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

The Joint Corp (NQ: JYNT )

15.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2015 5.970 5.970 5.550 5.640 20,255 -0.26(-4.41%)
Nov 27, 2015 5.900 6.120 5.860 5.900 24,672 +0.00(+0.00%)
Nov 25, 2015 5.450 5.900 5.900 5.900 35,400 +0.34(+6.12%)
Nov 24, 2015 5.655 5.800 5.410 5.560 59,146 -0.10(-1.77%)
Nov 23, 2015 5.390 5.840 5.300 5.660 56,297 +0.32(+5.99%)
Nov 20, 2015 5.500 5.500 5.250 5.340 285,472 -0.34(-5.99%)
Nov 19, 2015 5.750 5.880 5.590 5.680 4,569 +0.10(+1.79%)
Nov 18, 2015 6.166 6.166 5.500 5.580 14,032 -0.45(-7.46%)
Nov 17, 2015 6.050 6.445 5.900 6.030 21,955 -0.27(-4.29%)
Nov 16, 2015 6.010 6.530 6.010 6.300 13,619 -0.52(-7.62%)
Nov 13, 2015 6.750 6.870 6.250 6.820 6,861 +0.11(+1.64%)
Nov 12, 2015 6.400 6.984 6.300 6.710 9,942 +0.10(+1.51%)
Nov 11, 2015 6.370 6.650 6.250 6.610 6,166 +0.51(+8.36%)
Nov 10, 2015 6.140 6.450 6.020 6.100 2,746 -0.35(-5.43%)
Nov 09, 2015 5.710 6.580 5.700 6.450 12,922 -0.11(-1.68%)
Nov 06, 2015 6.030 6.630 5.910 6.560 6,994 +0.53(+8.79%)
Nov 05, 2015 6.430 6.630 5.650 6.030 41,477 -0.52(-7.94%)
Nov 04, 2015 6.713 6.770 6.421 6.550 12,892 -0.13(-1.95%)
Nov 02, 2015 6.740 6.680 6.680 6.680 4,700 -0.15(-2.20%)
Oct 30, 2015 7.010 7.010 6.500 6.830 4,672 -0.07(-1.01%)
Oct 29, 2015 7.010 7.010 6.600 6.900 2,423 -0.10(-1.43%)
Oct 28, 2015 7.110 7.470 6.661 7.000 7,015 -0.17(-2.30%)
Oct 27, 2015 7.650 7.650 7.020 7.165 3,863 +0.06(+0.90%)
Oct 26, 2015 7.490 7.490 7.076 7.101 3,137 -0.48(-6.35%)
Oct 23, 2015 7.010 7.583 6.750 7.583 1,133 +0.42(+5.93%)
Oct 21, 2015 7.300 7.159 7.159 7.159 161 -0.16(-2.14%)
Oct 20, 2015 7.608 7.608 7.315 7.315 592 +0.06(+0.90%)
Oct 19, 2015 7.780 7.900 7.250 7.250 950 -0.22(-2.95%)
Oct 16, 2015 7.720 7.720 7.033 7.470 4,500 +0.47(+6.71%)
Oct 15, 2015 6.800 7.300 6.800 7.000 14,250 +0.23(+3.40%)
Oct 14, 2015 6.900 6.900 6.657 6.770 1,072 -0.14(-2.03%)
Oct 13, 2015 6.910 6.910 6.910 6.910 115 -0.08(-1.14%)
Oct 12, 2015 6.990 6.990 6.990 6.990 496 +0.00(+0.00%)
Oct 09, 2015 6.990 6.990 6.990 6.990 114 +0.01(+0.14%)
Oct 08, 2015 6.920 6.980 6.760 6.980 2,866 -0.01(-0.14%)
Oct 07, 2015 7.000 7.000 6.766 6.990 1,497 -0.01(-0.14%)
Oct 06, 2015 6.890 7.000 6.842 7.000 1,111 +0.11(+1.60%)
Oct 05, 2015 7.000 7.000 6.600 6.890 5,952 +0.32(+4.87%)
Oct 02, 2015 6.780 6.780 6.300 6.570 5,703 +0.10(+1.55%)
Oct 01, 2015 6.450 6.470 6.400 6.470 4,841 -0.01(-0.15%)
Sep 30, 2015 6.556 6.556 6.220 6.480 7,766 +0.02(+0.31%)
Sep 29, 2015 6.350 6.500 6.180 6.460 8,552 +0.15(+2.38%)
Sep 28, 2015 7.220 7.220 6.270 6.310 7,490 -0.70(-9.99%)
Sep 25, 2015 7.120 7.239 7.020 7.010 2,790 -0.17(-2.37%)
Sep 24, 2015 7.060 7.180 7.050 7.180 650 +0.10(+1.47%)
Sep 23, 2015 7.240 7.500 7.000 7.076 6,633 -0.27(-3.73%)
Sep 22, 2015 7.050 7.480 7.000 7.350 6,803 +0.10(+1.38%)
Sep 21, 2015 7.340 7.680 7.250 7.250 5,065 -0.02(-0.28%)
Sep 18, 2015 7.570 7.750 7.270 7.270 14,615 -0.35(-4.59%)
Sep 17, 2015 7.500 7.740 7.500 7.620 5,746 +0.12(+1.60%)
Sep 16, 2015 7.600 7.680 7.490 7.500 2,618 -0.16(-2.09%)
Sep 15, 2015 7.730 7.730 7.500 7.660 3,969 -0.05(-0.65%)
Sep 14, 2015 7.750 7.750 7.710 7.710 1,960 -0.04(-0.52%)
Sep 11, 2015 7.710 7.750 7.650 7.750 5,504 +0.02(+0.26%)
Sep 10, 2015 7.750 7.750 7.730 7.730 2,655 -0.02(-0.26%)
Sep 09, 2015 7.740 7.750 7.460 7.750 2,629 +0.09(+1.17%)
Sep 08, 2015 7.900 7.900 7.450 7.660 32,084 -0.03(-0.39%)
Sep 04, 2015 7.550 7.690 7.690 7.690 22,300 -0.37(-4.59%)
Sep 03, 2015 8.400 8.400 8.000 8.060 3,603 +0.02(+0.25%)
Sep 02, 2015 8.500 8.500 8.040 8.040 4,085 -0.21(-2.55%)
Sep 01, 2015 8.300 8.535 8.000 8.250 9,119 -0.12(-1.43%)
Aug 31, 2015 8.350 9.000 8.300 8.370 12,737 -0.13(-1.53%)
Aug 28, 2015 8.860 8.860 7.910 8.500 6,369 +0.00(+0.00%)
Aug 27, 2015 8.240 9.230 7.870 8.500 17,090 +0.26(+3.16%)
Aug 26, 2015 8.460 8.470 8.100 8.240 1,851 +0.27(+3.39%)
Aug 25, 2015 7.410 8.950 7.410 7.970 5,407 +0.62(+8.43%)
Aug 24, 2015 7.590 8.084 5.990 7.350 20,935 -0.70(-8.69%)
Aug 21, 2015 8.250 8.250 8.050 8.050 7,030 -0.32(-3.82%)
Aug 20, 2015 8.350 8.472 8.350 8.370 1,322 -0.02(-0.26%)
Aug 19, 2015 8.670 8.670 8.392 8.392 4,780 -0.21(-2.42%)
Aug 18, 2015 8.550 8.750 8.550 8.600 8,648 +0.00(+0.00%)
Aug 17, 2015 8.950 8.950 8.600 8.600 4,990 -0.26(-2.93%)
Aug 14, 2015 9.000 9.000 8.700 8.860 3,175 +0.11(+1.26%)
Aug 13, 2015 8.770 8.990 8.600 8.750 11,005 -0.00(-0.00%)
Aug 12, 2015 9.300 9.300 8.611 8.750 17,778 -0.31(-3.42%)
Aug 11, 2015 9.300 9.370 9.000 9.060 9,366 -0.27(-2.89%)
Aug 10, 2015 9.470 9.470 9.290 9.330 2,400 +0.00(+0.00%)
Aug 07, 2015 9.420 9.472 9.160 9.330 1,192 +0.25(+2.75%)
Aug 06, 2015 9.470 9.470 9.070 9.080 11,580 -0.36(-3.81%)
Aug 05, 2015 9.470 9.470 9.142 9.440 3,835 +0.36(+3.96%)
Aug 04, 2015 9.262 9.375 9.030 9.080 4,771 -0.37(-3.92%)
Aug 03, 2015 9.260 9.500 9.140 9.450 1,207 -0.04(-0.45%)
Jul 31, 2015 9.420 9.540 9.010 9.493 7,994 +0.04(+0.45%)
Jul 30, 2015 9.089 9.452 9.000 9.450 5,234 -0.05(-0.53%)
Jul 29, 2015 9.450 9.500 9.387 9.500 8,975 -0.00(-0.00%)
Jul 28, 2015 9.450 9.500 9.097 9.500 2,979 +0.25(+2.70%)
Jul 27, 2015 9.400 9.490 9.040 9.250 5,039 -0.25(-2.63%)
Jul 24, 2015 9.600 9.600 9.490 9.500 2,345 +0.00(+0.00%)
Jul 23, 2015 9.650 9.650 9.500 9.500 1,958 -0.19(-1.96%)
Jul 22, 2015 9.670 9.700 9.420 9.690 4,319 +0.06(+0.66%)
Jul 21, 2015 9.690 9.700 9.626 9.626 982 +0.13(+1.33%)
Jul 20, 2015 9.970 9.970 9.450 9.500 997 -0.22(-2.26%)
Jul 17, 2015 9.840 10.22 9.530 9.720 9,210 -0.13(-1.32%)
Jul 16, 2015 10.00 10.00 9.395 9.850 15,840 +0.23(+2.39%)
Jul 15, 2015 10.01 10.01 9.530 9.620 7,267 -0.56(-5.50%)
Jul 14, 2015 10.00 10.18 9.750 10.18 5,433 +0.43(+4.41%)
Jul 13, 2015 10.20 10.20 9.550 9.750 26,110 -0.41(-4.04%)
Jul 10, 2015 9.820 10.29 9.820 10.16 14,130 +0.41(+4.21%)
Jul 09, 2015 9.750 9.910 9.550 9.750 13,225 +0.00(+0.00%)
Jul 08, 2015 10.08 10.18 9.750 9.750 5,576 +0.00(+0.00%)
Jul 07, 2015 10.34 10.34 9.400 9.750 9,265 -0.10(-1.02%)
Jul 06, 2015 9.540 9.970 9.450 9.850 5,020 +0.08(+0.82%)
Jul 02, 2015 10.32 9.770 9.770 9.770 24,000 -0.36(-3.55%)
Jul 01, 2015 10.78 10.78 9.540 10.13 15,468 -0.05(-0.49%)
Jun 30, 2015 10.36 10.43 10.09 10.18 19,504 -0.09(-0.88%)
Jun 29, 2015 11.62 11.62 10.26 10.27 24,708 -0.87(-7.81%)
Jun 26, 2015 11.25 11.59 10.70 11.14 25,919 -0.09(-0.80%)
Jun 25, 2015 11.47 11.47 11.00 11.23 10,829 +0.08(+0.72%)
Jun 24, 2015 11.07 11.49 11.01 11.15 6,862 -0.08(-0.71%)
Jun 23, 2015 11.49 11.49 10.89 11.23 3,957 -0.34(-2.94%)
Jun 22, 2015 12.15 12.15 11.52 11.57 7,266 +0.33(+2.94%)
Jun 19, 2015 11.67 11.74 10.88 11.24 44,304 -0.47(-4.01%)
Jun 18, 2015 11.38 11.94 11.05 11.71 7,114 +0.34(+2.99%)
Jun 17, 2015 11.29 11.74 10.60 11.37 20,137 -0.21(-1.81%)
Jun 16, 2015 12.09 12.40 10.88 11.58 19,458 -0.69(-5.62%)
Jun 15, 2015 11.56 12.80 11.56 12.27 27,136 +0.71(+6.14%)
Jun 12, 2015 10.35 11.56 10.26 11.56 4,296 +1.01(+9.57%)
Jun 11, 2015 10.29 10.55 10.00 10.55 15,148 +0.00(+0.00%)
Jun 10, 2015 10.05 10.55 9.990 10.55 14,437 +0.56(+5.61%)
Jun 09, 2015 9.790 9.990 9.660 9.990 6,234 +0.08(+0.81%)
Jun 08, 2015 9.910 9.910 9.650 9.910 5,280 +0.03(+0.30%)
Jun 05, 2015 9.680 9.900 9.531 9.880 1,600 +0.29(+3.07%)
Jun 04, 2015 9.586 9.586 9.586 9.586 350 -0.16(-1.68%)
Jun 03, 2015 9.910 9.910 9.570 9.750 4,902 -0.07(-0.71%)
Jun 02, 2015 9.500 9.830 9.350 9.820 4,671 +0.31(+3.26%)
Jun 01, 2015 9.600 9.750 9.190 9.510 9,689 -0.08(-0.83%)
May 29, 2015 9.510 9.680 9.210 9.590 9,181 -0.02(-0.21%)
May 28, 2015 9.970 9.970 9.590 9.610 3,301 -0.05(-0.52%)
May 27, 2015 9.850 9.920 9.622 9.660 5,220 -0.33(-3.30%)
May 26, 2015 9.900 10.00 9.700 9.990 12,825 +0.18(+1.83%)
May 22, 2015 10.00 9.810 9.810 9.810 1,400 -0.14(-1.41%)
May 21, 2015 10.05 10.05 9.730 9.950 6,130 -0.04(-0.40%)
May 20, 2015 10.20 10.20 9.550 9.990 9,169 -0.06(-0.58%)
May 19, 2015 9.710 10.20 9.710 10.05 15,808 +0.35(+3.59%)
May 18, 2015 9.550 9.700 9.250 9.700 3,822 +0.15(+1.57%)
May 15, 2015 9.340 9.750 9.328 9.550 19,118 +0.42(+4.60%)
May 14, 2015 9.011 9.400 9.000 9.130 17,827 -0.26(-2.77%)
May 13, 2015 9.390 9.390 9.390 9.390 263 -0.11(-1.16%)
May 12, 2015 9.690 9.953 9.370 9.500 10,008 -0.03(-0.31%)
May 11, 2015 10.01 10.01 9.500 9.530 4,133 -0.32(-3.25%)
May 08, 2015 9.940 9.950 9.640 9.850 8,916 +0.05(+0.51%)
May 07, 2015 9.850 10.00 9.800 9.800 3,101 +0.20(+2.08%)
May 06, 2015 9.700 9.750 9.310 9.600 5,856 -0.33(-3.32%)
May 05, 2015 10.05 10.09 9.540 9.930 6,304 -0.07(-0.70%)
May 04, 2015 10.25 10.25 10.00 10.00 4,647 -0.38(-3.61%)
May 01, 2015 10.29 10.55 10.21 10.38 11,718 +0.37(+3.65%)
Apr 30, 2015 10.70 10.70 10.01 10.01 11,376 -0.68(-6.36%)
Apr 29, 2015 10.97 11.00 10.50 10.69 21,624 +0.13(+1.23%)
Apr 28, 2015 10.00 10.87 9.510 10.56 17,482 +0.56(+5.60%)
Apr 27, 2015 9.150 10.00 9.150 10.00 18,906 +0.90(+9.89%)
Apr 24, 2015 8.660 9.100 8.650 9.100 9,403 +0.30(+3.41%)
Apr 23, 2015 8.650 8.980 8.350 8.800 11,100 +0.24(+2.80%)
Apr 22, 2015 8.500 8.674 8.260 8.560 3,155 +0.31(+3.76%)
Apr 21, 2015 8.700 8.700 8.150 8.250 4,631 -0.30(-3.51%)
Apr 20, 2015 8.500 8.699 8.400 8.550 8,189 +0.25(+3.01%)
Apr 17, 2015 8.430 8.770 8.050 8.300 16,718 -0.03(-0.36%)
Apr 16, 2015 8.555 8.555 8.320 8.330 310 -0.17(-2.00%)
Apr 15, 2015 8.300 8.600 8.300 8.500 1,862 +0.10(+1.19%)
Apr 14, 2015 8.130 8.450 8.130 8.400 1,332 -0.07(-0.83%)
Apr 13, 2015 8.500 8.500 8.010 8.470 3,088 +0.23(+2.79%)
Apr 10, 2015 8.100 8.750 7.630 8.240 5,843 +0.28(+3.52%)
Apr 09, 2015 8.890 8.926 7.590 7.960 11,194 -0.93(-10.46%)
Apr 08, 2015 8.770 8.890 8.200 8.890 5,710 +0.36(+4.22%)
Apr 07, 2015 8.250 8.555 8.010 8.530 11,815 +0.18(+2.16%)
Apr 06, 2015 7.870 8.599 7.823 8.350 10,747 +0.47(+5.96%)
Apr 02, 2015 7.570 7.880 7.880 7.880 16,100 +0.07(+0.90%)
Apr 01, 2015 7.850 7.850 7.290 7.810 2,907 -0.06(-0.76%)
Mar 31, 2015 7.440 8.620 7.250 7.870 7,588 +0.26(+3.42%)
Mar 30, 2015 7.650 7.650 7.230 7.610 4,317 +0.09(+1.20%)
Mar 27, 2015 7.500 7.916 7.500 7.520 5,680 +0.06(+0.80%)
Mar 26, 2015 7.530 8.020 7.460 7.460 3,718 -0.22(-2.86%)
Mar 25, 2015 7.580 7.700 7.380 7.680 12,660 -0.01(-0.13%)
Mar 24, 2015 7.280 7.690 7.100 7.690 11,394 +0.49(+6.81%)
Mar 23, 2015 7.480 7.980 7.120 7.200 23,053 -0.12(-1.64%)
Mar 20, 2015 9.700 9.700 7.320 7.320 83,398 -1.23(-14.39%)
Mar 19, 2015 8.590 10.50 8.410 8.550 74,368 +0.15(+1.79%)
Mar 18, 2015 8.500 8.854 8.400 8.400 18,129 -0.07(-0.83%)
Mar 17, 2015 8.280 8.740 8.260 8.470 3,553 +0.12(+1.44%)
Mar 16, 2015 8.843 8.843 8.060 8.350 9,247 +0.25(+3.09%)
Mar 13, 2015 8.740 8.750 8.000 8.100 20,878 -0.64(-7.32%)
Mar 12, 2015 8.700 9.400 8.540 8.740 24,114 +0.08(+0.92%)
Mar 11, 2015 8.890 8.900 8.540 8.660 9,056 -0.09(-1.03%)
Mar 10, 2015 8.710 8.920 8.260 8.750 11,727 -0.21(-2.34%)
Mar 09, 2015 9.000 9.000 8.470 8.960 22,067 +0.31(+3.58%)
Mar 06, 2015 8.490 8.899 8.440 8.650 19,155 +0.33(+3.97%)
Mar 05, 2015 8.390 8.500 8.050 8.320 7,285 -0.11(-1.30%)
Mar 04, 2015 8.950 8.660 8.240 8.430 19,619 -0.23(-2.66%)
Mar 03, 2015 8.330 8.990 7.820 8.660 30,130 +0.50(+6.13%)
Mar 02, 2015 9.000 9.000 8.060 8.160 5,014 +0.19(+2.38%)
Feb 27, 2015 7.750 8.090 7.750 7.970 7,129 +0.09(+1.14%)
Feb 26, 2015 8.140 8.180 7.850 7.880 14,901 -0.07(-0.88%)
Feb 25, 2015 7.810 8.310 7.780 7.950 6,059 +0.21(+2.71%)
Feb 24, 2015 7.250 7.790 7.250 7.740 16,802 +0.47(+6.46%)
Feb 23, 2015 8.800 8.800 7.150 7.270 10,081 +0.08(+1.11%)
Feb 20, 2015 6.990 7.190 6.949 7.190 11,463 -0.06(-0.83%)
Feb 19, 2015 7.000 7.250 6.700 7.250 15,505 +0.27(+3.87%)
Feb 18, 2015 7.219 7.230 6.780 6.980 9,788 +0.03(+0.43%)
Feb 17, 2015 6.900 7.040 6.900 6.950 1,815 -0.08(-1.14%)
Feb 13, 2015 6.960 7.030 7.030 7.030 5,400 +0.04(+0.57%)
Feb 12, 2015 6.750 7.390 6.750 6.990 11,085 +0.09(+1.30%)
Feb 11, 2015 6.740 7.190 6.710 6.900 9,517 +0.24(+3.60%)
Feb 10, 2015 6.830 7.250 6.550 6.660 16,378 -0.31(-4.45%)
Feb 09, 2015 6.990 7.200 6.810 6.970 12,065 +0.00(+0.00%)
Feb 06, 2015 6.780 7.010 6.690 6.970 40,124 +0.19(+2.80%)
Feb 05, 2015 6.750 6.800 6.600 6.780 24,300 +0.03(+0.44%)
Feb 04, 2015 6.740 6.849 6.500 6.750 10,020 +0.24(+3.69%)
Feb 03, 2015 6.989 6.989 6.510 6.510 4,631 -0.31(-4.55%)
Feb 02, 2015 7.500 7.680 6.584 6.820 31,184 +0.38(+5.90%)
Jan 30, 2015 6.490 7.500 6.250 6.440 100,337 +0.00(+0.00%)
Jan 29, 2015 6.350 6.510 6.300 6.440 1,803 +0.01(+0.16%)
Jan 28, 2015 6.540 6.540 6.350 6.430 4,162 -0.11(-1.68%)
Jan 27, 2015 6.310 6.760 6.310 6.540 10,389 -0.13(-1.95%)
Jan 26, 2015 6.350 6.730 6.330 6.670 5,578 +0.10(+1.52%)
Jan 23, 2015 6.570 6.580 6.490 6.570 2,856 +0.00(+0.00%)
Jan 22, 2015 6.560 6.750 6.520 6.570 10,399 -0.12(-1.87%)
Jan 21, 2015 6.450 6.748 6.450 6.695 7,691 +0.28(+4.41%)
Jan 20, 2015 6.640 6.869 6.390 6.412 47,332 -0.09(-1.35%)
Jan 16, 2015 6.350 6.800 6.250 6.500 62,391 +0.02(+0.31%)
Jan 15, 2015 6.300 6.480 6.300 6.480 2,250 +0.02(+0.31%)
Jan 14, 2015 6.320 6.630 6.300 6.460 7,401 -0.29(-4.30%)
Jan 13, 2015 6.500 6.750 6.400 6.750 6,560 +0.07(+1.05%)
Jan 12, 2015 6.780 6.800 6.440 6.680 991 +0.15(+2.30%)
Jan 09, 2015 6.530 6.530 6.530 6.530 364 -0.05(-0.76%)
Jan 08, 2015 6.494 6.830 6.494 6.580 9,359 +0.08(+1.23%)
Jan 07, 2015 6.170 6.500 6.160 6.500 15,105 +0.11(+1.72%)
Jan 06, 2015 6.260 6.390 6.260 6.390 5,763 +0.08(+1.27%)
Jan 05, 2015 6.210 6.330 6.200 6.310 6,406 +0.00(+0.00%)
Jan 02, 2015 6.500 6.500 6.295 6.310 7,558 -0.07(-1.10%)
Dec 31, 2014 6.430 6.380 6.380 6.380 1,200 +0.31(+5.11%)
Dec 30, 2014 6.050 6.070 6.000 6.070 11,156 +0.02(+0.33%)
Dec 29, 2014 6.050 6.190 6.050 6.050 28,309 -0.02(-0.33%)
Dec 26, 2014 6.123 6.200 6.050 6.070 4,190 +0.02(+0.33%)
Dec 24, 2014 6.340 6.050 6.050 6.050 32,600 -0.10(-1.63%)
Dec 23, 2014 6.250 6.370 6.000 6.150 32,659 -0.14(-2.23%)
Dec 22, 2014 6.250 6.470 6.250 6.290 29,728 +0.04(+0.64%)
Dec 19, 2014 6.480 6.480 6.160 6.250 57,399 -0.15(-2.34%)
Dec 18, 2014 6.480 6.480 6.250 6.400 6,108 +0.20(+3.23%)
Dec 17, 2014 6.200 6.460 6.200 6.200 11,975 -0.05(-0.80%)
Dec 16, 2014 6.480 6.480 6.000 6.250 18,784 -0.21(-3.25%)
Dec 15, 2014 6.220 6.460 6.220 6.460 6,373 +0.26(+4.19%)
Dec 12, 2014 6.150 6.490 6.040 6.200 15,161 -0.29(-4.47%)
Dec 11, 2014 6.490 6.490 6.400 6.490 14,664 +0.00(+0.00%)
Dec 10, 2014 6.460 6.490 6.228 6.490 5,461 +0.15(+2.36%)
Dec 09, 2014 6.300 6.480 6.200 6.340 20,645 -0.03(-0.47%)
Dec 08, 2014 6.480 6.480 6.200 6.370 9,494 -0.08(-1.24%)
Dec 05, 2014 6.300 6.450 6.300 6.450 8,347 +0.06(+0.94%)
Dec 04, 2014 6.330 6.390 6.330 6.390 1,495 +0.00(+0.00%)
Dec 03, 2014 6.280 6.390 6.280 6.390 801 +0.00(+0.00%)
Dec 02, 2014 6.160 6.480 6.160 6.390 1,625 -0.05(-0.78%)
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.