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, 2018 7.770 7.860 7.600 7.750 18,800 -0.02(-0.26%)
Nov 29, 2018 7.820 7.820 7.522 7.770 10,761 +0.01(+0.13%)
Nov 28, 2018 7.652 7.856 7.580 7.760 14,443 +0.08(+1.04%)
Nov 27, 2018 7.654 7.766 7.590 7.680 4,061 -0.19(-2.41%)
Nov 26, 2018 7.780 7.910 7.548 7.870 34,637 +0.12(+1.55%)
Nov 23, 2018 7.780 7.780 7.590 7.750 1,700 -0.02(-0.26%)
Nov 21, 2018 7.770 7.770 7.770 0 -0.16(-2.02%)
Nov 20, 2018 7.900 8.130 7.410 7.930 24,768 +0.00(+0.00%)
Nov 19, 2018 8.050 8.100 7.720 7.930 19,521 -0.13(-1.61%)
Nov 16, 2018 8.110 8.250 7.930 8.060 10,100 -0.17(-2.07%)
Nov 15, 2018 7.910 8.230 7.780 8.230 33,759 +0.18(+2.24%)
Nov 14, 2018 8.090 8.290 7.980 8.050 19,450 +0.02(+0.25%)
Nov 13, 2018 7.470 8.050 7.430 8.030 68,708 -0.01(-0.12%)
Nov 12, 2018 7.910 8.050 7.520 8.040 20,146 +0.14(+1.77%)
Nov 09, 2018 8.000 8.000 7.460 7.900 117,500 -0.08(-1.00%)
Nov 08, 2018 7.630 7.990 7.260 7.980 39,669 +0.37(+4.86%)
Nov 07, 2018 7.120 7.730 7.120 7.610 24,754 +0.51(+7.18%)
Nov 06, 2018 7.440 7.490 6.850 7.100 162,133 -0.34(-4.57%)
Nov 05, 2018 7.440 7.490 7.370 7.440 14,770 +0.04(+0.54%)
Nov 02, 2018 7.480 7.590 7.400 7.400 2,500 +0.05(+0.68%)
Nov 01, 2018 7.580 7.624 7.330 7.350 30,897 -0.20(-2.65%)
Oct 31, 2018 7.430 7.720 7.430 7.550 26,674 +0.18(+2.44%)
Oct 30, 2018 7.470 7.470 7.330 7.370 23,666 -0.05(-0.67%)
Oct 29, 2018 7.580 7.580 7.339 7.420 14,118 -0.09(-1.20%)
Oct 26, 2018 7.600 7.640 7.150 7.510 46,300 +0.01(+0.13%)
Oct 25, 2018 7.920 7.920 7.500 7.500 13,566 -0.29(-3.72%)
Oct 24, 2018 7.730 7.870 7.600 7.790 22,293 +0.04(+0.49%)
Oct 23, 2018 8.110 8.191 7.299 7.752 84,747 -0.42(-5.11%)
Oct 22, 2018 8.330 8.330 8.110 8.170 29,260 -0.21(-2.51%)
Oct 19, 2018 8.350 8.440 8.250 8.380 26,300 +0.03(+0.36%)
Oct 18, 2018 8.420 8.420 8.300 8.350 8,723 -0.02(-0.24%)
Oct 17, 2018 8.480 8.490 8.370 8.370 13,578 -0.07(-0.83%)
Oct 16, 2018 8.340 8.440 8.320 8.440 16,633 +0.09(+1.08%)
Oct 15, 2018 8.370 8.700 8.270 8.350 15,823 +0.10(+1.21%)
Oct 12, 2018 8.700 8.710 8.130 8.250 112,100 -0.45(-5.17%)
Oct 11, 2018 8.700 8.769 8.610 8.700 105,641 +0.00(+0.00%)
Oct 10, 2018 8.600 8.760 8.540 8.700 203,094 +0.14(+1.64%)
Oct 09, 2018 8.700 8.700 8.500 8.560 28,856 -0.15(-1.72%)
Oct 08, 2018 8.500 8.710 8.500 8.710 28,990 +0.16(+1.87%)
Oct 05, 2018 8.790 8.790 8.100 8.550 26,500 -0.19(-2.17%)
Oct 04, 2018 8.780 8.800 8.614 8.740 36,820 -0.04(-0.46%)
Oct 03, 2018 8.740 8.780 8.700 8.780 7,862 +0.08(+0.92%)
Oct 02, 2018 8.730 8.768 8.700 8.700 36,172 -0.02(-0.23%)
Oct 01, 2018 8.600 8.727 8.515 8.720 18,016 +0.17(+1.99%)
Sep 28, 2018 8.640 8.680 8.460 8.550 20,500 -0.07(-0.81%)
Sep 27, 2018 8.660 8.660 8.520 8.620 18,124 -0.03(-0.35%)
Sep 26, 2018 8.600 8.650 8.491 8.650 6,142 +0.08(+0.93%)
Sep 25, 2018 8.610 8.768 8.500 8.570 17,175 -0.01(-0.12%)
Sep 24, 2018 8.800 8.800 8.538 8.580 12,699 -0.21(-2.39%)
Sep 21, 2018 8.700 8.940 8.530 8.790 53,400 +0.11(+1.27%)
Sep 20, 2018 8.320 8.750 8.320 8.680 28,872 +0.30(+3.58%)
Sep 19, 2018 8.240 8.520 8.240 8.380 18,913 +0.13(+1.58%)
Sep 18, 2018 8.350 8.430 8.230 8.250 21,753 -0.10(-1.20%)
Sep 17, 2018 8.660 8.660 8.300 8.350 29,094 -0.27(-3.13%)
Sep 14, 2018 8.500 8.700 8.500 8.620 36,500 +0.04(+0.47%)
Sep 13, 2018 8.550 8.750 8.545 8.580 33,836 +0.08(+0.94%)
Sep 12, 2018 8.390 8.500 8.301 8.500 29,942 +0.09(+1.07%)
Sep 11, 2018 8.570 8.602 8.310 8.410 41,995 -0.15(-1.75%)
Sep 10, 2018 8.750 8.750 8.331 8.560 52,867 -0.16(-1.83%)
Sep 07, 2018 8.740 8.750 8.570 8.720 18,100 -0.03(-0.34%)
Sep 06, 2018 8.750 8.750 8.518 8.750 13,945 +0.00(+0.00%)
Sep 05, 2018 8.760 8.780 8.550 8.750 21,646 +0.00(+0.00%)
Sep 04, 2018 8.560 8.810 8.510 8.750 29,294 +0.18(+2.10%)
Aug 31, 2018 8.570 8.570 8.570 0 -0.03(-0.35%)
Aug 30, 2018 8.690 8.690 8.500 8.600 26,702 -0.17(-1.94%)
Aug 29, 2018 8.680 8.820 8.680 8.770 7,883 +0.00(+0.00%)
Aug 28, 2018 8.770 8.820 8.700 8.770 7,375 +0.02(+0.23%)
Aug 27, 2018 8.990 9.160 8.750 8.750 53,614 -0.25(-2.78%)
Aug 24, 2018 8.950 9.140 8.880 9.000 46,600 +0.24(+2.74%)
Aug 23, 2018 8.750 9.027 8.650 8.760 35,635 +0.05(+0.57%)
Aug 22, 2018 8.740 8.800 8.580 8.710 11,695 +0.00(+0.00%)
Aug 21, 2018 8.621 8.799 8.621 8.710 18,907 +0.23(+2.71%)
Aug 20, 2018 8.730 8.780 8.480 8.480 7,923 -0.24(-2.75%)
Aug 17, 2018 8.560 8.750 8.560 8.720 11,500 +0.22(+2.59%)
Aug 16, 2018 8.800 8.800 8.450 8.500 16,193 -0.30(-3.41%)
Aug 15, 2018 8.810 8.820 8.730 8.800 54,377 -0.01(-0.11%)
Aug 14, 2018 8.710 8.840 8.661 8.810 20,019 +0.15(+1.73%)
Aug 13, 2018 9.160 9.260 8.614 8.660 119,783 -0.54(-5.87%)
Aug 10, 2018 8.790 9.640 8.450 9.200 110,700 +0.54(+6.24%)
Aug 09, 2018 8.490 8.760 8.250 8.660 30,086 +0.18(+2.12%)
Aug 08, 2018 8.250 8.480 8.250 8.480 32,840 +0.23(+2.79%)
Aug 07, 2018 8.333 8.350 8.200 8.250 45,349 -0.05(-0.60%)
Aug 06, 2018 8.280 8.400 8.140 8.300 15,345 +0.07(+0.85%)
Aug 03, 2018 8.280 8.280 8.130 8.230 6,900 -0.02(-0.24%)
Aug 02, 2018 8.250 8.260 8.200 8.250 15,395 +0.07(+0.86%)
Aug 01, 2018 8.197 8.200 8.031 8.180 107,247 -0.02(-0.24%)
Jul 31, 2018 8.170 8.300 8.150 8.200 16,621 +0.01(+0.12%)
Jul 30, 2018 8.150 8.230 8.150 8.190 12,524 -0.01(-0.12%)
Jul 27, 2018 8.230 8.280 8.050 8.200 5,800 -0.10(-1.20%)
Jul 26, 2018 8.100 8.300 8.100 8.300 8,918 +0.19(+2.34%)
Jul 25, 2018 7.935 8.120 7.935 8.110 11,711 +0.02(+0.25%)
Jul 24, 2018 7.980 8.100 7.930 8.090 10,690 +0.11(+1.38%)
Jul 23, 2018 8.250 8.280 7.790 7.980 68,371 -0.30(-3.62%)
Jul 20, 2018 7.900 8.320 7.900 8.280 22,221 +0.40(+5.08%)
Jul 19, 2018 7.860 8.020 7.760 7.880 83,966 +0.05(+0.64%)
Jul 18, 2018 8.010 8.020 7.710 7.830 60,829 -0.20(-2.49%)
Jul 17, 2018 8.050 8.090 8.010 8.030 27,065 -0.04(-0.50%)
Jul 16, 2018 8.220 8.220 8.020 8.070 15,981 -0.14(-1.71%)
Jul 13, 2018 8.340 8.360 8.190 8.210 9,778 +0.01(+0.12%)
Jul 12, 2018 8.020 8.240 8.020 8.200 44,395 -0.02(-0.24%)
Jul 11, 2018 8.260 8.280 8.190 8.220 7,699 -0.03(-0.36%)
Jul 10, 2018 8.350 8.400 8.149 8.250 34,587 -0.08(-0.96%)
Jul 09, 2018 8.305 8.500 8.242 8.330 24,293 +0.10(+1.22%)
Jul 06, 2018 8.260 8.396 8.100 8.230 76,633 -0.07(-0.84%)
Jul 05, 2018 8.110 8.640 8.070 8.300 134,492 +0.22(+2.72%)
Jul 03, 2018 8.080 8.080 8.080 0 -0.01(-0.12%)
Jul 02, 2018 8.110 8.300 7.990 8.090 46,754 -0.09(-1.10%)
Jun 29, 2018 8.000 8.290 7.888 8.180 38,096 +0.21(+2.63%)
Jun 28, 2018 8.050 8.110 7.910 7.970 72,360 -0.14(-1.73%)
Jun 27, 2018 8.160 8.270 7.969 8.110 85,967 -0.06(-0.73%)
Jun 26, 2018 8.220 8.220 8.080 8.170 30,604 -0.04(-0.49%)
Jun 25, 2018 8.010 8.350 7.840 8.210 141,771 +0.08(+0.98%)
Jun 22, 2018 8.200 8.400 8.047 8.130 39,526 -0.06(-0.73%)
Jun 21, 2018 7.810 8.320 7.650 8.190 118,778 +0.23(+2.89%)
Jun 20, 2018 8.340 8.440 7.711 7.960 142,882 -0.38(-4.56%)
Jun 19, 2018 8.650 8.840 8.250 8.340 82,433 -0.33(-3.81%)
Jun 18, 2018 8.820 8.875 8.467 8.670 71,030 -0.15(-1.70%)
Jun 15, 2018 8.820 8.200 8.820 265,481 +0.62(+7.56%)
Jun 14, 2018 7.950 8.210 7.950 8.200 119,377 +0.32(+4.06%)
Jun 13, 2018 7.780 8.020 7.703 7.880 131,043 +0.12(+1.55%)
Jun 12, 2018 7.450 7.799 7.382 7.760 93,477 +0.31(+4.16%)
Jun 11, 2018 7.520 7.530 7.350 7.450 461,276 -0.05(-0.67%)
Jun 08, 2018 7.380 7.500 7.380 7.500 13,772 +0.12(+1.63%)
Jun 07, 2018 7.650 7.650 7.360 7.380 60,113 +0.02(+0.27%)
Jun 06, 2018 7.360 7.360 49,921 -0.01(-0.14%)
Jun 05, 2018 7.220 7.489 7.220 7.370 27,745 +0.12(+1.66%)
Jun 04, 2018 7.220 7.390 7.220 7.250 52,436 -0.02(-0.28%)
Jun 01, 2018 7.230 7.330 7.180 7.270 23,567 +0.02(+0.28%)
May 31, 2018 7.200 7.320 7.200 7.250 34,940 +0.10(+1.40%)
May 30, 2018 7.420 7.420 7.150 7.150 31,257 -0.08(-1.11%)
May 29, 2018 7.140 7.260 7.140 7.230 47,028 +0.02(+0.28%)
May 25, 2018 7.210 7.210 7.210 0 +0.01(+0.14%)
May 24, 2018 7.160 7.200 7.010 7.200 186,565 +0.08(+1.12%)
May 23, 2018 7.250 7.250 7.090 7.120 29,364 -0.13(-1.79%)
May 22, 2018 6.950 7.280 6.790 7.250 54,719 +0.31(+4.47%)
May 21, 2018 7.250 7.350 6.870 6.940 68,958 -0.36(-4.93%)
May 18, 2018 7.440 7.450 7.230 7.300 99,666 -0.07(-0.95%)
May 17, 2018 7.290 7.450 7.205 7.370 176,199 +0.19(+2.65%)
May 16, 2018 7.460 7.505 7.151 7.180 113,148 -0.31(-4.14%)
May 15, 2018 7.740 7.990 7.340 7.490 72,819 +0.04(+0.54%)
May 14, 2018 7.130 7.470 7.100 7.450 866,137 +0.31(+4.34%)
May 11, 2018 7.010 7.550 6.850 7.140 97,410 -0.40(-5.31%)
May 10, 2018 7.385 7.540 7.310 7.540 35,899 +0.18(+2.45%)
May 09, 2018 7.620 7.620 7.100 7.360 52,394 -0.21(-2.77%)
May 08, 2018 7.900 7.900 7.390 7.570 224,108 -0.33(-4.18%)
May 07, 2018 7.850 7.990 7.850 7.900 68,046 +0.14(+1.80%)
May 04, 2018 7.810 7.950 7.720 7.760 18,103 -0.03(-0.39%)
May 03, 2018 7.930 7.973 7.650 7.790 34,659 -0.08(-1.08%)
May 02, 2018 7.850 8.000 7.650 7.875 34,177 +0.03(+0.32%)
May 01, 2018 7.600 7.850 7.471 7.850 278,206 +0.32(+4.25%)
Apr 30, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
Apr 02, 2018 6.830 6.950 6.750 6.750 86,618 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
Mar 01, 2018 4.910 4.977 4.800 4.880 13,901 -0.09(-1.81%)
Feb 28, 2018 4.780 5.000 4.780 4.970 2,595 +0.06(+1.22%)
Feb 27, 2018 4.860 4.965 4.670 4.910 16,046 +0.05(+1.11%)
Feb 26, 2018 4.960 4.979 4.840 4.856 14,709 -0.13(-2.69%)
Feb 23, 2018 5.020 5.040 4.980 4.990 24,579 +0.01(+0.20%)
Feb 22, 2018 5.030 5.030 4.970 4.980 21,959 -0.04(-0.76%)
Feb 21, 2018 5.060 5.070 5.010 5.018 83,511 +0.01(+0.16%)
Feb 20, 2018 5.110 5.110 4.950 5.010 28,171 -0.12(-2.34%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.01(-0.19%)
Feb 15, 2018 5.121 5.140 5.121 5.140 468 +0.11(+2.19%)
Feb 14, 2018 4.940 5.150 4.850 5.030 16,559 +0.05(+1.00%)
Feb 13, 2018 5.150 5.150 4.980 4.980 31,113 -0.17(-3.30%)
Feb 12, 2018 5.030 5.357 5.010 5.150 86,859 +0.12(+2.39%)
Feb 09, 2018 5.010 5.146 5.000 5.030 13,026 -0.06(-1.17%)
Feb 08, 2018 5.180 5.180 5.166 5.090 9,491 -0.10(-1.94%)
Feb 07, 2018 5.218 5.225 5.200 5.190 7,869 +0.04(+0.78%)
Feb 06, 2018 5.010 5.289 5.010 5.150 11,598 -0.01(-0.19%)
Feb 05, 2018 5.300 5.370 5.010 5.160 36,643 -0.19(-3.55%)
Feb 02, 2018 5.430 5.460 5.250 5.350 13,562 +0.04(+0.75%)
Feb 01, 2018 5.060 5.488 5.060 5.310 27,720 +0.25(+4.94%)
Jan 31, 2018 5.080 5.100 5.000 5.060 43,746 -0.06(-1.17%)
Jan 30, 2018 5.210 5.095 5.120 51,283 -0.09(-1.73%)
Jan 29, 2018 5.450 5.450 5.150 5.210 19,963 -0.18(-3.34%)
Jan 26, 2018 5.310 5.460 5.290 5.390 36,863 +0.14(+2.67%)
Jan 25, 2018 5.150 5.393 5.150 5.250 135,570 +0.11(+2.14%)
Jan 24, 2018 5.110 5.157 4.990 5.140 16,258 +0.04(+0.78%)
Jan 23, 2018 5.090 5.145 5.010 5.100 37,507 -0.01(-0.20%)
Jan 22, 2018 5.090 5.200 4.960 5.110 51,958 +0.19(+3.77%)
Jan 19, 2018 4.733 5.020 4.733 4.925 48,217 +0.19(+4.11%)
Jan 18, 2018 4.780 4.900 4.720 4.730 16,637 -0.12(-2.47%)
Jan 17, 2018 4.831 4.887 4.831 4.850 2,134 -0.03(-0.61%)
Jan 16, 2018 4.820 4.970 4.720 4.880 49,212 +0.05(+1.04%)
Jan 12, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Jan 11, 2018 4.730 4.839 4.700 4.750 6,437 +0.05(+1.06%)
Jan 10, 2018 4.790 4.950 4.700 4.700 28,756 -0.10(-2.08%)
Jan 09, 2018 4.930 4.930 4.710 4.800 17,767 -0.10(-2.04%)
Jan 08, 2018 4.950 5.000 4.883 4.900 12,326 -0.04(-0.81%)
Jan 05, 2018 5.000 5.015 4.900 4.940 13,919 -0.03(-0.60%)
Jan 04, 2018 4.978 5.000 4.920 4.970 13,749 -0.02(-0.40%)
Jan 03, 2018 4.900 5.000 4.900 4.990 31,809 +0.09(+1.84%)
Jan 02, 2018 4.970 5.000 4.870 4.900 19,498 -0.06(-1.21%)
Dec 29, 2017 4.960 4.960 4.960 0 -0.04(-0.80%)
Dec 28, 2017 4.936 5.000 4.936 5.000 5,962 +0.11(+2.25%)
Dec 27, 2017 5.000 5.000 4.801 4.890 14,323 -0.10(-2.00%)
Dec 26, 2017 4.990 5.000 4.970 4.990 6,651 -0.01(-0.20%)
Dec 22, 2017 5.000 5.000 4.710 5.000 9,905 +0.01(+0.20%)
Dec 21, 2017 4.900 5.000 4.860 4.990 23,871 +0.09(+1.84%)
Dec 20, 2017 4.810 4.955 4.810 4.900 13,867 +0.14(+2.94%)
Dec 19, 2017 4.945 5.000 4.760 4.760 33,721 -0.19(-3.84%)
Dec 18, 2017 4.740 4.980 4.700 4.950 55,417 +0.09(+1.85%)
Dec 15, 2017 5.170 5.200 4.750 4.860 143,939 -0.25(-4.89%)
Dec 14, 2017 5.190 5.200 5.110 5.110 11,642 -0.06(-1.16%)
Dec 13, 2017 5.191 5.200 5.101 5.170 36,872 +0.00(+0.00%)
Dec 12, 2017 5.190 5.200 5.170 5.170 31,982 -0.01(-0.29%)
Dec 11, 2017 5.160 5.200 5.160 5.185 16,533 +0.03(+0.68%)
Dec 08, 2017 5.190 5.220 5.072 5.150 26,544 -0.04(-0.77%)
Dec 07, 2017 5.030 5.200 5.010 5.190 21,252 +0.11(+2.17%)
Dec 06, 2017 5.050 5.106 5.037 5.080 11,939 +0.04(+0.79%)
Dec 05, 2017 5.010 5.040 5.010 5.040 10,972 +0.01(+0.20%)
Dec 04, 2017 5.090 5.199 5.000 5.030 62,656 -0.10(-1.95%)
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.