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

Markforged Hldg Corp (NY: MKFG )

0.4203 -0.0135 (-3.11%)
Official Closing Price Updated: 7:00 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 1.150 1.170 1.110 1.140 749,059 +0.00(+0.00%)
Nov 29, 2022 1.210 1.210 1.130 1.140 683,078 -0.02(-1.72%)
Nov 28, 2022 1.270 1.290 1.160 1.160 659,162 -0.09(-7.20%)
Nov 25, 2022 1.260 1.275 1.240 1.250 290,423 -0.02(-1.57%)
Nov 23, 2022 1.250 1.285 1.210 1.270 559,709 +0.03(+2.42%)
Nov 22, 2022 1.370 1.390 1.220 1.240 1,417,263 -0.13(-9.49%)
Nov 21, 2022 1.490 1.490 1.360 1.370 630,311 -0.02(-1.44%)
Nov 18, 2022 1.570 1.590 1.385 1.390 694,904 -0.12(-7.95%)
Nov 17, 2022 1.570 1.570 1.450 1.510 774,158 -0.09(-5.63%)
Nov 16, 2022 1.690 1.700 1.533 1.600 766,987 -0.11(-6.43%)
Nov 15, 2022 1.760 1.770 1.675 1.710 611,339 +0.03(+1.79%)
Nov 14, 2022 1.830 1.830 1.680 1.680 779,515 -0.16(-8.70%)
Nov 11, 2022 1.670 1.850 1.600 1.840 717,596 +0.17(+10.18%)
Nov 10, 2022 1.760 1.810 1.600 1.670 1,460,865 -0.07(-4.02%)
Nov 09, 2022 1.860 1.890 1.720 1.740 573,811 -0.17(-8.90%)
Nov 08, 2022 1.960 1.980 1.870 1.910 401,243 -0.06(-3.05%)
Nov 07, 2022 2.000 2.020 1.900 1.970 406,554 -0.03(-1.50%)
Nov 04, 2022 2.040 2.080 1.915 2.000 412,629 +0.00(+0.00%)
Nov 03, 2022 2.010 2.085 1.980 2.000 403,779 -0.02(-0.99%)
Nov 02, 2022 2.170 2.010 2.020 502,704 -0.16(-7.34%)
Nov 01, 2022 2.220 2.260 2.160 2.180 427,641 +0.00(+0.00%)
Oct 31, 2022 2.190 2.230 2.125 2.180 630,347 -0.03(-1.36%)
Oct 28, 2022 2.070 2.220 2.040 2.210 668,375 +0.17(+8.33%)
Oct 27, 2022 2.090 2.110 2.015 2.040 427,811 -0.02(-0.97%)
Oct 26, 2022 2.020 2.145 1.995 2.060 616,992 +0.06(+3.00%)
Oct 25, 2022 1.830 2.010 1.830 2.000 752,231 +0.16(+8.70%)
Oct 24, 2022 1.910 1.910 1.780 1.840 482,908 -0.09(-4.66%)
Oct 21, 2022 1.810 1.930 1.780 1.930 738,904 +0.12(+6.63%)
Oct 20, 2022 1.820 1.900 1.795 1.810 309,674 -0.01(-0.55%)
Oct 19, 2022 1.890 1.890 1.810 1.820 342,552 -0.11(-5.70%)
Oct 18, 2022 1.910 2.000 1.890 1.930 628,604 +0.08(+4.32%)
Oct 17, 2022 1.820 1.895 1.820 1.850 548,090 +0.07(+3.93%)
Oct 14, 2022 1.950 1.975 1.770 1.780 395,448 -0.13(-6.81%)
Oct 13, 2022 1.800 1.930 1.770 1.910 667,099 +0.05(+2.69%)
Oct 12, 2022 1.960 1.970 1.820 1.860 577,940 -0.05(-2.62%)
Oct 11, 2022 1.890 1.940 1.790 1.910 427,410 +0.02(+1.06%)
Oct 10, 2022 1.930 1.935 1.840 1.890 398,729 -0.05(-2.58%)
Oct 07, 2022 2.030 2.040 1.910 1.940 377,676 -0.14(-6.73%)
Oct 06, 2022 2.050 2.140 2.000 2.080 456,734 +0.03(+1.46%)
Oct 05, 2022 2.040 2.070 1.960 2.050 401,908 -0.06(-2.84%)
Oct 04, 2022 2.020 2.110 1.990 2.110 567,796 +0.19(+9.90%)
Oct 03, 2022 2.010 2.010 1.900 1.920 711,533 -0.06(-3.03%)
Sep 30, 2022 1.940 2.080 1.920 1.980 729,799 +0.05(+2.59%)
Sep 29, 2022 2.090 2.090 1.900 1.930 530,830 -0.19(-8.96%)
Sep 28, 2022 2.000 2.140 1.930 2.120 924,029 +0.14(+7.07%)
Sep 27, 2022 2.020 2.081 1.950 1.980 415,488 +0.01(+0.51%)
Sep 26, 2022 1.980 2.080 1.950 1.970 471,817 -0.03(-1.50%)
Sep 23, 2022 2.010 2.030 1.950 2.000 639,159 -0.05(-2.44%)
Sep 22, 2022 2.140 2.170 2.000 2.050 720,459 -0.10(-4.65%)
Sep 21, 2022 2.150 2.225 2.060 2.150 920,184 +0.04(+1.90%)
Sep 20, 2022 2.170 2.227 2.100 2.110 1,188,931 -0.06(-2.76%)
Sep 19, 2022 2.220 2.235 2.120 2.170 985,744 -0.08(-3.56%)
Sep 16, 2022 2.460 2.460 2.240 2.250 1,651,622 -0.28(-11.07%)
Sep 15, 2022 2.580 2.679 2.530 2.530 825,867 -0.02(-0.78%)
Sep 14, 2022 2.580 2.590 2.480 2.550 931,686 +0.03(+1.19%)
Sep 13, 2022 2.550 2.595 2.500 2.520 997,929 -0.14(-5.26%)
Sep 12, 2022 2.540 2.680 2.533 2.660 911,713 +0.10(+3.91%)
Sep 09, 2022 2.410 2.595 2.370 2.560 1,220,207 +0.20(+8.47%)
Sep 08, 2022 2.350 2.390 2.275 2.360 497,914 +0.02(+0.85%)
Sep 07, 2022 2.360 2.450 2.275 2.340 781,807 -0.03(-1.27%)
Sep 06, 2022 2.340 2.420 2.280 2.370 785,138 +0.06(+2.60%)
Sep 02, 2022 2.520 2.650 2.305 2.310 1,118,305 -0.11(-4.55%)
Sep 01, 2022 2.390 2.430 2.330 2.420 895,046 -0.01(-0.41%)
Aug 31, 2022 2.440 2.471 2.380 2.430 727,672 +0.03(+1.25%)
Aug 30, 2022 2.450 2.470 2.360 2.400 841,464 +0.00(+0.00%)
Aug 29, 2022 2.300 2.420 2.300 2.400 606,286 +0.07(+3.00%)
Aug 26, 2022 2.570 2.581 2.310 2.330 815,168 -0.26(-10.04%)
Aug 25, 2022 2.550 2.590 2.510 2.590 519,759 +0.05(+1.97%)
Aug 24, 2022 2.380 2.550 2.350 2.540 769,925 +0.17(+7.17%)
Aug 23, 2022 2.500 2.520 2.360 2.370 1,053,765 -0.06(-2.47%)
Aug 22, 2022 2.530 2.580 2.420 2.430 921,075 -0.17(-6.54%)
Aug 19, 2022 2.810 2.810 2.585 2.600 1,054,546 -0.28(-9.72%)
Aug 18, 2022 2.870 2.900 2.770 2.880 638,283 +0.07(+2.49%)
Aug 17, 2022 3.110 3.110 2.790 2.810 896,928 -0.33(-10.51%)
Aug 16, 2022 2.930 3.205 2.900 3.140 1,127,703 +0.23(+7.90%)
Aug 15, 2022 2.860 2.990 2.760 2.910 961,734 +0.03(+1.04%)
Aug 12, 2022 2.950 2.980 2.650 2.880 2,787,029 -0.23(-7.40%)
Aug 11, 2022 3.150 3.240 3.020 3.110 1,520,553 +0.16(+5.42%)
Aug 10, 2022 2.840 2.980 2.770 2.950 1,052,054 +0.23(+8.46%)
Aug 09, 2022 2.730 2.780 2.645 2.720 898,437 -0.04(-1.45%)
Aug 08, 2022 2.720 2.840 2.690 2.760 895,710 +0.11(+4.15%)
Aug 05, 2022 2.600 2.690 2.530 2.650 1,122,223 +0.05(+1.92%)
Aug 04, 2022 2.520 2.620 2.440 2.600 1,199,964 +0.14(+5.69%)
Aug 03, 2022 2.390 2.500 2.310 2.460 984,513 +0.09(+3.80%)
Aug 02, 2022 2.250 2.420 2.200 2.370 1,042,764 +0.15(+6.76%)
Aug 01, 2022 2.150 2.240 2.100 2.220 781,316 +0.03(+1.37%)
Jul 29, 2022 2.140 2.220 2.060 2.190 582,031 +0.09(+4.29%)
Jul 28, 2022 2.120 2.150 2.000 2.100 643,922 -0.06(-2.78%)
Jul 27, 2022 2.060 2.160 2.005 2.160 699,244 +0.16(+8.00%)
Jul 26, 2022 2.030 2.040 1.920 2.000 521,698 -0.03(-1.48%)
Jul 25, 2022 2.030 2.050 1.920 2.030 654,374 +0.00(+0.00%)
Jul 22, 2022 2.150 2.190 1.985 2.030 835,229 -0.14(-6.45%)
Jul 21, 2022 2.160 2.180 2.070 2.170 494,063 -0.02(-0.91%)
Jul 20, 2022 2.090 2.220 2.040 2.190 783,761 +0.08(+3.79%)
Jul 19, 2022 2.100 2.120 2.040 2.110 679,327 +0.09(+4.46%)
Jul 18, 2022 2.120 2.165 2.010 2.020 1,081,274 -0.09(-4.27%)
Jul 15, 2022 1.960 2.110 1.820 2.110 1,974,622 +0.21(+11.05%)
Jul 14, 2022 1.920 1.960 1.825 1.900 584,210 -0.06(-3.06%)
Jul 13, 2022 1.880 2.040 1.840 1.960 1,801,206 +0.03(+1.55%)
Jul 12, 2022 1.840 1.980 1.810 1.930 2,094,843 +0.11(+6.04%)
Jul 11, 2022 1.930 1.950 1.790 1.820 1,102,076 -0.13(-6.67%)
Jul 08, 2022 1.940 2.000 1.875 1.950 521,300 +0.00(+0.00%)
Jul 07, 2022 1.830 1.955 1.770 1.950 1,259,614 +0.14(+7.73%)
Jul 06, 2022 1.960 1.975 1.800 1.810 1,075,122 -0.16(-8.12%)
Jul 05, 2022 1.790 1.970 1.730 1.970 1,029,526 +0.12(+6.49%)
Jul 01, 2022 1.870 1.910 1.810 1.850 718,273 +0.00(+0.00%)
Jun 30, 2022 1.760 1.880 1.720 1.850 1,813,282 +0.06(+3.35%)
Jun 29, 2022 1.930 1.930 1.760 1.790 1,605,464 -0.14(-7.25%)
Jun 28, 2022 2.100 2.130 1.910 1.930 1,557,404 -0.18(-8.53%)
Jun 27, 2022 2.360 2.400 2.100 2.110 1,485,060 -0.27(-11.34%)
Jun 24, 2022 2.290 2.520 2.260 2.380 13,575,412 +0.12(+5.31%)
Jun 23, 2022 2.260 2.340 2.200 2.260 1,322,748 +0.04(+1.80%)
Jun 22, 2022 2.160 2.320 2.160 2.220 2,427,153 +0.01(+0.45%)
Jun 21, 2022 2.240 2.310 2.170 2.210 1,422,576 +0.01(+0.45%)
Jun 17, 2022 2.090 2.305 2.060 2.200 4,782,856 +0.12(+5.77%)
Jun 16, 2022 2.080 2.190 2.030 2.080 1,358,624 -0.08(-3.70%)
Jun 15, 2022 2.100 2.200 2.070 2.160 1,571,647 +0.13(+6.40%)
Jun 14, 2022 1.950 2.040 1.930 2.030 1,591,351 +0.04(+2.01%)
Jun 13, 2022 2.070 2.095 1.960 1.990 1,851,806 -0.14(-6.57%)
Jun 10, 2022 2.230 2.250 2.100 2.130 1,100,417 -0.15(-6.58%)
Jun 09, 2022 2.340 2.340 2.220 2.280 1,138,579 -0.04(-1.72%)
Jun 08, 2022 2.300 2.410 2.270 2.320 2,175,470 +0.03(+1.31%)
Jun 07, 2022 2.350 2.360 2.210 2.290 2,528,878 -0.09(-3.78%)
Jun 06, 2022 2.430 2.450 2.280 2.380 1,472,794 +0.04(+1.71%)
Jun 03, 2022 2.340 2.440 2.270 2.340 1,280,140 -0.04(-1.68%)
Jun 02, 2022 2.360 2.510 2.310 2.380 2,573,171 +0.03(+1.28%)
Jun 01, 2022 2.620 2.680 2.270 2.350 1,945,873 -0.29(-10.98%)
May 31, 2022 2.580 2.810 2.500 2.640 3,385,661 +0.07(+2.72%)
May 27, 2022 2.700 2.740 2.500 2.570 2,960,957 -0.06(-2.28%)
May 26, 2022 2.550 2.715 2.475 2.630 1,146,176 +0.10(+3.95%)
May 25, 2022 2.460 2.580 2.330 2.530 1,456,794 +0.05(+2.02%)
May 24, 2022 2.700 2.770 2.480 2.480 914,089 -0.24(-8.82%)
May 23, 2022 2.800 2.800 2.680 2.720 726,161 -0.05(-1.81%)
May 20, 2022 2.850 2.920 2.650 2.770 1,259,887 -0.06(-2.12%)
May 19, 2022 2.930 3.005 2.810 2.830 1,071,345 -0.13(-4.39%)
May 18, 2022 3.060 3.195 2.950 2.960 1,036,095 -0.15(-4.82%)
May 17, 2022 2.860 3.140 2.830 3.110 1,755,566 +0.32(+11.47%)
May 16, 2022 2.880 2.950 2.728 2.790 1,067,219 -0.13(-4.45%)
May 13, 2022 3.070 3.070 2.792 2.920 1,477,133 +0.17(+6.18%)
May 12, 2022 2.530 2.820 2.480 2.750 1,873,439 +0.16(+6.18%)
May 11, 2022 2.760 2.810 2.580 2.590 792,770 -0.21(-7.50%)
May 10, 2022 3.030 3.140 2.730 2.800 1,621,502 -0.19(-6.35%)
May 09, 2022 3.160 3.160 2.950 2.990 1,398,826 -0.23(-7.14%)
May 06, 2022 3.280 3.390 3.100 3.220 1,293,242 -0.10(-3.01%)
May 05, 2022 3.370 3.420 3.200 3.320 791,023 -0.10(-2.92%)
May 04, 2022 3.340 3.420 3.190 3.420 1,232,673 +0.04(+1.18%)
May 03, 2022 3.520 3.570 3.325 3.380 1,041,654 -0.16(-4.52%)
May 02, 2022 3.410 3.540 3.360 3.540 811,906 +0.13(+3.81%)
Apr 29, 2022 3.510 3.640 3.390 3.410 687,801 -0.03(-0.87%)
Apr 28, 2022 3.400 3.510 3.245 3.440 934,579 +0.04(+1.18%)
Apr 27, 2022 3.440 3.460 3.355 3.400 753,994 -0.03(-0.87%)
Apr 26, 2022 3.680 3.700 3.320 3.430 1,117,196 -0.27(-7.30%)
Apr 25, 2022 3.440 3.700 3.410 3.700 739,950 +0.20(+5.71%)
Apr 22, 2022 3.500 3.550 3.410 3.500 832,682 +0.01(+0.29%)
Apr 21, 2022 3.500 3.585 3.430 3.490 1,181,693 +0.03(+0.87%)
Apr 20, 2022 3.550 3.590 3.425 3.460 865,669 -0.05(-1.42%)
Apr 19, 2022 3.650 3.670 3.510 3.510 940,594 -0.13(-3.57%)
Apr 18, 2022 3.750 3.770 3.565 3.640 1,229,369 -0.13(-3.45%)
Apr 14, 2022 3.920 3.920 3.750 3.770 572,260 -0.15(-3.83%)
Apr 13, 2022 3.910 4.000 3.830 3.920 692,258 +0.03(+0.77%)
Apr 12, 2022 3.800 3.955 3.770 3.890 851,165 +0.13(+3.46%)
Apr 11, 2022 3.780 3.900 3.740 3.760 811,411 -0.12(-3.09%)
Apr 08, 2022 3.960 4.050 3.800 3.880 617,487 -0.11(-2.76%)
Apr 07, 2022 3.930 3.990 3.795 3.990 761,461 +0.03(+0.76%)
Apr 06, 2022 4.000 4.030 3.850 3.960 809,831 -0.09(-2.22%)
Apr 05, 2022 4.180 4.180 3.960 4.050 552,241 -0.11(-2.64%)
Apr 04, 2022 4.130 4.210 4.070 4.160 428,805 +0.05(+1.22%)
Apr 01, 2022 4.080 4.190 4.010 4.110 560,998 +0.12(+3.01%)
Mar 31, 2022 4.110 4.170 3.960 3.990 487,049 -0.13(-3.16%)
Mar 30, 2022 4.230 4.310 4.070 4.120 842,932 -0.14(-3.29%)
Mar 29, 2022 4.220 4.330 4.150 4.260 1,169,593 +0.12(+2.90%)
Mar 28, 2022 4.090 4.150 3.920 4.140 950,721 +0.05(+1.22%)
Mar 25, 2022 4.050 4.145 3.990 4.090 838,439 -0.03(-0.73%)
Mar 24, 2022 4.130 4.150 4.010 4.120 1,285,746 +0.00(+0.00%)
Mar 23, 2022 4.150 4.250 4.075 4.120 995,175 -0.11(-2.60%)
Mar 22, 2022 4.240 4.315 4.130 4.230 2,641,841 +0.04(+0.95%)
Mar 21, 2022 4.180 4.390 4.150 4.190 3,195,643 -0.12(-2.78%)
Mar 18, 2022 3.890 4.315 3.830 4.310 3,005,440 +0.16(+3.86%)
Mar 17, 2022 3.710 4.200 3.710 4.150 3,558,616 +0.34(+8.92%)
Mar 16, 2022 3.320 3.865 3.170 3.810 3,001,159 +0.72(+23.30%)
Mar 15, 2022 3.030 3.170 2.950 3.090 1,620,036 +0.11(+3.69%)
Mar 14, 2022 3.200 3.200 2.950 2.980 1,136,979 -0.19(-5.99%)
Mar 11, 2022 3.350 3.490 3.170 3.170 1,029,409 -0.15(-4.52%)
Mar 10, 2022 3.380 3.480 3.290 3.320 811,989 -0.13(-3.77%)
Mar 09, 2022 3.430 3.535 3.410 3.450 773,416 +0.09(+2.68%)
Mar 08, 2022 3.340 3.510 3.230 3.360 1,109,889 +0.03(+0.90%)
Mar 07, 2022 3.170 3.600 3.130 3.330 1,930,464 +0.21(+6.73%)
Mar 04, 2022 3.290 3.295 3.080 3.120 1,135,781 -0.20(-6.02%)
Mar 03, 2022 3.620 3.620 3.260 3.320 1,394,825 -0.25(-7.00%)
Mar 02, 2022 3.750 3.750 3.570 3.570 756,352 -0.15(-4.03%)
Mar 01, 2022 3.950 4.090 3.720 3.720 1,115,518 -0.17(-4.37%)
Feb 28, 2022 3.760 4.060 3.750 3.890 1,723,698 +0.02(+0.52%)
Feb 25, 2022 3.980 4.090 3.750 3.870 5,795,932 -0.09(-2.27%)
Feb 24, 2022 3.680 3.980 3.580 3.960 1,361,719 +0.12(+3.13%)
Feb 23, 2022 4.040 4.070 3.820 3.840 681,300 -0.14(-3.52%)
Feb 22, 2022 4.450 4.460 3.960 3.980 1,284,316 -0.58(-12.72%)
Feb 18, 2022 4.560 0 -0.18(-3.80%)
Feb 17, 2022 4.800 4.810 4.670 4.740 1,404,387 -0.10(-2.07%)
Feb 16, 2022 4.650 4.850 4.550 4.840 679,482 +0.17(+3.64%)
Feb 15, 2022 4.550 4.730 4.540 4.670 1,057,761 +0.13(+2.86%)
Feb 14, 2022 4.390 4.540 4.340 4.540 925,606 +0.10(+2.25%)
Feb 11, 2022 4.630 4.640 4.390 4.440 889,398 -0.16(-3.48%)
Feb 10, 2022 4.610 4.700 4.510 4.600 1,131,097 -0.10(-2.13%)
Feb 09, 2022 4.790 4.800 4.630 4.700 1,028,303 -0.01(-0.21%)
Feb 08, 2022 4.610 4.760 4.510 4.710 965,516 +0.10(+2.17%)
Feb 07, 2022 4.710 4.830 4.590 4.610 1,277,894 -0.13(-2.74%)
Feb 04, 2022 4.610 4.780 4.550 4.740 495,592 +0.13(+2.82%)
Feb 03, 2022 4.630 4.610 515,674 -0.12(-2.54%)
Feb 02, 2022 4.950 4.950 4.690 4.730 610,939 -0.17(-3.47%)
Feb 01, 2022 4.780 4.900 4.590 4.900 634,566 +0.17(+3.59%)
Jan 31, 2022 4.300 4.757 4.730 673,521 +0.43(+10.00%)
Jan 28, 2022 4.170 4.310 3.970 4.300 1,128,309 +0.07(+1.65%)
Jan 27, 2022 4.550 4.565 4.210 4.230 672,229 -0.25(-5.58%)
Jan 26, 2022 4.840 4.860 4.450 4.480 861,530 -0.26(-5.49%)
Jan 25, 2022 4.520 4.750 4.435 4.740 1,188,304 +0.08(+1.72%)
Jan 24, 2022 4.750 4.790 4.010 4.660 2,821,026 -0.25(-5.09%)
Jan 21, 2022 4.860 4.990 4.650 4.910 3,979,651 +0.05(+1.03%)
Jan 20, 2022 4.780 5.070 4.730 4.860 767,165 +0.14(+2.97%)
Jan 19, 2022 4.790 4.880 4.560 4.720 901,383 -0.04(-0.84%)
Jan 18, 2022 4.900 4.935 4.660 4.760 779,507 -0.14(-2.86%)
Jan 14, 2022 4.900 0 -0.27(-5.22%)
Jan 13, 2022 5.340 5.405 5.120 5.170 1,075,199 -0.18(-3.36%)
Jan 12, 2022 5.360 5.450 5.230 5.350 913,976 +0.03(+0.56%)
Jan 11, 2022 5.060 5.435 5.000 5.320 574,183 +0.18(+3.50%)
Jan 10, 2022 5.340 5.355 5.045 5.140 429,827 -0.27(-4.99%)
Jan 07, 2022 5.680 5.810 5.360 5.410 593,479 -0.28(-4.92%)
Jan 06, 2022 5.690 5.727 5.400 5.690 469,244 +0.05(+0.89%)
Jan 05, 2022 5.710 5.830 5.590 5.640 655,844 -0.04(-0.70%)
Jan 04, 2022 5.680 5.730 5.505 5.680 447,315 +0.01(+0.18%)
Jan 03, 2022 5.390 5.690 5.220 5.670 441,638 +0.30(+5.59%)
Dec 31, 2021 5.500 5.600 5.310 5.370 460,224 -0.26(-4.62%)
Dec 30, 2021 5.340 5.750 5.310 5.630 733,553 +0.29(+5.43%)
Dec 29, 2021 5.510 5.510 5.220 5.340 407,564 -0.16(-2.91%)
Dec 28, 2021 5.460 5.560 5.340 5.500 471,838 +0.05(+0.92%)
Dec 27, 2021 5.430 5.650 5.390 5.450 515,128 +0.00(+0.00%)
Dec 23, 2021 5.210 5.540 5.200 5.450 493,228 +0.25(+4.81%)
Dec 22, 2021 5.150 5.340 5.080 5.200 533,300 +0.02(+0.39%)
Dec 21, 2021 4.950 5.235 4.900 5.180 490,980 +0.39(+8.14%)
Dec 20, 2021 4.930 4.985 4.720 4.790 446,600 -0.28(-5.52%)
Dec 17, 2021 5.070 5.170 4.850 5.070 1,094,650 +0.04(+0.80%)
Dec 16, 2021 5.240 5.330 4.960 5.030 489,611 -0.09(-1.76%)
Dec 15, 2021 5.170 5.180 4.770 5.120 715,029 -0.07(-1.35%)
Dec 14, 2021 5.280 5.550 5.130 5.190 729,836 +0.01(+0.19%)
Dec 13, 2021 5.320 5.469 5.165 5.180 605,113 -0.07(-1.33%)
Dec 10, 2021 5.410 5.470 5.250 5.250 495,995 -0.15(-2.78%)
Dec 09, 2021 5.680 5.750 5.370 5.400 473,080 -0.28(-4.93%)
Dec 08, 2021 5.650 5.790 5.460 5.680 704,773 +0.03(+0.53%)
Dec 07, 2021 5.510 5.790 5.510 5.650 628,447 +0.22(+4.05%)
Dec 06, 2021 5.870 5.870 5.300 5.430 1,179,521 -0.47(-7.97%)
Dec 03, 2021 6.520 6.550 5.810 5.900 1,020,549 -0.66(-10.06%)
Dec 02, 2021 6.710 6.788 6.425 6.560 613,578 -0.18(-2.67%)
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.