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

Nuvve Hldg Corp (NQ: NVVE )

0.6000 -0.0195 (-3.15%)
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 0.6100 0.6300 0.6050 0.6200 191,796 +0.01(+1.49%)
Nov 29, 2022 0.6300 0.6400 0.6000 0.6109 135,855 -0.03(-4.55%)
Nov 28, 2022 0.6500 0.6900 0.6300 0.6400 329,471 +0.00(+0.22%)
Nov 25, 2022 0.6500 0.6500 0.6200 0.6386 180,699 -0.00(-0.61%)
Nov 23, 2022 0.6400 0.6600 0.6400 0.6425 86,980 +0.00(+0.20%)
Nov 22, 2022 0.6900 0.7000 0.6280 0.6412 136,326 -0.05(-7.07%)
Nov 21, 2022 0.6968 0.7050 0.6750 0.6900 136,585 -0.01(-0.72%)
Nov 18, 2022 0.6800 0.7100 0.6600 0.6950 218,518 +0.03(+5.30%)
Nov 17, 2022 0.6800 0.6900 0.6506 0.6600 144,393 -0.02(-3.20%)
Nov 16, 2022 0.6965 0.7000 0.6800 0.6818 208,673 -0.01(-1.19%)
Nov 15, 2022 0.7600 0.7900 0.6809 0.6900 712,423 -0.12(-14.81%)
Nov 14, 2022 0.8693 0.8749 0.8008 0.8100 266,679 -0.03(-3.86%)
Nov 11, 2022 0.8300 0.8500 0.8010 0.8425 238,540 +0.03(+3.37%)
Nov 10, 2022 0.8200 0.8555 0.8100 0.8150 299,060 -0.00(-0.01%)
Nov 09, 2022 0.8525 0.8550 0.8120 0.8151 199,429 -0.03(-3.69%)
Nov 08, 2022 0.8200 0.8554 0.8175 0.8463 320,414 +0.04(+4.48%)
Nov 07, 2022 0.7900 0.8200 0.7850 0.8100 208,676 +0.04(+5.19%)
Nov 04, 2022 0.7700 0.7900 0.7640 0.7700 261,969 +0.02(+2.67%)
Nov 03, 2022 0.8700 0.9200 0.7100 0.7500 1,805,312 -0.10(-11.76%)
Nov 02, 2022 0.9900 1.000 0.8350 0.8500 281,146 -0.10(-10.55%)
Nov 01, 2022 1.010 1.050 0.9500 0.9503 263,073 -0.07(-6.83%)
Oct 31, 2022 1.050 1.050 1.000 1.020 224,906 +0.02(+2.00%)
Oct 28, 2022 1.010 1.100 0.9800 1.000 309,920 -0.03(-2.91%)
Oct 27, 2022 1.090 1.115 1.010 1.030 349,206 -0.07(-6.36%)
Oct 26, 2022 1.200 1.280 1.080 1.100 2,180,828 -0.10(-8.33%)
Oct 25, 2022 1.110 1.200 1.060 1.200 208,353 +0.12(+11.11%)
Oct 24, 2022 1.060 1.099 1.030 1.080 178,265 +0.02(+1.89%)
Oct 21, 2022 1.150 1.180 1.060 1.060 145,191 -0.04(-3.64%)
Oct 20, 2022 1.110 1.140 1.050 1.100 247,247 +0.04(+3.77%)
Oct 19, 2022 1.170 1.170 1.030 1.060 172,896 -0.08(-7.02%)
Oct 18, 2022 1.160 1.213 1.090 1.140 112,794 -0.02(-1.72%)
Oct 17, 2022 1.200 1.290 1.130 1.160 228,671 -0.02(-1.69%)
Oct 14, 2022 1.280 1.298 1.150 1.180 152,383 -0.09(-7.09%)
Oct 13, 2022 1.180 1.350 1.130 1.270 288,174 +0.06(+4.96%)
Oct 12, 2022 1.250 1.289 1.190 1.210 241,151 -0.08(-6.20%)
Oct 11, 2022 1.300 1.430 1.220 1.290 821,308 +0.03(+2.38%)
Oct 10, 2022 1.370 1.400 1.230 1.260 215,843 -0.06(-4.55%)
Oct 07, 2022 1.430 1.430 1.310 1.320 116,540 -0.13(-8.97%)
Oct 06, 2022 1.440 1.490 1.400 1.450 187,448 +0.01(+0.69%)
Oct 05, 2022 1.400 1.480 1.340 1.440 156,458 +0.05(+3.60%)
Oct 04, 2022 1.390 1.480 1.220 1.390 488,023 +0.02(+1.46%)
Oct 03, 2022 1.460 1.460 1.350 1.370 434,804 -0.03(-2.14%)
Sep 30, 2022 1.500 1.570 1.400 1.400 139,468 -0.09(-6.04%)
Sep 29, 2022 1.600 1.614 1.470 1.490 286,250 -0.15(-9.15%)
Sep 28, 2022 1.630 1.760 1.620 1.640 290,997 +0.01(+0.61%)
Sep 27, 2022 1.750 1.790 1.623 1.630 158,363 -0.08(-4.68%)
Sep 26, 2022 1.610 1.830 1.610 1.710 241,629 +0.01(+0.59%)
Sep 23, 2022 1.750 1.800 1.640 1.700 210,692 -0.05(-2.86%)
Sep 22, 2022 1.900 1.915 1.750 1.750 118,245 -0.09(-4.89%)
Sep 21, 2022 1.580 1.920 1.560 1.840 514,626 -0.09(-4.66%)
Sep 20, 2022 2.030 2.110 1.930 1.930 150,392 -0.12(-5.85%)
Sep 19, 2022 2.080 2.210 2.000 2.050 195,274 -0.03(-1.44%)
Sep 16, 2022 2.330 2.345 2.080 2.080 168,062 -0.24(-10.34%)
Sep 15, 2022 2.470 2.490 2.310 2.320 127,415 -0.15(-6.07%)
Sep 14, 2022 2.400 2.540 2.400 2.470 128,334 +0.06(+2.49%)
Sep 13, 2022 2.380 2.473 2.270 2.410 215,453 -0.12(-4.74%)
Sep 12, 2022 2.570 2.640 2.485 2.530 200,246 +0.00(+0.00%)
Sep 09, 2022 2.510 2.650 2.450 2.530 296,421 +0.05(+2.02%)
Sep 08, 2022 2.420 2.590 2.400 2.480 230,352 +0.04(+1.64%)
Sep 07, 2022 2.440 2.550 2.400 2.440 268,791 -0.03(-1.21%)
Sep 06, 2022 2.600 2.600 2.380 2.470 310,810 -0.08(-3.14%)
Sep 02, 2022 2.790 2.800 2.510 2.550 239,376 -0.24(-8.60%)
Sep 01, 2022 2.810 2.851 2.700 2.790 129,198 -0.08(-2.79%)
Aug 31, 2022 2.750 2.960 2.750 2.870 189,955 +0.12(+4.36%)
Aug 30, 2022 2.880 2.900 2.720 2.750 135,120 -0.15(-5.17%)
Aug 29, 2022 2.950 3.000 2.800 2.900 174,965 -0.03(-1.02%)
Aug 26, 2022 3.080 3.100 2.900 2.930 205,454 -0.15(-4.87%)
Aug 25, 2022 3.200 3.217 3.030 3.080 292,912 -0.11(-3.45%)
Aug 24, 2022 3.220 3.270 3.100 3.190 155,453 -0.08(-2.45%)
Aug 23, 2022 3.160 3.320 3.120 3.270 132,528 +0.07(+2.19%)
Aug 22, 2022 3.350 3.411 3.130 3.200 199,574 -0.22(-6.43%)
Aug 19, 2022 3.800 3.840 3.400 3.420 184,510 -0.35(-9.28%)
Aug 18, 2022 4.110 4.110 3.711 3.770 207,400 -0.05(-1.31%)
Aug 17, 2022 4.000 4.149 3.800 3.820 149,469 -0.22(-5.45%)
Aug 16, 2022 4.020 4.250 3.930 4.040 277,465 +0.04(+1.00%)
Aug 15, 2022 3.950 4.251 3.920 4.000 153,207 -0.02(-0.50%)
Aug 12, 2022 3.660 4.050 3.424 4.020 312,399 +0.05(+1.26%)
Aug 11, 2022 4.150 4.180 3.880 3.970 205,466 +0.03(+0.76%)
Aug 10, 2022 3.780 3.971 3.675 3.940 292,011 +0.28(+7.65%)
Aug 09, 2022 3.770 3.770 3.490 3.660 134,994 -0.03(-0.81%)
Aug 08, 2022 3.600 4.040 3.600 3.690 331,271 +0.12(+3.36%)
Aug 05, 2022 3.460 3.590 3.350 3.570 167,739 +0.11(+3.18%)
Aug 04, 2022 3.320 3.700 3.320 3.460 260,774 +0.14(+4.22%)
Aug 03, 2022 3.450 3.670 3.300 3.320 366,957 -0.07(-2.06%)
Aug 02, 2022 3.400 3.470 3.358 3.390 287,030 -0.06(-1.74%)
Aug 01, 2022 3.570 3.570 3.310 3.450 237,303 -0.06(-1.71%)
Jul 29, 2022 3.270 3.560 3.210 3.510 328,748 +0.22(+6.69%)
Jul 28, 2022 3.420 3.480 3.175 3.290 383,693 +0.09(+2.81%)
Jul 27, 2022 3.510 3.520 3.200 3.200 343,837 -0.38(-10.61%)
Jul 26, 2022 3.580 3.770 3.500 3.580 126,661 -0.01(-0.28%)
Jul 25, 2022 3.970 3.970 3.522 3.590 280,037 -0.30(-7.71%)
Jul 22, 2022 4.300 4.330 3.880 3.890 234,321 -0.42(-9.74%)
Jul 21, 2022 4.280 4.450 4.250 4.310 184,283 +0.08(+1.89%)
Jul 20, 2022 4.120 4.350 4.080 4.230 188,578 +0.15(+3.68%)
Jul 19, 2022 4.170 4.228 4.060 4.080 68,554 -0.03(-0.73%)
Jul 18, 2022 4.080 4.380 4.010 4.110 197,851 +0.16(+4.05%)
Jul 15, 2022 4.130 4.140 3.890 3.950 120,444 -0.05(-1.25%)
Jul 14, 2022 4.090 4.104 3.900 4.000 83,714 -0.04(-0.99%)
Jul 13, 2022 4.090 4.210 4.010 4.040 66,454 -0.16(-3.81%)
Jul 12, 2022 4.000 4.315 3.830 4.200 168,919 +0.27(+6.87%)
Jul 11, 2022 4.130 4.130 3.820 3.930 202,005 -0.22(-5.30%)
Jul 08, 2022 4.300 4.300 4.080 4.150 213,625 -0.16(-3.71%)
Jul 07, 2022 4.000 4.400 4.000 4.310 204,507 +0.41(+10.51%)
Jul 06, 2022 3.800 4.060 3.800 3.900 171,333 +0.10(+2.63%)
Jul 05, 2022 4.190 4.190 3.790 3.800 313,631 -0.39(-9.31%)
Jul 01, 2022 4.590 4.746 4.170 4.190 289,699 -0.49(-10.47%)
Jun 30, 2022 4.750 4.848 4.590 4.680 148,259 -0.21(-4.29%)
Jun 29, 2022 5.350 5.590 4.860 4.890 185,464 -0.46(-8.60%)
Jun 28, 2022 5.470 5.580 5.290 5.350 71,969 -0.07(-1.29%)
Jun 27, 2022 5.650 5.720 5.380 5.420 177,608 -0.23(-4.07%)
Jun 24, 2022 5.500 5.720 5.410 5.650 340,848 +0.15(+2.73%)
Jun 23, 2022 5.430 5.510 5.350 5.500 107,376 +0.05(+0.92%)
Jun 22, 2022 5.210 5.569 5.200 5.450 102,521 +0.04(+0.74%)
Jun 21, 2022 5.690 5.940 5.330 5.410 178,407 -0.11(-1.99%)
Jun 17, 2022 5.240 5.740 5.240 5.520 374,344 +0.24(+4.55%)
Jun 16, 2022 5.610 5.642 5.200 5.280 191,651 -0.40(-7.04%)
Jun 15, 2022 5.460 5.756 5.380 5.680 133,110 +0.23(+4.22%)
Jun 14, 2022 5.580 5.742 5.300 5.450 224,639 -0.14(-2.50%)
Jun 13, 2022 6.250 6.280 5.570 5.590 335,531 -1.09(-16.32%)
Jun 10, 2022 6.770 6.770 6.380 6.680 186,706 -0.10(-1.47%)
Jun 09, 2022 6.800 6.926 6.460 6.780 268,837 +0.01(+0.15%)
Jun 08, 2022 6.790 7.140 6.761 6.770 332,473 -0.02(-0.29%)
Jun 07, 2022 6.750 7.165 6.750 6.790 192,244 +0.00(+0.00%)
Jun 06, 2022 7.060 7.420 6.700 6.790 283,342 -0.16(-2.30%)
Jun 03, 2022 7.050 7.420 6.904 6.950 185,572 -0.10(-1.42%)
Jun 02, 2022 6.750 7.190 6.610 7.050 241,389 +0.33(+4.91%)
Jun 01, 2022 6.780 6.980 6.520 6.720 127,669 -0.03(-0.44%)
May 31, 2022 7.360 7.360 6.725 6.750 204,535 -0.49(-6.77%)
May 27, 2022 7.000 7.290 6.920 7.240 108,503 +0.24(+3.43%)
May 26, 2022 6.680 7.140 6.592 7.000 158,880 +0.42(+6.38%)
May 25, 2022 6.400 6.650 6.250 6.580 112,366 +0.16(+2.49%)
May 24, 2022 6.620 6.620 6.141 6.420 179,642 -0.04(-0.62%)
May 23, 2022 6.570 6.818 6.250 6.460 100,361 -0.14(-2.12%)
May 20, 2022 7.270 7.270 6.320 6.600 160,857 -0.44(-6.25%)
May 19, 2022 6.530 7.130 6.530 7.040 164,791 +0.32(+4.76%)
May 18, 2022 6.710 6.990 6.600 6.720 156,983 -0.18(-2.61%)
May 17, 2022 6.570 6.900 6.540 6.900 209,109 +0.41(+6.32%)
May 16, 2022 6.550 6.636 6.250 6.490 177,243 +0.00(+0.00%)
May 13, 2022 6.720 6.980 6.325 6.490 264,179 +0.04(+0.62%)
May 12, 2022 6.500 7.093 6.250 6.450 298,869 -0.14(-2.12%)
May 11, 2022 7.170 7.440 6.520 6.590 327,090 -0.47(-6.66%)
May 10, 2022 7.610 8.040 6.560 7.060 430,733 -0.03(-0.42%)
May 09, 2022 8.440 8.790 7.000 7.090 460,538 -1.71(-19.43%)
May 06, 2022 8.980 8.980 8.210 8.800 228,574 -0.20(-2.22%)
May 05, 2022 10.15 10.25 8.220 9.000 492,511 -0.98(-9.82%)
May 04, 2022 9.070 10.00 8.900 9.980 727,948 +1.30(+14.98%)
May 03, 2022 7.950 8.780 7.550 8.680 352,773 +0.70(+8.77%)
May 02, 2022 7.350 7.980 7.100 7.980 402,733 +0.83(+11.61%)
Apr 29, 2022 7.160 7.750 6.950 7.150 382,123 +0.07(+0.99%)
Apr 28, 2022 6.850 7.330 6.110 7.080 538,276 +0.80(+12.74%)
Apr 27, 2022 5.830 6.330 5.830 6.280 181,047 +0.50(+8.65%)
Apr 26, 2022 6.730 6.730 5.555 5.780 634,817 -0.87(-13.08%)
Apr 25, 2022 6.980 6.980 6.400 6.650 315,744 -0.18(-2.64%)
Apr 22, 2022 7.180 7.362 6.500 6.830 341,077 -0.32(-4.48%)
Apr 21, 2022 7.520 7.740 7.040 7.150 456,252 +0.22(+3.17%)
Apr 20, 2022 7.990 8.040 6.910 6.930 368,128 -0.76(-9.88%)
Apr 19, 2022 8.260 8.260 7.610 7.690 209,229 -0.11(-1.41%)
Apr 18, 2022 8.750 8.910 7.520 7.800 494,867 -0.82(-9.51%)
Apr 14, 2022 8.480 8.700 8.290 8.620 131,584 +0.25(+2.99%)
Apr 13, 2022 8.470 8.559 8.210 8.370 112,552 -0.03(-0.36%)
Apr 12, 2022 8.990 9.200 8.290 8.400 153,117 -0.29(-3.34%)
Apr 11, 2022 9.060 9.226 8.330 8.690 172,997 -0.31(-3.44%)
Apr 08, 2022 9.200 9.840 8.750 9.000 348,691 -0.23(-2.49%)
Apr 07, 2022 8.400 9.540 8.173 9.230 315,959 +0.90(+10.80%)
Apr 06, 2022 8.000 9.110 7.801 8.330 305,839 +0.37(+4.65%)
Apr 05, 2022 8.340 8.600 7.825 7.960 241,193 -0.29(-3.52%)
Apr 04, 2022 7.250 8.640 7.250 8.250 391,734 +1.24(+17.69%)
Apr 01, 2022 7.010 7.340 6.910 7.010 420,378 -0.88(-11.15%)
Mar 31, 2022 7.730 8.410 7.560 7.890 185,858 +0.30(+3.95%)
Mar 30, 2022 8.210 8.230 7.474 7.590 132,585 -0.48(-5.95%)
Mar 29, 2022 8.170 8.340 8.010 8.070 141,076 +0.12(+1.51%)
Mar 28, 2022 7.900 8.095 7.432 7.950 139,986 +0.31(+4.06%)
Mar 25, 2022 8.070 8.280 7.500 7.640 184,104 -0.31(-3.90%)
Mar 24, 2022 7.100 8.300 6.880 7.950 445,802 +1.25(+18.66%)
Mar 23, 2022 7.080 7.150 6.700 6.700 151,312 -0.37(-5.23%)
Mar 22, 2022 7.590 7.679 6.820 7.070 242,706 -0.35(-4.72%)
Mar 21, 2022 7.300 7.500 7.170 7.420 54,781 +0.04(+0.54%)
Mar 18, 2022 6.790 7.420 6.680 7.380 120,398 +0.44(+6.34%)
Mar 17, 2022 6.100 6.990 6.100 6.940 111,803 +0.90(+14.90%)
Mar 16, 2022 6.160 6.240 5.800 6.040 111,834 +0.06(+1.00%)
Mar 15, 2022 6.320 6.590 5.810 5.980 147,094 -0.33(-5.23%)
Mar 14, 2022 7.000 7.000 6.300 6.310 120,915 -0.69(-9.86%)
Mar 11, 2022 7.360 7.370 6.960 7.000 58,888 -0.38(-5.15%)
Mar 10, 2022 7.180 7.440 7.019 7.380 59,110 -0.02(-0.27%)
Mar 09, 2022 7.180 7.530 7.050 7.400 72,855 +0.24(+3.35%)
Mar 08, 2022 6.820 7.570 6.650 7.160 137,117 +0.44(+6.55%)
Mar 07, 2022 6.720 6.923 6.620 6.720 78,890 +0.04(+0.60%)
Mar 04, 2022 6.900 7.060 6.610 6.680 57,416 -0.32(-4.57%)
Mar 03, 2022 7.030 7.200 6.780 7.000 88,692 +0.03(+0.43%)
Mar 02, 2022 7.230 7.230 6.910 6.970 80,020 -0.19(-2.65%)
Mar 01, 2022 7.370 7.420 7.030 7.160 50,280 -0.26(-3.50%)
Feb 28, 2022 7.160 7.420 6.850 7.420 122,218 +0.50(+7.23%)
Feb 25, 2022 6.880 6.965 6.810 6.920 37,458 +0.00(+0.00%)
Feb 24, 2022 6.640 7.170 6.410 6.920 178,794 -0.08(-1.14%)
Feb 23, 2022 7.450 7.489 6.811 7.000 103,373 -0.27(-3.71%)
Feb 22, 2022 7.140 7.366 6.890 7.270 240,972 +0.00(+0.00%)
Feb 18, 2022 7.270 0 -0.12(-1.62%)
Feb 17, 2022 7.350 7.450 7.130 7.390 97,500 +0.03(+0.41%)
Feb 16, 2022 7.090 7.380 6.930 7.360 126,611 +0.21(+2.94%)
Feb 15, 2022 6.800 7.500 6.800 7.150 110,274 +0.50(+7.52%)
Feb 14, 2022 6.720 6.900 6.570 6.650 120,991 -0.11(-1.63%)
Feb 11, 2022 6.780 6.880 6.450 6.760 160,908 -0.01(-0.15%)
Feb 10, 2022 6.700 7.110 6.550 6.770 156,613 -0.13(-1.88%)
Feb 09, 2022 6.740 7.230 6.615 6.900 210,532 +0.42(+6.48%)
Feb 08, 2022 6.420 6.720 6.340 6.480 69,234 -0.02(-0.31%)
Feb 07, 2022 6.610 6.790 6.290 6.500 137,246 -0.10(-1.52%)
Feb 04, 2022 6.350 6.810 6.304 6.600 87,964 +0.25(+3.94%)
Feb 03, 2022 6.600 6.120 6.350 104,221 -0.45(-6.62%)
Feb 02, 2022 6.990 7.139 6.670 6.800 122,913 -0.06(-0.87%)
Feb 01, 2022 6.800 7.380 6.700 6.860 162,347 +0.20(+3.00%)
Jan 31, 2022 6.100 6.813 6.660 184,437 +0.53(+8.65%)
Jan 28, 2022 5.990 6.495 5.680 6.130 271,600 +0.02(+0.33%)
Jan 27, 2022 6.780 6.780 6.030 6.110 206,782 -0.59(-8.81%)
Jan 26, 2022 7.140 7.290 6.620 6.700 168,400 -0.17(-2.47%)
Jan 25, 2022 6.970 7.080 6.580 6.870 174,337 -0.21(-2.97%)
Jan 24, 2022 6.930 7.085 6.050 7.080 389,282 -0.14(-1.94%)
Jan 21, 2022 7.500 7.650 7.160 7.220 261,235 -0.46(-5.99%)
Jan 20, 2022 8.070 8.450 7.610 7.680 206,046 -0.36(-4.48%)
Jan 19, 2022 8.360 8.840 8.006 8.040 135,171 -0.30(-3.60%)
Jan 18, 2022 9.190 9.190 8.310 8.340 270,938 -0.95(-10.23%)
Jan 14, 2022 9.290 0 -0.37(-3.83%)
Jan 13, 2022 9.650 10.48 9.600 9.660 205,569 -0.02(-0.21%)
Jan 12, 2022 10.21 10.46 9.650 9.680 131,340 -0.47(-4.63%)
Jan 11, 2022 10.19 10.41 10.06 10.15 81,286 -0.07(-0.68%)
Jan 10, 2022 10.00 10.29 9.640 10.22 207,264 -0.08(-0.78%)
Jan 07, 2022 11.10 11.28 10.26 10.30 135,248 -0.74(-6.70%)
Jan 06, 2022 11.59 11.99 10.82 11.04 131,329 -0.59(-5.07%)
Jan 05, 2022 12.80 12.86 11.52 11.63 283,344 -1.23(-9.56%)
Jan 04, 2022 13.60 13.88 12.71 12.86 123,321 -0.74(-5.44%)
Jan 03, 2022 13.50 13.85 13.36 13.60 127,952 +0.28(+2.10%)
Dec 31, 2021 13.26 13.69 13.14 13.32 69,322 +0.05(+0.38%)
Dec 30, 2021 12.79 13.50 12.78 13.27 132,677 +0.33(+2.55%)
Dec 29, 2021 13.10 13.19 12.70 12.94 102,100 -0.32(-2.41%)
Dec 28, 2021 13.43 13.56 13.02 13.26 84,218 -0.22(-1.63%)
Dec 27, 2021 13.84 14.04 13.13 13.48 96,391 -0.42(-3.02%)
Dec 23, 2021 13.51 14.38 13.51 13.90 146,464 +0.39(+2.89%)
Dec 22, 2021 13.60 13.67 13.21 13.51 127,736 +0.04(+0.30%)
Dec 21, 2021 13.20 13.87 13.10 13.47 128,240 +0.88(+6.99%)
Dec 20, 2021 13.50 13.70 12.53 12.59 214,227 -1.22(-8.83%)
Dec 17, 2021 14.58 14.74 13.80 13.81 370,462 -0.85(-5.80%)
Dec 16, 2021 15.26 15.65 14.39 14.66 105,017 -0.35(-2.33%)
Dec 15, 2021 14.40 15.49 14.02 15.01 140,017 +0.59(+4.09%)
Dec 14, 2021 14.83 15.21 14.01 14.42 125,235 -0.73(-4.82%)
Dec 13, 2021 14.27 15.66 14.24 15.15 239,681 +0.93(+6.54%)
Dec 10, 2021 14.97 15.37 14.10 14.22 62,526 -0.67(-4.50%)
Dec 09, 2021 15.30 15.78 14.54 14.89 131,001 -0.15(-1.00%)
Dec 08, 2021 15.15 15.62 14.88 15.04 58,305 +0.00(+0.00%)
Dec 07, 2021 14.39 15.10 14.39 15.04 86,242 +0.65(+4.52%)
Dec 06, 2021 14.43 14.43 13.50 14.39 267,003 +0.06(+0.42%)
Dec 03, 2021 14.46 15.07 14.10 14.33 230,965 -0.12(-0.83%)
Dec 02, 2021 14.46 14.99 14.32 14.45 107,120 -0.08(-0.55%)
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.