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

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 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 3.840 3.980 3.780 3.960 417,725 +0.15(+3.94%)
Nov 29, 2022 3.860 3.902 3.740 3.810 244,999 -0.01(-0.26%)
Nov 28, 2022 4.120 4.120 3.800 3.820 272,227 -0.30(-7.28%)
Nov 25, 2022 4.080 4.150 3.990 4.120 62,714 +0.01(+0.24%)
Nov 23, 2022 4.120 4.200 4.020 4.110 229,934 -0.01(-0.24%)
Nov 22, 2022 4.260 4.350 4.020 4.120 403,124 -0.14(-3.29%)
Nov 21, 2022 4.390 4.515 4.170 4.260 399,942 -0.36(-7.79%)
Nov 18, 2022 4.810 5.030 4.580 4.620 339,564 -0.03(-0.65%)
Nov 17, 2022 4.920 5.180 4.525 4.650 2,650,836 -0.38(-7.55%)
Nov 16, 2022 5.000 5.210 4.780 5.030 1,607,123 +0.10(+2.03%)
Nov 15, 2022 4.570 5.000 4.225 4.930 947,751 +0.36(+7.88%)
Nov 14, 2022 5.380 5.400 4.500 4.570 850,012 -0.88(-16.15%)
Nov 11, 2022 6.270 6.270 5.360 5.450 490,409 -0.27(-4.72%)
Nov 10, 2022 5.930 5.960 5.350 5.720 694,759 +0.02(+0.35%)
Nov 09, 2022 5.870 5.950 5.460 5.700 309,366 -0.17(-2.90%)
Nov 08, 2022 5.950 5.990 5.610 5.870 469,198 -0.02(-0.34%)
Nov 07, 2022 6.130 6.260 5.830 5.890 276,359 -0.19(-3.13%)
Nov 04, 2022 6.330 6.330 6.000 6.080 208,185 -0.15(-2.41%)
Nov 03, 2022 6.400 6.530 6.210 6.230 98,684 -0.29(-4.45%)
Nov 02, 2022 6.790 6.910 6.520 6.520 154,935 -0.33(-4.82%)
Nov 01, 2022 7.150 7.370 6.720 6.850 202,640 -0.19(-2.70%)
Oct 31, 2022 6.930 7.100 6.810 7.040 183,991 +0.08(+1.15%)
Oct 28, 2022 6.550 7.090 6.320 6.960 151,082 +0.43(+6.58%)
Oct 27, 2022 6.350 6.820 6.230 6.530 123,740 +0.24(+3.82%)
Oct 26, 2022 6.230 6.730 6.180 6.290 198,250 +0.09(+1.45%)
Oct 25, 2022 6.100 6.460 6.100 6.200 203,440 +0.06(+0.98%)
Oct 24, 2022 6.150 6.220 6.000 6.140 152,066 -0.07(-1.13%)
Oct 21, 2022 6.130 6.225 5.850 6.210 192,603 +0.15(+2.48%)
Oct 20, 2022 6.010 6.420 5.850 6.060 149,554 +0.08(+1.34%)
Oct 19, 2022 6.310 6.310 5.790 5.980 246,969 -0.39(-6.12%)
Oct 18, 2022 6.420 6.560 6.330 6.370 163,622 +0.17(+2.74%)
Oct 17, 2022 6.450 6.780 6.010 6.200 279,624 -0.09(-1.51%)
Oct 14, 2022 6.930 6.955 6.200 6.295 264,661 -0.62(-8.90%)
Oct 13, 2022 6.590 7.060 6.310 6.910 176,843 +0.13(+1.92%)
Oct 12, 2022 6.790 6.890 6.540 6.780 146,156 +0.03(+0.44%)
Oct 11, 2022 6.700 6.790 6.360 6.750 173,849 +0.05(+0.75%)
Oct 10, 2022 6.950 7.000 6.610 6.700 117,443 -0.33(-4.69%)
Oct 07, 2022 6.720 7.170 6.420 7.030 261,721 +0.21(+3.08%)
Oct 06, 2022 7.070 7.215 6.780 6.820 126,749 -0.28(-3.94%)
Oct 05, 2022 7.030 7.120 6.720 7.100 150,355 -0.09(-1.25%)
Oct 04, 2022 6.740 7.230 6.710 7.190 189,300 +0.56(+8.45%)
Oct 03, 2022 7.160 7.160 6.510 6.630 326,073 -0.46(-6.49%)
Sep 30, 2022 7.540 7.830 7.080 7.090 217,668 -0.51(-6.71%)
Sep 29, 2022 7.170 7.620 7.020 7.600 275,203 +0.29(+3.97%)
Sep 28, 2022 7.230 7.400 7.180 7.310 478,038 +0.18(+2.52%)
Sep 27, 2022 7.200 7.410 6.930 7.130 365,306 -0.05(-0.70%)
Sep 26, 2022 7.250 7.650 7.140 7.180 308,514 -0.07(-0.97%)
Sep 23, 2022 7.280 7.448 6.550 7.250 525,674 +0.00(+0.00%)
Sep 22, 2022 6.390 7.350 6.160 7.250 695,181 +0.79(+12.23%)
Sep 21, 2022 6.920 6.920 6.450 6.460 177,043 -0.43(-6.24%)
Sep 20, 2022 6.720 7.160 6.620 6.890 159,099 +0.05(+0.73%)
Sep 19, 2022 6.960 7.000 6.560 6.840 234,254 -0.15(-2.15%)
Sep 16, 2022 6.800 7.000 6.640 6.990 555,484 +0.07(+1.01%)
Sep 15, 2022 6.570 7.080 6.134 6.920 172,457 +0.31(+4.69%)
Sep 14, 2022 6.590 6.630 6.240 6.610 372,277 -0.06(-0.90%)
Sep 13, 2022 6.720 6.870 6.335 6.670 193,749 -0.32(-4.58%)
Sep 12, 2022 6.840 7.040 6.760 6.990 177,034 +0.21(+3.10%)
Sep 09, 2022 6.730 6.870 6.410 6.780 204,116 +0.02(+0.30%)
Sep 08, 2022 6.120 6.810 6.030 6.760 245,378 +0.55(+8.86%)
Sep 07, 2022 6.260 6.310 6.020 6.210 212,822 -0.20(-3.12%)
Sep 06, 2022 6.510 6.600 6.361 6.410 156,949 -0.17(-2.58%)
Sep 02, 2022 6.730 6.880 6.550 6.580 104,831 -0.04(-0.60%)
Sep 01, 2022 6.720 6.720 6.130 6.620 282,630 -0.22(-3.22%)
Aug 31, 2022 7.220 7.250 6.560 6.840 777,077 -0.40(-5.46%)
Aug 30, 2022 7.300 7.700 7.100 7.235 139,951 +0.04(+0.63%)
Aug 29, 2022 7.330 7.490 7.050 7.190 63,743 -0.26(-3.49%)
Aug 26, 2022 7.680 7.680 7.150 7.450 121,439 -0.22(-2.87%)
Aug 25, 2022 8.010 8.030 7.460 7.670 325,173 -0.20(-2.54%)
Aug 24, 2022 7.380 7.905 7.350 7.870 248,351 +0.50(+6.78%)
Aug 23, 2022 7.430 7.550 7.340 7.370 125,491 -0.02(-0.27%)
Aug 22, 2022 7.130 7.560 7.100 7.390 240,596 +0.16(+2.21%)
Aug 19, 2022 7.210 7.450 7.000 7.230 219,755 -0.07(-0.96%)
Aug 18, 2022 7.680 7.835 7.290 7.300 153,889 -0.44(-5.68%)
Aug 17, 2022 7.420 7.790 7.280 7.740 211,786 +0.21(+2.79%)
Aug 16, 2022 8.030 8.030 7.420 7.530 255,460 -0.47(-5.87%)
Aug 15, 2022 8.000 8.140 7.710 8.000 229,695 -0.04(-0.50%)
Aug 12, 2022 8.010 8.250 7.810 8.040 237,389 +0.03(+0.37%)
Aug 11, 2022 7.900 8.470 7.860 8.010 399,688 +0.31(+4.03%)
Aug 10, 2022 8.080 8.150 7.510 7.700 256,347 -0.25(-3.14%)
Aug 09, 2022 7.590 8.280 7.190 7.950 800,673 +1.05(+15.22%)
Aug 08, 2022 7.370 7.470 6.870 6.900 290,128 -0.33(-4.56%)
Aug 05, 2022 6.950 7.290 6.900 7.230 249,795 +0.13(+1.83%)
Aug 04, 2022 7.270 7.270 6.950 7.100 216,459 -0.16(-2.20%)
Aug 03, 2022 7.390 7.490 7.240 7.260 177,933 +0.05(+0.69%)
Aug 02, 2022 6.810 7.538 6.810 7.210 247,440 +0.33(+4.80%)
Aug 01, 2022 7.010 7.080 6.790 6.880 210,236 -0.27(-3.78%)
Jul 29, 2022 7.130 7.340 7.000 7.150 155,630 +0.08(+1.13%)
Jul 28, 2022 6.990 7.090 6.630 7.070 170,090 +0.11(+1.58%)
Jul 27, 2022 6.510 6.990 6.180 6.960 244,767 +0.54(+8.41%)
Jul 26, 2022 6.480 6.660 6.286 6.420 131,135 -0.06(-0.93%)
Jul 25, 2022 6.320 6.575 6.160 6.480 326,408 +0.19(+3.02%)
Jul 22, 2022 6.490 6.590 6.050 6.290 261,286 -0.19(-2.93%)
Jul 21, 2022 5.780 6.830 5.725 6.480 500,209 +0.70(+12.11%)
Jul 20, 2022 6.400 6.450 5.583 5.780 270,123 -0.64(-9.97%)
Jul 19, 2022 5.890 6.460 5.855 6.420 250,311 +0.67(+11.65%)
Jul 18, 2022 5.950 6.050 5.660 5.750 200,604 -0.11(-1.88%)
Jul 15, 2022 5.540 5.890 5.370 5.860 558,900 +0.48(+8.92%)
Jul 14, 2022 5.060 5.410 5.000 5.380 563,967 +0.20(+3.86%)
Jul 13, 2022 5.090 5.390 5.090 5.180 115,486 +0.00(+0.00%)
Jul 12, 2022 5.080 5.400 4.915 5.180 386,599 +0.13(+2.57%)
Jul 11, 2022 5.270 5.400 5.030 5.050 168,131 -0.36(-6.65%)
Jul 08, 2022 5.220 5.590 5.220 5.410 232,385 +0.07(+1.31%)
Jul 07, 2022 4.820 5.390 4.760 5.340 553,575 +0.57(+11.95%)
Jul 06, 2022 4.380 4.800 4.369 4.770 372,067 +0.38(+8.66%)
Jul 05, 2022 3.940 4.390 3.860 4.390 314,001 +0.34(+8.40%)
Jul 01, 2022 3.600 4.060 3.580 4.050 570,885 +0.42(+11.57%)
Jun 30, 2022 3.550 3.730 3.451 3.630 440,659 +0.01(+0.28%)
Jun 29, 2022 4.040 4.170 3.610 3.620 602,886 -0.47(-11.49%)
Jun 28, 2022 4.360 4.520 4.065 4.090 387,426 -0.29(-6.62%)
Jun 27, 2022 4.850 4.990 4.340 4.380 485,575 -0.45(-9.32%)
Jun 24, 2022 4.960 5.240 4.570 4.830 7,164,721 +0.01(+0.21%)
Jun 23, 2022 5.170 5.310 4.680 4.820 679,791 -0.35(-6.77%)
Jun 22, 2022 5.050 5.380 5.030 5.170 509,754 +0.00(+0.00%)
Jun 21, 2022 5.210 5.590 5.080 5.170 563,167 +0.04(+0.78%)
Jun 17, 2022 4.670 5.190 4.670 5.130 589,959 +0.51(+11.04%)
Jun 16, 2022 4.510 4.670 4.380 4.620 378,944 -0.07(-1.49%)
Jun 15, 2022 4.440 4.845 4.430 4.690 373,437 +0.28(+6.35%)
Jun 14, 2022 4.380 4.540 4.100 4.410 468,684 +0.07(+1.61%)
Jun 13, 2022 4.570 4.660 4.295 4.340 350,193 -0.49(-10.14%)
Jun 10, 2022 4.780 4.990 4.700 4.830 376,875 -0.13(-2.62%)
Jun 09, 2022 5.530 5.530 4.825 4.960 687,570 -0.63(-11.27%)
Jun 08, 2022 5.160 5.655 4.940 5.590 554,911 +0.38(+7.29%)
Jun 07, 2022 5.480 5.590 4.580 5.210 1,428,619 -0.33(-5.96%)
Jun 06, 2022 5.620 5.780 5.310 5.540 702,968 -0.05(-0.89%)
Jun 03, 2022 6.080 6.155 5.540 5.590 654,421 -0.58(-9.40%)
Jun 02, 2022 5.390 6.300 5.325 6.170 730,862 +0.75(+13.84%)
Jun 01, 2022 4.920 5.500 4.910 5.420 2,525,777 +0.74(+15.81%)
May 31, 2022 4.890 5.000 4.540 4.680 1,272,051 -0.17(-3.51%)
May 27, 2022 4.860 5.000 4.720 4.850 315,215 +0.04(+0.83%)
May 26, 2022 4.970 5.070 4.780 4.810 260,609 -0.13(-2.63%)
May 25, 2022 4.800 5.110 4.710 4.940 615,449 +0.14(+2.92%)
May 24, 2022 5.030 5.170 4.780 4.800 343,100 -0.27(-5.33%)
May 23, 2022 4.990 5.120 4.730 5.070 385,756 +0.18(+3.68%)
May 20, 2022 5.010 5.098 4.715 4.890 260,116 -0.06(-1.21%)
May 19, 2022 4.730 5.030 4.730 4.950 199,932 +0.15(+3.13%)
May 18, 2022 4.680 5.030 4.680 4.800 271,040 -0.03(-0.62%)
May 17, 2022 4.290 4.860 4.290 4.830 422,892 +0.56(+13.11%)
May 16, 2022 4.430 4.660 4.250 4.270 364,042 -0.23(-5.11%)
May 13, 2022 4.040 4.680 4.010 4.500 557,261 +0.56(+14.21%)
May 12, 2022 3.710 4.040 3.530 3.940 903,391 +0.16(+4.23%)
May 11, 2022 3.920 4.050 3.710 3.780 448,912 -0.17(-4.30%)
May 10, 2022 4.970 5.190 3.580 3.950 1,046,092 -0.76(-16.14%)
May 09, 2022 5.560 5.560 4.630 4.710 464,393 -0.91(-16.19%)
May 06, 2022 5.900 5.965 5.590 5.620 257,317 -0.34(-5.70%)
May 05, 2022 6.360 6.395 5.870 5.960 225,919 -0.48(-7.45%)
May 04, 2022 6.140 6.450 5.834 6.440 480,397 +0.29(+4.72%)
May 03, 2022 6.440 6.560 6.110 6.150 306,127 -0.24(-3.76%)
May 02, 2022 6.550 6.740 6.300 6.390 821,748 -0.20(-3.03%)
Apr 29, 2022 6.980 7.180 6.570 6.590 310,465 -0.52(-7.31%)
Apr 28, 2022 7.010 7.210 6.605 7.110 357,458 +0.15(+2.16%)
Apr 27, 2022 7.240 7.385 6.930 6.960 700,462 -0.29(-4.00%)
Apr 26, 2022 7.600 7.600 7.030 7.250 295,004 -0.46(-5.97%)
Apr 25, 2022 7.170 7.780 7.130 7.710 269,598 +0.47(+6.49%)
Apr 22, 2022 7.620 7.710 7.090 7.240 223,465 -0.39(-5.11%)
Apr 21, 2022 7.800 8.000 7.610 7.630 212,710 -0.18(-2.30%)
Apr 20, 2022 7.550 7.910 7.420 7.810 245,115 +0.30(+3.99%)
Apr 19, 2022 7.280 7.580 6.880 7.510 159,384 +0.27(+3.73%)
Apr 18, 2022 7.340 7.606 7.150 7.240 185,415 -0.22(-2.95%)
Apr 14, 2022 7.360 7.760 7.200 7.460 287,129 +0.13(+1.77%)
Apr 13, 2022 6.970 7.340 6.970 7.330 381,575 +0.33(+4.71%)
Apr 12, 2022 6.790 7.330 6.580 7.000 1,147,641 +0.28(+4.17%)
Apr 11, 2022 6.820 6.940 6.580 6.720 318,865 -0.18(-2.61%)
Apr 08, 2022 7.190 7.330 6.880 6.900 498,985 -0.26(-3.63%)
Apr 07, 2022 7.560 7.560 7.150 7.160 229,115 -0.45(-5.91%)
Apr 06, 2022 7.840 7.840 7.410 7.610 225,992 -0.37(-4.64%)
Apr 05, 2022 8.200 8.300 7.860 7.980 233,595 -0.27(-3.27%)
Apr 04, 2022 8.340 8.440 8.130 8.250 196,420 -0.09(-1.08%)
Apr 01, 2022 7.570 8.340 7.570 8.340 634,900 +0.87(+11.65%)
Mar 31, 2022 8.040 8.255 7.400 7.470 386,640 -0.57(-7.09%)
Mar 30, 2022 8.040 8.310 7.905 8.040 274,302 +0.00(+0.00%)
Mar 29, 2022 8.030 8.330 7.880 8.040 279,331 +0.01(+0.12%)
Mar 28, 2022 8.060 8.080 7.890 8.030 228,587 -0.01(-0.12%)
Mar 25, 2022 8.270 8.380 8.000 8.040 208,484 -0.34(-4.06%)
Mar 24, 2022 8.070 8.510 7.890 8.380 185,162 +0.37(+4.62%)
Mar 23, 2022 8.240 8.300 7.920 8.010 298,562 -0.41(-4.87%)
Mar 22, 2022 8.080 8.820 8.080 8.420 1,408,759 +0.38(+4.73%)
Mar 21, 2022 8.610 8.610 7.980 8.040 916,627 -0.43(-5.08%)
Mar 18, 2022 8.840 9.100 8.470 8.470 878,344 -0.49(-5.47%)
Mar 17, 2022 8.430 9.230 8.420 8.960 1,187,704 +0.42(+4.92%)
Mar 16, 2022 8.000 8.660 8.000 8.540 787,203 +0.54(+6.75%)
Mar 15, 2022 7.830 8.290 7.780 8.000 437,261 +0.19(+2.43%)
Mar 14, 2022 7.870 8.460 7.730 7.810 444,920 +0.02(+0.26%)
Mar 11, 2022 7.530 7.840 7.520 7.790 321,479 +0.39(+5.27%)
Mar 10, 2022 7.120 7.640 6.800 7.400 286,467 +0.14(+1.93%)
Mar 09, 2022 6.200 7.480 6.060 7.260 930,079 +1.26(+21.00%)
Mar 08, 2022 5.890 6.360 5.657 6.000 564,615 -0.11(-1.80%)
Mar 07, 2022 6.020 6.305 6.020 6.110 366,255 +0.09(+1.50%)
Mar 04, 2022 5.940 6.045 5.870 6.020 87,453 +0.03(+0.50%)
Mar 03, 2022 6.200 6.200 5.820 5.990 120,837 -0.04(-0.66%)
Mar 02, 2022 6.320 6.320 5.960 6.030 207,398 -0.30(-4.74%)
Mar 01, 2022 5.720 6.380 5.660 6.330 350,375 +0.54(+9.33%)
Feb 28, 2022 6.350 6.380 5.725 5.790 351,695 -0.59(-9.25%)
Feb 25, 2022 5.960 6.410 6.080 6.380 219,533 +0.45(+7.59%)
Feb 24, 2022 5.500 5.940 5.287 5.930 158,945 +0.20(+3.49%)
Feb 23, 2022 5.940 5.990 5.720 5.730 175,260 -0.16(-2.72%)
Feb 22, 2022 5.900 6.050 5.860 5.890 137,845 -0.09(-1.51%)
Feb 18, 2022 5.980 0 -0.20(-3.24%)
Feb 17, 2022 6.370 6.370 6.160 6.180 82,266 -0.23(-3.59%)
Feb 16, 2022 6.210 6.510 6.110 6.410 88,851 +0.17(+2.72%)
Feb 15, 2022 6.140 6.290 6.010 6.240 124,774 +0.19(+3.14%)
Feb 14, 2022 6.260 6.440 6.050 6.050 91,347 -0.22(-3.51%)
Feb 11, 2022 6.240 6.455 6.210 6.270 90,949 +0.02(+0.32%)
Feb 10, 2022 6.150 6.510 6.150 6.250 190,197 -0.07(-1.11%)
Feb 09, 2022 6.270 6.400 6.200 6.320 141,365 +0.14(+2.27%)
Feb 08, 2022 6.190 6.280 6.090 6.180 177,299 -0.07(-1.12%)
Feb 07, 2022 6.340 6.520 6.220 6.250 176,828 -0.07(-1.11%)
Feb 04, 2022 6.270 6.405 6.130 6.320 162,094 +0.05(+0.80%)
Feb 03, 2022 6.320 6.270 75,467 -0.23(-3.54%)
Feb 02, 2022 6.460 6.690 6.370 6.500 178,614 +0.02(+0.31%)
Feb 01, 2022 6.210 6.480 5.915 6.480 260,182 +0.28(+4.52%)
Jan 31, 2022 5.880 6.200 6.200 268,437 +0.29(+4.91%)
Jan 28, 2022 5.550 5.960 5.510 5.910 78,458 +0.32(+5.72%)
Jan 27, 2022 5.720 6.370 5.530 5.590 85,063 -0.14(-2.44%)
Jan 26, 2022 6.080 6.220 5.700 5.730 293,815 -0.24(-4.02%)
Jan 25, 2022 6.180 6.180 5.940 5.970 195,208 -0.31(-4.94%)
Jan 24, 2022 6.280 6.430 5.870 6.280 497,276 -0.12(-1.88%)
Jan 21, 2022 6.720 6.745 6.310 6.400 335,661 -0.37(-5.47%)
Jan 20, 2022 6.890 7.100 6.740 6.770 128,324 -0.12(-1.74%)
Jan 19, 2022 6.750 7.030 6.595 6.890 145,984 +0.30(+4.55%)
Jan 18, 2022 7.160 7.160 6.570 6.590 175,201 -0.73(-9.97%)
Jan 14, 2022 7.320 0 -0.09(-1.21%)
Jan 13, 2022 7.400 7.490 7.310 7.410 50,653 -0.04(-0.54%)
Jan 12, 2022 7.800 7.800 7.390 7.450 94,062 -0.31(-3.99%)
Jan 11, 2022 7.430 7.820 7.332 7.760 248,614 +0.26(+3.47%)
Jan 10, 2022 7.590 7.660 7.270 7.500 113,076 -0.20(-2.60%)
Jan 07, 2022 7.070 7.760 6.900 7.700 206,056 +0.79(+11.43%)
Jan 06, 2022 7.380 7.710 6.810 6.910 151,393 -0.53(-7.12%)
Jan 05, 2022 7.960 7.960 7.400 7.440 171,504 -0.55(-6.88%)
Jan 04, 2022 8.400 8.400 7.960 7.990 122,339 -0.27(-3.27%)
Jan 03, 2022 7.700 8.310 7.520 8.260 433,225 +0.58(+7.55%)
Dec 31, 2021 7.450 7.790 7.450 7.680 63,207 +0.22(+2.95%)
Dec 30, 2021 7.180 7.510 7.160 7.460 106,068 +0.27(+3.76%)
Dec 29, 2021 7.330 7.420 7.070 7.190 177,211 -0.15(-2.04%)
Dec 28, 2021 7.460 7.650 7.170 7.340 150,410 -0.12(-1.61%)
Dec 27, 2021 7.870 7.870 7.410 7.460 187,525 -0.36(-4.60%)
Dec 23, 2021 7.610 7.830 7.470 7.820 152,128 +0.23(+3.03%)
Dec 22, 2021 6.920 7.720 6.860 7.590 189,075 +0.67(+9.68%)
Dec 21, 2021 6.870 7.170 6.770 6.920 147,409 +0.18(+2.67%)
Dec 20, 2021 6.800 7.240 6.575 6.740 149,710 -0.06(-0.88%)
Dec 17, 2021 6.580 6.860 6.430 6.800 466,028 +0.17(+2.56%)
Dec 16, 2021 6.800 7.130 6.590 6.630 222,123 -0.16(-2.36%)
Dec 15, 2021 6.310 6.820 6.275 6.790 407,700 +0.39(+6.09%)
Dec 14, 2021 6.400 6.810 6.290 6.400 381,145 -0.14(-2.14%)
Dec 13, 2021 6.520 6.850 6.330 6.540 144,871 +0.00(+0.00%)
Dec 10, 2021 6.500 6.650 6.490 6.540 104,820 -0.09(-1.36%)
Dec 09, 2021 6.590 7.095 6.545 6.630 171,043 -0.07(-1.04%)
Dec 08, 2021 6.460 6.720 6.020 6.700 160,202 +0.24(+3.72%)
Dec 07, 2021 6.310 7.030 6.170 6.460 189,093 +0.23(+3.69%)
Dec 06, 2021 6.150 6.330 5.915 6.230 234,692 +0.03(+0.48%)
Dec 03, 2021 6.720 6.840 6.190 6.200 180,728 -0.60(-8.82%)
Dec 02, 2021 6.700 6.890 6.570 6.800 414,341 +0.15(+2.26%)
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.