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

Clover Health Investments Corp (NQ: CLOV )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2022 1.210 1.320 1.210 1.310 6,181,098 +0.08(+6.50%)
Nov 29, 2022 1.240 1.270 1.216 1.230 3,379,223 +0.01(+0.82%)
Nov 28, 2022 1.290 1.309 1.220 1.220 3,315,518 -0.07(-5.43%)
Nov 25, 2022 1.250 1.300 1.240 1.290 1,958,275 +0.06(+4.88%)
Nov 23, 2022 1.240 1.260 1.210 1.230 5,424,787 -0.02(-1.60%)
Nov 22, 2022 1.240 1.266 1.210 1.250 3,736,624 +0.01(+0.81%)
Nov 21, 2022 1.300 1.320 1.210 1.240 6,774,700 -0.09(-6.77%)
Nov 18, 2022 1.320 1.340 1.270 1.330 5,519,375 +0.05(+3.91%)
Nov 17, 2022 1.330 1.334 1.260 1.280 7,591,651 -0.09(-6.57%)
Nov 16, 2022 1.450 1.495 1.360 1.370 6,122,891 -0.10(-6.80%)
Nov 15, 2022 1.550 1.560 1.450 1.470 7,018,866 -0.01(-0.68%)
Nov 14, 2022 1.500 1.540 1.470 1.480 6,187,234 -0.05(-3.27%)
Nov 11, 2022 1.400 1.530 1.370 1.530 10,766,177 +0.13(+9.29%)
Nov 10, 2022 1.320 1.450 1.280 1.400 12,517,490 +0.17(+13.82%)
Nov 09, 2022 1.290 1.300 1.220 1.230 8,468,420 -0.06(-4.65%)
Nov 08, 2022 1.370 1.400 1.265 1.290 16,436,194 -0.07(-5.15%)
Nov 07, 2022 1.380 1.390 1.280 1.360 13,639,015 -0.01(-0.73%)
Nov 04, 2022 1.460 1.470 1.340 1.370 12,252,588 -0.05(-3.52%)
Nov 03, 2022 1.470 1.490 1.410 1.420 6,009,211 -0.06(-4.05%)
Nov 02, 2022 1.590 1.480 1.480 9,023,123 -0.11(-6.92%)
Nov 01, 2022 1.630 1.690 1.580 1.590 5,891,033 +0.01(+0.63%)
Oct 31, 2022 1.570 1.600 1.525 1.580 5,539,139 +0.01(+0.64%)
Oct 28, 2022 1.520 1.580 1.490 1.570 3,709,333 +0.06(+3.97%)
Oct 27, 2022 1.570 1.590 1.500 1.510 5,563,459 -0.05(-3.21%)
Oct 26, 2022 1.570 1.680 1.550 1.560 6,999,496 -0.03(-1.89%)
Oct 25, 2022 1.450 1.590 1.440 1.590 6,921,851 +0.15(+10.42%)
Oct 24, 2022 1.470 1.470 1.370 1.440 5,460,743 -0.02(-1.37%)
Oct 21, 2022 1.420 1.470 1.370 1.460 7,802,139 +0.03(+2.10%)
Oct 20, 2022 1.450 1.520 1.420 1.430 7,399,104 -0.02(-1.38%)
Oct 19, 2022 1.520 1.540 1.440 1.450 9,085,243 -0.09(-5.84%)
Oct 18, 2022 1.620 1.660 1.520 1.540 10,117,640 -0.04(-2.53%)
Oct 17, 2022 1.550 1.660 1.540 1.580 9,455,461 +0.07(+4.64%)
Oct 14, 2022 1.640 1.665 1.500 1.510 6,551,673 -0.10(-6.21%)
Oct 13, 2022 1.500 1.630 1.490 1.610 7,217,148 +0.03(+1.90%)
Oct 12, 2022 1.640 1.640 1.550 1.580 6,901,859 -0.08(-4.82%)
Oct 11, 2022 1.560 1.710 1.500 1.660 8,743,790 +0.10(+6.41%)
Oct 10, 2022 1.580 1.615 1.530 1.560 5,431,126 -0.01(-0.64%)
Oct 07, 2022 1.680 1.680 1.570 1.570 6,168,633 -0.13(-7.65%)
Oct 06, 2022 1.730 1.780 1.670 1.700 5,838,860 -0.03(-1.73%)
Oct 05, 2022 1.830 1.855 1.670 1.730 16,033,863 -0.13(-6.99%)
Oct 04, 2022 1.790 1.910 1.790 1.860 10,816,870 +0.10(+5.68%)
Oct 03, 2022 1.700 1.770 1.550 1.760 12,372,761 +0.06(+3.53%)
Sep 30, 2022 1.800 1.800 1.690 1.700 12,370,774 -0.10(-5.56%)
Sep 29, 2022 2.020 2.030 1.790 1.800 13,253,218 -0.25(-12.20%)
Sep 28, 2022 2.020 2.055 1.920 2.050 10,793,781 +0.03(+1.49%)
Sep 27, 2022 2.030 2.090 1.980 2.020 6,552,792 +0.03(+1.51%)
Sep 26, 2022 2.010 2.100 1.980 1.990 5,741,515 -0.03(-1.49%)
Sep 23, 2022 2.010 2.055 1.980 2.020 8,510,943 -0.03(-1.46%)
Sep 22, 2022 2.100 2.105 2.020 2.050 7,148,146 -0.05(-2.38%)
Sep 21, 2022 2.160 2.225 2.100 2.100 5,978,345 -0.05(-2.33%)
Sep 20, 2022 2.170 2.265 2.120 2.150 6,872,993 -0.04(-1.83%)
Sep 19, 2022 2.190 2.235 2.145 2.190 4,375,673 -0.04(-1.79%)
Sep 16, 2022 2.300 2.300 2.180 2.230 7,628,698 -0.10(-4.29%)
Sep 15, 2022 2.330 2.450 2.320 2.330 5,649,466 -0.03(-1.27%)
Sep 14, 2022 2.440 2.440 2.300 2.360 6,177,235 -0.06(-2.48%)
Sep 13, 2022 2.460 2.486 2.380 2.420 5,757,935 -0.16(-6.20%)
Sep 12, 2022 2.650 2.659 2.550 2.580 4,616,243 -0.04(-1.53%)
Sep 09, 2022 2.540 2.640 2.525 2.620 4,840,877 +0.09(+3.56%)
Sep 08, 2022 2.420 2.535 2.410 2.530 4,718,973 +0.04(+1.61%)
Sep 07, 2022 2.370 2.500 2.350 2.490 4,704,376 +0.13(+5.51%)
Sep 06, 2022 2.390 2.420 2.330 2.360 5,439,544 -0.05(-2.07%)
Sep 02, 2022 2.560 2.564 2.400 2.410 5,371,771 -0.09(-3.60%)
Sep 01, 2022 2.550 2.570 2.420 2.500 6,353,394 -0.11(-4.21%)
Aug 31, 2022 2.660 2.725 2.560 2.610 4,566,898 -0.05(-1.88%)
Aug 30, 2022 2.770 2.780 2.630 2.660 4,801,532 -0.08(-2.92%)
Aug 29, 2022 2.800 2.887 2.740 2.740 5,261,849 -0.11(-3.86%)
Aug 26, 2022 3.020 3.040 2.830 2.850 5,628,980 -0.18(-5.94%)
Aug 25, 2022 2.950 3.040 2.935 3.030 4,411,908 +0.10(+3.41%)
Aug 24, 2022 2.880 2.990 2.870 2.930 3,778,022 +0.06(+2.09%)
Aug 23, 2022 2.950 3.020 2.865 2.870 4,718,816 -0.06(-2.05%)
Aug 22, 2022 2.820 3.050 2.780 2.930 8,479,356 +0.00(+0.00%)
Aug 19, 2022 3.080 3.100 2.890 2.930 7,945,508 -0.21(-6.69%)
Aug 18, 2022 3.180 3.230 3.080 3.140 8,415,057 -0.04(-1.26%)
Aug 17, 2022 3.160 3.235 3.080 3.180 8,159,338 -0.03(-0.93%)
Aug 16, 2022 3.220 3.370 3.060 3.210 9,869,560 -0.04(-1.23%)
Aug 15, 2022 3.250 3.320 3.160 3.250 7,045,165 -0.05(-1.52%)
Aug 12, 2022 3.140 3.320 3.070 3.300 8,898,066 +0.19(+6.11%)
Aug 11, 2022 3.030 3.500 3.020 3.110 15,404,630 +0.04(+1.30%)
Aug 10, 2022 2.880 3.070 2.780 3.070 10,403,488 +0.28(+10.04%)
Aug 09, 2022 2.920 2.920 2.750 2.790 15,723,830 -0.61(-17.94%)
Aug 08, 2022 3.300 3.550 3.290 3.400 18,523,070 +0.14(+4.29%)
Aug 05, 2022 2.930 3.265 2.860 3.260 10,441,709 +0.29(+9.76%)
Aug 04, 2022 3.070 3.080 2.950 2.970 6,830,415 -0.11(-3.57%)
Aug 03, 2022 3.140 3.240 3.070 3.080 7,406,545 -0.02(-0.65%)
Aug 02, 2022 2.870 3.120 2.870 3.100 9,281,687 +0.18(+6.16%)
Aug 01, 2022 2.760 2.950 2.732 2.920 6,206,806 +0.12(+4.29%)
Jul 29, 2022 2.700 2.800 2.700 2.800 4,300,390 +0.04(+1.45%)
Jul 28, 2022 2.680 2.760 2.630 2.760 4,944,912 +0.09(+3.37%)
Jul 27, 2022 2.600 2.670 2.550 2.670 3,080,288 +0.14(+5.53%)
Jul 26, 2022 2.570 2.590 2.510 2.530 2,132,536 -0.07(-2.69%)
Jul 25, 2022 2.650 2.658 2.571 2.600 2,450,361 -0.05(-1.89%)
Jul 22, 2022 2.780 2.800 2.610 2.650 4,445,359 -0.15(-5.36%)
Jul 21, 2022 2.670 2.800 2.660 2.800 5,317,677 +0.11(+4.09%)
Jul 20, 2022 2.620 2.720 2.600 2.690 7,015,394 +0.07(+2.67%)
Jul 19, 2022 2.540 2.640 2.494 2.620 6,071,605 +0.15(+6.07%)
Jul 18, 2022 2.510 2.640 2.470 2.470 5,862,222 -0.02(-0.80%)
Jul 15, 2022 2.480 2.490 2.370 2.490 5,199,384 +0.05(+2.05%)
Jul 14, 2022 2.480 2.500 2.390 2.440 4,212,245 -0.06(-2.40%)
Jul 13, 2022 2.440 2.550 2.410 2.500 3,403,039 +0.00(+0.00%)
Jul 12, 2022 2.490 2.555 2.420 2.500 5,536,372 +0.01(+0.40%)
Jul 11, 2022 2.610 2.625 2.490 2.490 6,231,955 -0.16(-6.04%)
Jul 08, 2022 2.550 2.660 2.530 2.650 6,489,753 +0.06(+2.51%)
Jul 07, 2022 2.470 2.630 2.455 2.585 8,847,011 +0.11(+4.66%)
Jul 06, 2022 2.390 2.510 2.390 2.470 6,551,408 +0.05(+2.07%)
Jul 05, 2022 2.180 2.420 2.160 2.420 7,683,517 +0.17(+7.56%)
Jul 01, 2022 2.140 2.250 2.130 2.250 6,389,240 +0.11(+5.14%)
Jun 30, 2022 2.110 2.165 2.060 2.140 7,867,940 -0.03(-1.38%)
Jun 29, 2022 2.240 2.260 2.085 2.170 10,594,046 -0.08(-3.56%)
Jun 28, 2022 2.400 2.450 2.240 2.250 8,377,275 -0.16(-6.64%)
Jun 27, 2022 2.240 2.410 2.220 2.410 11,670,294 +0.18(+8.07%)
Jun 24, 2022 2.370 2.385 2.210 2.230 55,472,820 -0.10(-4.29%)
Jun 23, 2022 2.250 2.360 2.230 2.330 10,650,247 +0.10(+4.48%)
Jun 22, 2022 2.170 2.310 2.170 2.230 8,474,584 +0.00(+0.00%)
Jun 21, 2022 2.240 2.330 2.220 2.230 8,653,737 +0.01(+0.45%)
Jun 17, 2022 2.150 2.280 2.140 2.220 17,055,520 +0.10(+4.72%)
Jun 16, 2022 2.110 2.185 2.071 2.120 8,023,510 -0.11(-4.93%)
Jun 15, 2022 2.110 2.260 2.110 2.230 8,382,616 +0.13(+6.19%)
Jun 14, 2022 2.080 2.140 1.985 2.100 6,641,744 +0.05(+2.44%)
Jun 13, 2022 2.140 2.155 2.030 2.050 9,096,112 -0.19(-8.48%)
Jun 10, 2022 2.320 2.340 2.180 2.240 9,397,875 -0.10(-4.27%)
Jun 09, 2022 2.510 2.530 2.330 2.340 9,849,215 -0.21(-8.24%)
Jun 08, 2022 2.500 2.660 2.500 2.550 6,590,443 +0.01(+0.39%)
Jun 07, 2022 2.500 2.540 2.400 2.540 10,835,753 +0.02(+0.79%)
Jun 06, 2022 2.570 2.700 2.510 2.520 8,314,823 +0.01(+0.40%)
Jun 03, 2022 2.500 2.590 2.450 2.510 5,859,075 -0.02(-0.79%)
Jun 02, 2022 2.440 2.580 2.400 2.530 10,682,353 +0.09(+3.69%)
Jun 01, 2022 2.670 2.725 2.435 2.440 13,669,867 -0.23(-8.61%)
May 31, 2022 2.680 2.745 2.610 2.670 8,551,321 -0.04(-1.48%)
May 27, 2022 2.690 2.810 2.670 2.710 7,433,622 +0.05(+1.88%)
May 26, 2022 2.560 2.840 2.530 2.660 8,083,800 +0.10(+3.91%)
May 25, 2022 2.560 2.620 2.495 2.560 6,653,839 -0.01(-0.39%)
May 24, 2022 2.690 2.700 2.530 2.570 6,210,996 -0.18(-6.55%)
May 23, 2022 2.760 2.830 2.560 2.750 7,450,991 +0.01(+0.36%)
May 20, 2022 2.790 2.880 2.635 2.740 10,846,417 -0.04(-1.44%)
May 19, 2022 2.660 2.875 2.660 2.780 8,533,319 +0.06(+2.21%)
May 18, 2022 2.650 2.880 2.650 2.720 9,115,945 -0.07(-2.51%)
May 17, 2022 2.670 2.800 2.635 2.790 6,857,921 +0.20(+7.72%)
May 16, 2022 2.570 2.730 2.550 2.590 7,881,883 -0.02(-0.77%)
May 13, 2022 2.370 2.640 2.370 2.610 12,073,043 +0.32(+13.97%)
May 12, 2022 2.070 2.300 1.990 2.290 18,649,956 +0.16(+7.51%)
May 11, 2022 2.310 2.450 2.110 2.130 15,985,426 -0.24(-10.13%)
May 10, 2022 2.760 2.890 2.300 2.370 21,258,304 -0.04(-1.66%)
May 09, 2022 2.620 2.620 2.410 2.410 13,685,004 -0.28(-10.41%)
May 06, 2022 2.770 2.810 2.610 2.690 8,062,389 -0.14(-4.95%)
May 05, 2022 2.840 2.920 2.770 2.830 5,116,986 -0.10(-3.41%)
May 04, 2022 2.780 2.940 2.595 2.930 8,556,855 +0.15(+5.40%)
May 03, 2022 2.810 2.880 2.712 2.780 4,702,237 -0.04(-1.42%)
May 02, 2022 2.670 2.826 2.655 2.820 6,595,980 +0.13(+4.83%)
Apr 29, 2022 2.660 2.820 2.660 2.690 4,803,018 -0.02(-0.74%)
Apr 28, 2022 2.650 2.750 2.510 2.710 6,885,284 +0.10(+3.83%)
Apr 27, 2022 2.670 2.770 2.600 2.610 5,757,431 -0.07(-2.61%)
Apr 26, 2022 2.860 2.880 2.680 2.680 5,081,466 -0.21(-7.27%)
Apr 25, 2022 2.680 2.910 2.670 2.890 6,180,999 +0.12(+4.33%)
Apr 22, 2022 2.850 2.955 2.700 2.770 6,732,925 -0.11(-3.82%)
Apr 21, 2022 3.060 3.140 2.850 2.880 6,800,026 -0.16(-5.26%)
Apr 20, 2022 3.060 3.110 2.950 3.040 5,282,489 +0.01(+0.33%)
Apr 19, 2022 2.900 3.135 2.880 3.030 5,060,718 +0.12(+4.12%)
Apr 18, 2022 3.050 3.100 2.870 2.910 8,250,290 -0.20(-6.43%)
Apr 14, 2022 3.150 3.180 3.070 3.110 5,104,079 -0.04(-1.27%)
Apr 13, 2022 3.040 3.230 3.010 3.150 5,528,967 +0.09(+2.94%)
Apr 12, 2022 3.090 3.270 3.020 3.060 5,685,488 -0.03(-0.97%)
Apr 11, 2022 3.040 3.190 2.995 3.090 5,721,887 -0.05(-1.59%)
Apr 08, 2022 3.250 3.250 3.110 3.140 4,226,184 -0.10(-3.09%)
Apr 07, 2022 3.330 3.365 3.100 3.240 8,682,013 -0.12(-3.57%)
Apr 06, 2022 3.400 3.435 3.260 3.360 6,732,475 -0.10(-2.89%)
Apr 05, 2022 3.620 3.650 3.410 3.460 7,581,285 -0.19(-5.21%)
Apr 04, 2022 3.570 3.700 3.510 3.650 7,778,454 +0.12(+3.40%)
Apr 01, 2022 3.550 3.610 3.480 3.530 5,721,535 -0.02(-0.56%)
Mar 31, 2022 3.630 3.650 3.480 3.550 7,546,187 -0.10(-2.74%)
Mar 30, 2022 3.710 3.900 3.590 3.650 9,272,387 -0.11(-2.93%)
Mar 29, 2022 3.680 3.768 3.540 3.760 9,749,746 +0.15(+4.16%)
Mar 28, 2022 3.520 3.650 3.335 3.610 10,835,295 +0.09(+2.56%)
Mar 25, 2022 3.580 3.595 3.450 3.520 7,500,216 -0.09(-2.49%)
Mar 24, 2022 3.820 3.820 3.500 3.610 13,814,652 -0.13(-3.48%)
Mar 23, 2022 3.520 3.850 3.480 3.740 17,266,714 +0.19(+5.35%)
Mar 22, 2022 3.470 3.680 3.400 3.550 11,774,713 +0.12(+3.50%)
Mar 21, 2022 3.480 3.620 3.370 3.430 11,565,670 -0.07(-2.00%)
Mar 18, 2022 3.170 3.500 3.160 3.500 18,148,464 +0.30(+9.37%)
Mar 17, 2022 3.080 3.250 3.040 3.200 11,091,645 +0.07(+2.24%)
Mar 16, 2022 2.930 3.170 2.900 3.130 17,503,964 +0.25(+8.68%)
Mar 15, 2022 2.760 2.890 2.670 2.880 9,868,336 +0.22(+8.27%)
Mar 14, 2022 3.040 3.060 2.650 2.660 16,254,984 -0.43(-13.92%)
Mar 11, 2022 3.200 3.260 3.010 3.090 12,245,577 -0.03(-0.96%)
Mar 10, 2022 3.100 3.200 3.010 3.120 13,440,182 -0.02(-0.64%)
Mar 09, 2022 3.030 3.270 3.010 3.140 25,864,988 +0.15(+5.02%)
Mar 08, 2022 2.570 3.200 2.444 2.990 43,714,520 +0.39(+15.00%)
Mar 07, 2022 2.560 2.810 2.480 2.600 48,195,236 +0.40(+18.18%)
Mar 04, 2022 2.320 2.360 2.190 2.200 11,144,938 -0.16(-6.78%)
Mar 03, 2022 2.620 2.650 2.340 2.360 14,821,197 -0.31(-11.61%)
Mar 02, 2022 2.710 2.740 2.560 2.670 8,650,320 -0.04(-1.48%)
Mar 01, 2022 2.750 2.800 2.610 2.710 11,290,191 -0.01(-0.37%)
Feb 28, 2022 2.500 2.810 2.500 2.720 20,925,694 +0.20(+7.94%)
Feb 25, 2022 2.400 2.630 2.440 2.520 29,184,610 +0.07(+2.86%)
Feb 24, 2022 2.120 2.470 2.080 2.450 46,865,576 +0.44(+21.89%)
Feb 23, 2022 2.110 2.110 1.950 2.010 32,686,706 -0.03(-1.47%)
Feb 22, 2022 2.030 2.150 2.000 2.040 13,391,402 -0.07(-3.32%)
Feb 18, 2022 2.110 0 -0.07(-3.21%)
Feb 17, 2022 2.410 2.430 2.120 2.180 24,154,868 -0.28(-11.38%)
Feb 16, 2022 2.540 2.569 2.400 2.460 14,747,367 -0.10(-3.91%)
Feb 15, 2022 2.510 2.610 2.470 2.560 13,866,542 +0.13(+5.35%)
Feb 14, 2022 2.590 2.670 2.410 2.430 11,565,657 -0.17(-6.54%)
Feb 11, 2022 2.700 2.795 2.560 2.600 8,425,400 -0.11(-4.06%)
Feb 10, 2022 2.670 2.900 2.670 2.710 11,779,240 -0.15(-5.24%)
Feb 09, 2022 2.800 2.890 2.770 2.860 9,803,727 +0.10(+3.62%)
Feb 08, 2022 2.620 2.785 2.560 2.760 11,789,813 +0.14(+5.34%)
Feb 07, 2022 2.640 2.758 2.610 2.620 8,384,089 -0.03(-1.13%)
Feb 04, 2022 2.600 2.690 2.510 2.650 10,306,313 +0.10(+3.92%)
Feb 03, 2022 2.680 2.535 2.550 19,872,306 -0.20(-7.27%)
Feb 02, 2022 3.030 3.060 2.635 2.750 24,103,792 -0.04(-1.43%)
Feb 01, 2022 2.630 2.790 2.550 2.790 12,760,680 +0.48(+20.78%)
Jan 28, 2022 2.210 2.360 2.170 2.310 9,452,471 +0.06(+2.67%)
Jan 27, 2022 2.400 2.420 2.230 2.250 11,296,153 -0.11(-4.66%)
Jan 26, 2022 2.490 2.550 2.330 2.360 13,866,642 -0.06(-2.48%)
Jan 25, 2022 2.420 2.507 2.360 2.420 9,451,964 -0.11(-4.35%)
Jan 24, 2022 2.365 2.550 2.160 2.530 22,542,996 +0.00(+0.00%)
Jan 21, 2022 2.820 2.846 2.510 2.530 20,246,192 -0.27(-9.64%)
Jan 20, 2022 2.830 3.045 2.800 2.800 11,291,334 +0.02(+0.72%)
Jan 19, 2022 2.870 2.920 2.762 2.780 11,079,646 -0.10(-3.47%)
Jan 18, 2022 3.010 3.045 2.870 2.880 12,395,823 -0.23(-7.40%)
Jan 14, 2022 3.110 0 +0.04(+1.30%)
Jan 13, 2022 3.170 3.190 3.050 3.070 8,666,791 -0.10(-3.15%)
Jan 12, 2022 3.350 3.385 3.150 3.170 11,019,967 -0.14(-4.23%)
Jan 11, 2022 3.160 3.370 3.150 3.310 12,207,370 +0.10(+3.12%)
Jan 10, 2022 3.180 3.210 2.995 3.210 18,789,826 +0.05(+1.58%)
Jan 07, 2022 3.310 3.390 3.130 3.160 22,506,094 -0.19(-5.67%)
Jan 06, 2022 3.600 3.605 3.280 3.350 18,273,288 -0.23(-6.42%)
Jan 05, 2022 3.860 3.935 3.572 3.580 10,950,049 -0.30(-7.73%)
Jan 04, 2022 4.010 4.060 3.790 3.880 9,655,922 -0.17(-4.20%)
Jan 03, 2022 3.780 4.110 3.750 4.050 10,642,929 +0.34(+9.16%)
Dec 31, 2021 3.826 3.910 3.685 3.710 14,534,580 -0.13(-3.39%)
Dec 30, 2021 3.700 4.000 3.680 3.840 15,242,980 +0.10(+2.67%)
Dec 29, 2021 3.850 3.880 3.712 3.740 8,585,647 -0.15(-3.86%)
Dec 28, 2021 4.020 4.110 3.835 3.890 10,924,173 -0.16(-3.95%)
Dec 27, 2021 4.160 4.190 4.025 4.050 7,239,402 -0.15(-3.57%)
Dec 23, 2021 4.080 4.230 4.050 4.200 8,830,575 +0.11(+2.69%)
Dec 22, 2021 4.080 4.219 4.040 4.090 7,673,180 -0.01(-0.24%)
Dec 21, 2021 4.020 4.130 3.990 4.100 10,710,218 +0.13(+3.27%)
Dec 20, 2021 4.060 4.110 3.890 3.970 10,929,459 -0.22(-5.25%)
Dec 17, 2021 3.940 4.305 3.810 4.190 15,592,560 +0.21(+5.28%)
Dec 16, 2021 4.180 4.220 3.970 3.980 9,742,137 -0.15(-3.63%)
Dec 15, 2021 4.010 4.190 3.760 4.130 19,481,078 +0.09(+2.23%)
Dec 14, 2021 4.090 4.190 3.970 4.040 13,849,960 -0.20(-4.72%)
Dec 13, 2021 4.340 4.420 4.125 4.240 10,636,039 -0.18(-4.07%)
Dec 10, 2021 4.540 4.580 4.350 4.420 6,834,031 -0.03(-0.67%)
Dec 09, 2021 4.670 4.721 4.410 4.450 6,360,545 -0.20(-4.30%)
Dec 08, 2021 4.550 4.750 4.450 4.650 9,224,829 +0.05(+1.09%)
Dec 07, 2021 4.430 4.800 4.420 4.600 16,208,700 +0.27(+6.24%)
Dec 06, 2021 4.170 4.440 3.920 4.330 18,290,754 +0.03(+0.70%)
Dec 03, 2021 4.560 4.561 4.150 4.300 21,381,580 -0.20(-4.44%)
Dec 02, 2021 4.480 4.550 4.310 4.500 19,851,786 +0.03(+0.67%)
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.