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

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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, 2021 6.054 6.142 5.868 6.005 1,752,361 -0.14(-2.23%)
Nov 29, 2021 6.250 6.502 6.059 6.142 734,703 +0.05(+0.80%)
Nov 26, 2021 6.161 6.201 5.946 6.093 666,173 -0.30(-4.74%)
Nov 24, 2021 6.396 6.435 6.328 6.396 316,132 -0.03(-0.45%)
Nov 23, 2021 6.445 6.465 6.323 6.425 463,049 +0.02(+0.30%)
Nov 22, 2021 6.416 6.494 6.347 6.406 1,422,808 +0.05(+0.77%)
Nov 19, 2021 6.465 6.514 6.347 6.357 978,286 -0.19(-2.84%)
Nov 18, 2021 6.611 6.553 6.484 6.543 721,920 -0.03(-0.45%)
Nov 17, 2021 6.660 6.670 6.489 6.572 590,683 -0.14(-2.04%)
Nov 16, 2021 6.650 6.729 6.564 6.709 590,516 +0.02(+0.29%)
Nov 15, 2021 6.758 6.768 6.670 6.690 674,694 -0.02(-0.29%)
Nov 12, 2021 6.631 6.739 6.602 6.709 763,465 +0.13(+1.93%)
Nov 11, 2021 6.445 6.641 6.416 6.582 747,866 +0.15(+2.28%)
Nov 10, 2021 6.484 6.406 6.435 543,604 -0.10(-1.50%)
Nov 09, 2021 6.582 6.631 6.504 6.533 1,125,999 -0.08(-1.18%)
Nov 08, 2021 6.572 6.631 6.514 6.611 618,186 +0.07(+1.04%)
Nov 05, 2021 6.650 6.738 6.514 6.543 1,274,496 -0.03(-0.44%)
Nov 04, 2021 6.563 6.592 6.490 6.572 878,683 +0.04(+0.60%)
Nov 03, 2021 6.426 6.553 6.426 6.533 1,096,056 +0.09(+1.36%)
Nov 02, 2021 6.426 6.504 6.310 6.446 888,672 +0.06(+0.91%)
Nov 01, 2021 6.300 6.582 6.222 6.387 1,086,620 +0.17(+2.66%)
Oct 29, 2021 6.086 6.358 6.222 1,214,112 +0.24(+4.07%)
Oct 28, 2021 5.871 5.988 5.862 5.978 1,348,867 +0.15(+2.50%)
Oct 27, 2021 5.949 6.056 5.832 5.832 558,864 -0.25(-4.16%)
Oct 26, 2021 6.095 6.086 827,513 +0.03(+0.48%)
Oct 25, 2021 5.842 6.081 5.813 6.056 803,004 +0.24(+4.19%)
Oct 22, 2021 5.764 5.823 5.735 5.813 1,043,468 +0.05(+0.84%)
Oct 21, 2021 5.793 5.832 5.706 5.764 667,641 -0.01(-0.17%)
Oct 20, 2021 5.716 5.784 5.667 5.774 560,692 +0.06(+1.02%)
Oct 19, 2021 5.696 5.725 5.643 5.716 484,309 +0.08(+1.38%)
Oct 18, 2021 5.511 5.667 5.482 5.638 498,593 +0.08(+1.40%)
Oct 15, 2021 5.696 5.696 5.560 5.560 1,049,477 -0.01(-0.17%)
Oct 14, 2021 5.336 5.594 5.316 5.570 1,508,567 +0.29(+5.54%)
Oct 13, 2021 5.277 5.307 5.165 5.277 793,888 -0.01(-0.18%)
Oct 12, 2021 5.365 5.433 5.200 5.287 2,256,389 -0.11(-1.99%)
Oct 11, 2021 5.443 5.521 5.389 5.394 296,422 -0.03(-0.54%)
Oct 08, 2021 5.560 5.560 5.423 5.423 455,977 -0.17(-2.96%)
Oct 07, 2021 5.599 5.706 5.560 5.589 474,087 +0.03(+0.53%)
Oct 06, 2021 5.531 5.589 5.428 5.560 647,185 -0.05(-0.87%)
Oct 05, 2021 5.579 5.628 5.511 5.608 424,736 +0.04(+0.70%)
Oct 04, 2021 5.570 5.717 5.506 5.570 975,464 -0.07(-1.21%)
Oct 01, 2021 5.540 5.716 5.516 5.638 894,544 +0.12(+2.12%)
Sep 30, 2021 5.667 5.764 5.521 5.521 823,376 -0.13(-2.24%)
Sep 29, 2021 5.647 5.716 5.535 5.647 666,204 +0.00(+0.00%)
Sep 28, 2021 5.949 5.978 5.638 5.647 1,358,405 -0.29(-4.92%)
Sep 27, 2021 5.901 6.047 5.891 5.940 990,574 +0.10(+1.67%)
Sep 24, 2021 5.764 5.871 5.691 5.842 356,872 +0.05(+0.84%)
Sep 23, 2021 5.579 5.803 5.550 5.793 757,535 +0.27(+4.94%)
Sep 22, 2021 5.472 5.604 5.472 5.521 902,652 +0.12(+2.16%)
Sep 21, 2021 5.550 5.596 5.404 5.404 842,510 -0.12(-2.12%)
Sep 20, 2021 5.423 5.677 5.365 5.521 1,518,942 -0.27(-4.71%)
Sep 17, 2021 5.657 5.803 5.570 5.793 4,343,325 +0.17(+2.94%)
Sep 16, 2021 5.764 5.784 5.613 5.628 846,251 -0.14(-2.36%)
Sep 15, 2021 5.725 5.813 5.667 5.764 1,108,910 +0.06(+1.02%)
Sep 14, 2021 5.910 5.920 5.672 5.706 1,149,628 -0.18(-3.14%)
Sep 13, 2021 5.881 5.944 5.862 5.891 545,523 +0.02(+0.33%)
Sep 10, 2021 5.949 5.998 5.852 5.871 910,810 -0.04(-0.66%)
Sep 09, 2021 5.852 5.969 5.828 5.910 564,876 +0.03(+0.50%)
Sep 08, 2021 5.959 5.998 5.871 5.881 481,948 -0.11(-1.79%)
Sep 07, 2021 6.076 6.144 5.974 5.988 635,092 -0.07(-1.13%)
Sep 03, 2021 6.193 6.231 5.998 6.056 671,966 -0.15(-2.35%)
Sep 02, 2021 6.173 6.319 6.154 6.202 778,748 +0.05(+0.79%)
Sep 01, 2021 6.183 6.198 6.066 6.154 590,956 +0.01(+0.16%)
Aug 31, 2021 6.125 6.163 6.047 6.144 519,239 +0.04(+0.64%)
Aug 30, 2021 6.193 6.227 6.008 6.105 721,662 -0.08(-1.26%)
Aug 27, 2021 5.959 6.212 5.978 6.183 812,304 +0.20(+3.42%)
Aug 26, 2021 6.105 6.110 5.969 5.978 916,219 -0.14(-2.23%)
Aug 25, 2021 6.125 6.212 6.076 6.115 710,143 -0.01(-0.16%)
Aug 24, 2021 6.086 6.134 6.017 6.125 1,060,853 +0.03(+0.48%)
Aug 23, 2021 6.017 6.143 5.969 6.095 822,768 +0.15(+2.45%)
Aug 20, 2021 5.716 5.998 5.716 5.949 703,193 +0.15(+2.52%)
Aug 19, 2021 5.813 5.910 5.696 5.803 741,779 -0.07(-1.16%)
Aug 18, 2021 5.978 5.978 5.852 5.871 690,287 -0.10(-1.63%)
Aug 17, 2021 6.095 6.095 5.944 5.969 653,401 -0.19(-3.01%)
Aug 16, 2021 6.086 6.202 5.988 6.154 817,365 +0.03(+0.48%)
Aug 13, 2021 6.183 6.232 6.105 6.125 639,127 -0.09(-1.41%)
Aug 12, 2021 6.358 6.358 6.202 6.212 1,789,806 -0.12(-1.85%)
Aug 11, 2021 6.329 6.358 6.280 6.329 519,325 -0.01(-0.15%)
Aug 10, 2021 6.222 6.358 6.193 6.339 928,700 +0.10(+1.56%)
Aug 09, 2021 6.358 6.396 6.222 6.241 1,235,198 -0.11(-1.68%)
Aug 06, 2021 6.222 6.421 6.222 6.348 686,512 +0.08(+1.24%)
Aug 05, 2021 6.251 6.338 6.207 6.270 374,460 +0.05(+0.78%)
Aug 04, 2021 6.164 6.270 6.154 6.222 624,537 -0.03(-0.47%)
Aug 03, 2021 6.135 6.309 6.106 6.251 1,011,900 +0.12(+1.90%)
Aug 02, 2021 6.387 6.493 6.120 6.135 1,633,535 +0.15(+2.43%)
Jul 30, 2021 5.863 6.057 5.834 5.989 1,195,799 -0.04(-0.64%)
Jul 29, 2021 5.980 6.067 5.912 6.028 1,058,324 +0.12(+1.97%)
Jul 28, 2021 5.854 5.922 5.810 5.912 638,891 +0.08(+1.33%)
Jul 27, 2021 5.844 5.863 5.703 5.834 1,950,337 -0.03(-0.58%)
Jul 26, 2021 5.670 5.873 5.670 5.868 642,552 +0.20(+3.50%)
Jul 23, 2021 5.728 5.737 5.582 5.670 502,558 -0.02(-0.34%)
Jul 22, 2021 5.883 5.883 5.660 5.689 495,584 -0.15(-2.49%)
Jul 21, 2021 5.689 5.873 5.689 5.834 615,965 +0.17(+3.08%)
Jul 20, 2021 5.728 5.883 5.640 5.660 1,576,938 -0.03(-0.51%)
Jul 19, 2021 5.747 5.888 5.640 5.689 1,237,064 -0.22(-3.77%)
Jul 16, 2021 6.125 6.154 5.892 5.912 1,580,556 -0.20(-3.33%)
Jul 15, 2021 5.931 6.125 5.931 6.115 781,698 +0.15(+2.44%)
Jul 14, 2021 6.067 6.164 5.912 5.970 612,889 -0.10(-1.60%)
Jul 13, 2021 6.115 6.125 5.955 6.067 1,213,796 -0.06(-0.95%)
Jul 12, 2021 5.980 6.154 5.892 6.125 430,224 +0.08(+1.28%)
Jul 09, 2021 6.135 6.188 5.999 6.048 1,376,681 +0.00(+0.00%)
Jul 08, 2021 5.970 6.125 5.863 6.048 1,299,813 -0.05(-0.79%)
Jul 07, 2021 6.086 6.144 6.009 6.096 583,361 -0.02(-0.32%)
Jul 06, 2021 6.183 6.183 6.028 6.115 667,905 -0.06(-0.94%)
Jul 02, 2021 6.164 6.222 6.096 6.174 975,830 +0.01(+0.16%)
Jul 01, 2021 6.057 6.164 6.009 6.164 736,326 +0.16(+2.58%)
Jun 30, 2021 5.951 6.057 5.863 6.009 1,150,958 +0.00(+0.00%)
Jun 29, 2021 6.018 6.048 5.980 6.009 1,352,624 +0.05(+0.81%)
Jun 28, 2021 6.086 6.154 5.931 5.960 1,570,320 -0.14(-2.23%)
Jun 25, 2021 6.048 6.174 6.028 6.096 5,823,300 +0.03(+0.48%)
Jun 24, 2021 6.028 6.086 5.902 6.067 870,488 +0.08(+1.29%)
Jun 23, 2021 6.067 6.072 5.989 5.989 2,047,205 -0.02(-0.32%)
Jun 22, 2021 6.203 6.203 6.009 6.009 2,390,003 -0.21(-3.43%)
Jun 21, 2021 5.980 6.232 5.873 6.222 1,041,508 +0.24(+4.05%)
Jun 18, 2021 6.096 6.193 5.970 5.980 1,388,719 -0.22(-3.59%)
Jun 17, 2021 6.426 6.484 6.183 6.203 1,338,874 -0.24(-3.76%)
Jun 16, 2021 6.426 6.498 6.300 6.445 869,881 +0.02(+0.30%)
Jun 15, 2021 6.542 6.600 5.931 6.426 2,097,182 -0.13(-1.92%)
Jun 14, 2021 6.774 6.803 6.493 6.551 1,050,536 -0.21(-3.15%)
Jun 11, 2021 6.542 6.803 6.532 6.765 492,106 +0.08(+1.16%)
Jun 10, 2021 6.677 6.939 6.677 6.687 9,269,242 +0.00(+0.00%)
Jun 09, 2021 6.765 6.803 6.658 6.687 459,475 -0.01(-0.14%)
Jun 08, 2021 6.610 6.736 6.571 6.697 535,131 +0.09(+1.32%)
Jun 07, 2021 6.842 6.842 6.600 6.610 644,619 -0.16(-2.29%)
Jun 04, 2021 7.055 7.075 6.677 6.765 1,219,221 -0.28(-3.99%)
Jun 03, 2021 6.493 7.152 6.493 7.046 4,143,133 +0.53(+8.18%)
Jun 02, 2021 6.619 6.653 6.493 6.513 597,143 -0.06(-0.88%)
Jun 01, 2021 6.571 6.658 6.503 6.571 724,873 +0.08(+1.19%)
May 28, 2021 6.513 6.571 6.387 6.493 674,627 +0.02(+0.30%)
May 27, 2021 6.426 6.532 6.396 6.474 1,076,115 +0.11(+1.67%)
May 26, 2021 6.309 6.426 6.261 6.367 676,260 +0.07(+1.08%)
May 25, 2021 6.590 6.677 6.300 6.300 1,128,365 -0.28(-4.27%)
May 24, 2021 6.716 6.745 6.571 6.581 702,571 -0.09(-1.31%)
May 21, 2021 6.300 6.697 6.280 6.668 1,480,294 +0.44(+7.00%)
May 20, 2021 6.270 6.280 6.169 6.232 546,083 -0.02(-0.31%)
May 19, 2021 6.174 6.266 6.096 6.251 692,605 -0.05(-0.77%)
May 18, 2021 6.493 6.522 6.290 6.300 685,629 -0.17(-2.69%)
May 17, 2021 6.406 6.503 6.367 6.474 856,978 +0.03(+0.45%)
May 14, 2021 6.396 6.461 6.338 6.445 556,455 +0.17(+2.78%)
May 13, 2021 6.067 6.314 6.067 6.270 795,475 +0.18(+3.03%)
May 12, 2021 6.300 6.338 6.052 6.086 929,937 -0.21(-3.38%)
May 11, 2021 6.183 6.445 6.183 6.300 873,967 -0.12(-1.81%)
May 10, 2021 6.734 6.821 6.406 6.416 1,665,650 -0.40(-5.81%)
May 07, 2021 6.628 6.850 6.561 6.811 2,549,048 +0.13(+1.88%)
May 06, 2021 6.763 6.802 6.570 6.686 1,227,699 -0.07(-1.00%)
May 05, 2021 6.821 6.937 6.676 6.753 1,126,467 -0.02(-0.28%)
May 04, 2021 6.570 6.937 6.512 6.773 3,353,749 +0.15(+2.33%)
May 03, 2021 6.715 6.763 6.532 6.618 1,983,437 +0.07(+1.11%)
Apr 30, 2021 6.068 6.638 6.030 6.546 1,298,528 +0.06(+0.97%)
Apr 29, 2021 6.589 6.628 6.406 6.483 951,062 +0.00(+0.00%)
Apr 28, 2021 6.397 6.503 6.334 6.483 383,031 +0.11(+1.74%)
Apr 27, 2021 6.300 6.397 6.261 6.372 344,328 +0.05(+0.84%)
Apr 26, 2021 6.271 6.438 6.264 6.319 876,816 +0.08(+1.31%)
Apr 23, 2021 6.107 6.295 6.097 6.237 497,106 +0.15(+2.46%)
Apr 22, 2021 6.204 6.233 6.078 6.088 402,877 -0.09(-1.41%)
Apr 21, 2021 5.953 6.184 5.827 6.175 590,720 +0.16(+2.73%)
Apr 20, 2021 6.155 6.175 5.914 6.011 741,853 -0.20(-3.26%)
Apr 19, 2021 6.319 6.319 6.126 6.213 629,255 -0.12(-1.83%)
Apr 16, 2021 6.387 6.387 6.233 6.329 566,033 +0.03(+0.46%)
Apr 15, 2021 6.319 6.319 6.165 6.300 555,388 +0.06(+0.93%)
Apr 14, 2021 6.136 6.300 6.107 6.242 408,509 +0.13(+2.05%)
Apr 13, 2021 6.324 6.324 6.068 6.117 567,128 -0.18(-2.91%)
Apr 12, 2021 6.339 6.372 6.194 6.300 921,865 -0.05(-0.76%)
Apr 09, 2021 6.261 6.363 6.194 6.348 1,144,090 +0.09(+1.39%)
Apr 08, 2021 6.589 6.638 6.136 6.261 968,532 -0.12(-1.89%)
Apr 07, 2021 6.387 6.406 6.155 6.382 1,519,771 -0.03(-0.53%)
Apr 06, 2021 6.387 6.543 6.300 6.416 841,872 +0.09(+1.37%)
Apr 05, 2021 6.310 6.683 6.272 6.329 1,042,126 +0.11(+1.71%)
Apr 01, 2021 6.059 6.252 6.049 6.223 684,298 +0.19(+3.20%)
Mar 31, 2021 5.943 6.097 5.933 6.030 1,040,547 +0.06(+0.97%)
Mar 30, 2021 5.866 6.020 5.808 5.972 624,512 +0.08(+1.31%)
Mar 29, 2021 6.068 6.233 5.885 5.895 1,021,074 -0.24(-3.86%)
Mar 26, 2021 5.798 6.151 5.750 6.131 1,260,385 +0.41(+7.17%)
Mar 25, 2021 5.548 5.740 5.490 5.721 958,126 +0.09(+1.54%)
Mar 24, 2021 5.769 5.798 5.605 5.634 1,039,727 -0.01(-0.17%)
Mar 23, 2021 6.001 6.059 5.634 5.644 892,080 -0.44(-7.29%)
Mar 22, 2021 6.261 6.261 5.958 6.088 1,070,733 -0.04(-0.63%)
Mar 19, 2021 5.712 6.194 5.625 6.126 2,956,827 +0.41(+7.26%)
Mar 18, 2021 5.972 5.991 5.687 5.712 806,436 -0.21(-3.58%)
Mar 17, 2021 5.605 5.972 5.605 5.924 1,388,750 +0.13(+2.16%)
Mar 16, 2021 5.991 6.040 5.798 5.798 1,181,152 -0.24(-3.99%)
Mar 15, 2021 5.943 6.049 5.827 6.040 679,397 +0.09(+1.46%)
Mar 12, 2021 5.876 6.001 5.822 5.953 1,073,608 +0.12(+1.98%)
Mar 11, 2021 5.914 5.914 5.740 5.837 1,036,179 -0.10(-1.63%)
Mar 10, 2021 5.789 6.049 5.779 5.933 2,264,665 +0.17(+3.02%)
Mar 09, 2021 5.779 5.798 5.673 5.760 902,731 +0.00(+0.00%)
Mar 08, 2021 5.808 5.924 5.538 5.760 875,581 -0.03(-0.50%)
Mar 05, 2021 5.837 5.885 5.480 5.789 1,422,390 +0.08(+1.35%)
Mar 04, 2021 5.663 5.760 5.519 5.712 1,253,430 +0.01(+0.17%)
Mar 03, 2021 5.557 5.803 5.557 5.702 1,162,259 +0.14(+2.60%)
Mar 02, 2021 5.557 5.586 5.326 5.557 720,257 +0.02(+0.35%)
Mar 01, 2021 5.239 5.576 5.239 5.538 647,171 +0.42(+8.30%)
Feb 26, 2021 5.297 5.335 5.094 5.113 656,312 -0.21(-3.90%)
Feb 25, 2021 5.557 5.586 5.297 5.321 489,572 -0.21(-3.75%)
Feb 24, 2021 5.316 5.615 5.316 5.528 1,376,095 +0.20(+3.80%)
Feb 23, 2021 5.306 5.432 5.239 5.326 857,701 -0.13(-2.30%)
Feb 22, 2021 5.499 5.519 5.364 5.451 472,765 -0.10(-1.74%)
Feb 19, 2021 5.461 5.596 5.461 5.548 461,035 +0.06(+1.05%)
Feb 18, 2021 5.576 5.634 5.451 5.490 573,826 -0.14(-2.40%)
Feb 17, 2021 5.740 5.769 5.538 5.625 591,673 -0.12(-2.02%)
Feb 16, 2021 5.731 5.842 5.692 5.740 1,180,541 +0.11(+1.88%)
Feb 12, 2021 5.326 5.654 5.316 5.634 2,056,833 +0.27(+5.04%)
Feb 11, 2021 5.470 5.509 5.268 5.364 727,067 -0.13(-2.28%)
Feb 10, 2021 5.605 5.654 5.461 5.490 775,760 -0.07(-1.22%)
Feb 09, 2021 5.499 5.615 5.422 5.557 430,432 +0.06(+1.05%)
Feb 08, 2021 5.269 5.499 5.269 5.499 393,602 +0.24(+4.56%)
Feb 05, 2021 5.279 5.298 5.183 5.259 327,070 +0.00(+0.00%)
Feb 04, 2021 5.269 5.298 5.163 5.259 308,658 -0.03(-0.54%)
Feb 03, 2021 5.375 5.422 5.221 5.288 409,361 -0.11(-1.96%)
Feb 02, 2021 5.422 5.528 5.331 5.394 699,364 +0.09(+1.63%)
Feb 01, 2021 5.163 5.375 5.154 5.307 788,015 +0.19(+3.66%)
Jan 29, 2021 5.288 5.365 5.067 5.120 872,742 -0.14(-2.65%)
Jan 28, 2021 5.039 5.298 5.029 5.259 999,903 +0.21(+4.18%)
Jan 27, 2021 5.231 5.451 5.019 5.048 1,294,925 -0.25(-4.71%)
Jan 26, 2021 5.231 5.389 5.192 5.298 614,340 +0.14(+2.79%)
Jan 25, 2021 5.279 5.288 5.096 5.154 1,221,210 -0.06(-1.10%)
Jan 22, 2021 5.058 5.231 4.923 5.211 1,279,835 +0.10(+1.88%)
Jan 21, 2021 5.135 5.173 4.952 5.115 1,636,309 -0.01(-0.19%)
Jan 20, 2021 5.115 5.135 5.000 5.125 1,044,416 +0.07(+1.33%)
Jan 19, 2021 5.115 5.135 4.933 5.058 797,467 +0.00(+0.00%)
Jan 15, 2021 5.221 5.278 5.058 5.058 521,811 -0.23(-4.36%)
Jan 14, 2021 5.259 5.413 5.221 5.288 558,934 +0.08(+1.47%)
Jan 13, 2021 5.067 5.231 4.991 5.211 632,261 +0.14(+2.84%)
Jan 12, 2021 5.192 5.264 5.048 5.067 666,991 -0.10(-1.86%)
Jan 11, 2021 5.096 5.192 4.875 5.163 875,014 -0.21(-3.93%)
Jan 08, 2021 5.547 5.547 5.231 5.375 527,646 -0.08(-1.41%)
Jan 07, 2021 5.576 5.586 5.432 5.451 473,532 -0.06(-1.05%)
Jan 06, 2021 5.499 5.576 5.408 5.509 1,423,011 +0.15(+2.87%)
Jan 05, 2021 5.183 5.384 5.183 5.355 1,318,564 +0.17(+3.33%)
Jan 04, 2021 5.211 5.250 5.125 5.183 891,451 +0.05(+0.93%)
Dec 31, 2020 5.135 5.135 5.135 1,597,928 +0.02(+0.47%)
Dec 30, 2020 5.125 5.138 5.010 5.111 1,597,928 +0.01(+0.28%)
Dec 29, 2020 5.202 5.202 5.058 5.096 476,874 -0.05(-0.93%)
Dec 28, 2020 5.327 5.375 5.106 5.144 672,247 -0.13(-2.55%)
Dec 24, 2020 5.317 5.317 5.173 5.279 420,116 -0.01(-0.18%)
Dec 23, 2020 5.144 5.346 5.125 5.288 1,406,418 +0.12(+2.42%)
Dec 22, 2020 5.211 5.365 5.144 5.163 1,315,111 +0.02(+0.37%)
Dec 21, 2020 4.779 5.365 4.779 5.144 2,986,223 +0.26(+5.30%)
Dec 18, 2020 4.856 5.000 4.796 4.885 3,540,672 +0.06(+1.19%)
Dec 17, 2020 4.684 4.837 4.621 4.827 1,243,126 +0.17(+3.71%)
Dec 16, 2020 4.616 4.703 4.588 4.655 612,797 -0.02(-0.41%)
Dec 15, 2020 4.520 4.741 4.520 4.674 544,164 +0.18(+4.06%)
Dec 14, 2020 4.779 4.808 4.472 4.492 1,374,314 -0.24(-5.07%)
Dec 11, 2020 4.779 4.837 4.645 4.731 658,933 -0.11(-2.18%)
Dec 10, 2020 4.779 4.866 4.779 4.837 993,647 -0.01(-0.20%)
Dec 09, 2020 4.866 4.904 4.775 4.847 654,525 +0.04(+0.90%)
Dec 08, 2020 4.818 4.890 4.779 4.803 986,588 -0.05(-1.09%)
Dec 07, 2020 4.866 4.899 4.779 4.856 815,163 -0.05(-0.98%)
Dec 04, 2020 4.933 4.933 4.765 4.904 1,385,802 -0.02(-0.49%)
Dec 03, 2020 4.482 5.048 4.468 4.928 3,051,351 +0.63(+14.62%)
Dec 02, 2020 4.146 4.396 4.098 4.300 638,251 +0.14(+3.46%)
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.