.00(+0.00%)
Dec 10, 2018 3.920 4.060 3.860 3.910 42,429 +0.05(+1.30%)
Dec 07, 2018 3.950 3.990 3.860 3.860 31,200 -0.09(-2.28%)
Dec 06, 2018 3.990 4.080 3.940 3.950 91,806 -0.04(-1.00%)
Dec 04, 2018 4.040 4.080 3.990 3.990 41,100 -0.02(-0.50%)
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.