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, 2018 6.569 6.642 6.305 6.460 1,349,952 -0.15(-2.21%)
Nov 29, 2018 6.834 6.916 6.515 6.606 1,293,041 -0.30(-4.35%)
Nov 28, 2018 6.870 6.943 6.642 6.906 1,073,805 +0.11(+1.61%)
Nov 27, 2018 6.852 6.961 6.770 6.797 440,276 -0.11(-1.58%)
Nov 26, 2018 6.861 6.988 6.820 6.906 668,945 +0.15(+2.29%)
Nov 23, 2018 6.779 6.911 6.742 6.752 227,077 -0.10(-1.46%)
Nov 21, 2018 6.852 6.852 6.852 0 +0.09(+1.35%)
Nov 20, 2018 6.642 6.888 6.542 6.761 861,740 +0.02(+0.27%)
Nov 19, 2018 6.733 6.806 6.533 6.742 787,673 -0.04(-0.54%)
Nov 16, 2018 6.715 6.829 6.670 6.779 1,647,709 +0.01(+0.13%)
Nov 15, 2018 6.533 6.815 6.478 6.770 987,008 +0.21(+3.19%)
Nov 14, 2018 6.815 6.925 6.474 6.560 1,602,642 -0.17(-2.57%)
Nov 13, 2018 6.761 6.852 6.670 6.733 825,451 -0.03(-0.40%)
Nov 12, 2018 7.016 7.016 6.724 6.761 829,425 -0.27(-3.89%)
Nov 09, 2018 7.134 7.171 6.979 7.034 647,538 -0.15(-2.03%)
Nov 08, 2018 6.897 7.253 6.897 7.180 567,519 +0.02(+0.25%)
Nov 07, 2018 7.180 7.225 6.961 7.162 645,648 +0.02(+0.26%)
Nov 06, 2018 7.116 7.189 7.061 7.143 519,186 +0.05(+0.77%)
Nov 05, 2018 7.052 7.134 6.953 7.089 759,318 +0.02(+0.26%)
Nov 02, 2018 7.198 7.261 6.966 7.071 610,481 -0.06(-0.89%)
Nov 01, 2018 7.080 7.225 6.989 7.134 1,047,273 +0.08(+1.16%)
Oct 31, 2018 7.216 7.352 7.025 7.052 1,503,947 -0.08(-1.15%)
Oct 30, 2018 6.807 7.152 6.771 7.134 1,801,168 +0.35(+5.22%)
Oct 29, 2018 6.916 7.025 6.662 6.780 1,307,663 -0.05(-0.80%)
Oct 26, 2018 7.216 7.216 6.236 6.835 2,912,707 +0.56(+8.97%)
Oct 25, 2018 6.090 6.317 5.981 6.272 1,808,608 +0.25(+4.07%)
Oct 24, 2018 6.317 6.354 6.027 6.027 2,394,391 -0.34(-5.41%)
Oct 23, 2018 6.299 6.453 6.181 6.372 1,033,694 -0.05(-0.71%)
Oct 22, 2018 6.562 6.617 6.376 6.417 1,202,401 -0.11(-1.67%)
Oct 19, 2018 6.644 6.726 6.481 6.526 893,081 -0.13(-1.91%)
Oct 18, 2018 6.934 6.953 6.585 6.653 1,182,072 -0.33(-4.68%)
Oct 17, 2018 6.989 7.152 6.953 6.980 856,124 -0.05(-0.77%)
Oct 16, 2018 6.771 7.043 6.662 7.034 1,616,869 +0.27(+4.03%)
Oct 15, 2018 6.608 6.871 6.562 6.762 917,068 +0.16(+2.48%)
Oct 12, 2018 6.707 6.717 6.381 6.599 2,369,321 +0.01(+0.14%)
Oct 11, 2018 6.662 6.789 6.562 6.589 1,592,105 -0.12(-1.76%)
Oct 10, 2018 7.134 7.152 6.653 6.707 6,456,568 -0.45(-6.34%)
Oct 09, 2018 7.261 7.443 7.116 7.161 2,102,909 -0.15(-2.11%)
Oct 08, 2018 7.325 7.397 7.243 7.316 808,753 -0.05(-0.74%)
Oct 05, 2018 7.670 7.679 7.325 7.370 1,419,059 -0.25(-3.33%)
Oct 04, 2018 7.570 7.679 7.488 7.624 1,572,516 +0.05(+0.60%)
Oct 03, 2018 7.533 7.697 7.533 7.579 1,008,328 +0.09(+1.21%)
Oct 02, 2018 7.443 7.561 7.361 7.488 1,160,150 +0.05(+0.73%)
Oct 01, 2018 7.670 7.670 7.307 7.434 1,372,861 -0.26(-3.42%)
Sep 28, 2018 7.488 7.724 7.470 7.697 1,227,794 +0.17(+2.29%)
Sep 27, 2018 7.470 7.661 7.425 7.524 860,907 +0.05(+0.61%)
Sep 26, 2018 7.651 7.742 7.452 7.479 891,317 -0.17(-2.25%)
Sep 25, 2018 7.388 7.651 7.352 7.651 1,410,232 +0.28(+3.82%)
Sep 24, 2018 7.443 7.443 7.270 7.370 636,038 -0.06(-0.85%)
Sep 21, 2018 7.415 7.470 7.279 7.434 1,900,305 +0.02(+0.24%)
Sep 20, 2018 7.461 7.529 7.284 7.415 986,659 +0.02(+0.25%)
Sep 19, 2018 7.143 7.443 7.116 7.397 1,784,459 +0.25(+3.43%)
Sep 18, 2018 7.161 7.207 7.071 7.152 987,116 -0.01(-0.13%)
Sep 17, 2018 7.425 7.434 7.152 7.161 1,147,535 -0.19(-2.59%)
Sep 14, 2018 7.134 7.434 7.134 7.352 1,770,188 +0.25(+3.45%)
Sep 13, 2018 7.170 7.261 7.061 7.107 1,206,367 -0.01(-0.13%)
Sep 12, 2018 7.107 7.134 6.989 7.116 928,045 +0.01(+0.13%)
Sep 11, 2018 7.216 7.225 7.034 7.107 874,641 -0.13(-1.76%)
Sep 10, 2018 7.207 7.284 7.161 7.234 721,112 +0.05(+0.76%)
Sep 07, 2018 7.170 7.270 6.871 7.179 1,451,781 -0.01(-0.13%)
Sep 06, 2018 7.379 7.415 7.107 7.189 887,164 -0.18(-2.46%)
Sep 05, 2018 7.370 7.503 7.329 7.370 1,376,568 -0.04(-0.49%)
Sep 04, 2018 7.461 7.497 7.252 7.406 2,351,641 -0.05(-0.73%)
Aug 31, 2018 7.461 7.461 7.461 0 +0.13(+1.73%)
Aug 30, 2018 7.343 7.388 7.270 7.334 808,391 -0.01(-0.12%)
Aug 29, 2018 7.352 7.415 7.252 7.343 1,350,652 +0.01(+0.12%)
Aug 28, 2018 7.388 7.515 7.316 7.334 864,272 -0.06(-0.86%)
Aug 27, 2018 7.270 7.497 7.270 7.397 1,566,026 +0.07(+0.99%)
Aug 24, 2018 7.261 7.406 7.189 7.325 1,126,543 +0.07(+1.00%)
Aug 23, 2018 7.352 7.443 7.198 7.252 774,816 -0.09(-1.24%)
Aug 22, 2018 7.334 7.397 7.307 7.343 665,274 +0.00(+0.00%)
Aug 21, 2018 7.352 7.506 7.325 7.343 1,023,387 -0.03(-0.37%)
Aug 20, 2018 7.379 7.479 7.225 7.370 1,367,513 +0.03(+0.37%)
Aug 17, 2018 7.370 7.452 7.279 7.343 791,940 -0.09(-1.22%)
Aug 16, 2018 7.370 7.597 7.361 7.434 782,768 +0.09(+1.24%)
Aug 15, 2018 7.406 7.479 7.261 7.343 537,692 -0.09(-1.22%)
Aug 14, 2018 7.379 7.538 7.366 7.434 648,183 +0.08(+1.11%)
Aug 13, 2018 7.243 7.429 7.116 7.352 1,174,870 +0.11(+1.50%)
Aug 10, 2018 7.325 7.366 7.225 7.243 760,430 -0.10(-1.36%)
Aug 09, 2018 7.361 7.479 7.316 7.343 1,296,365 -0.04(-0.49%)
Aug 08, 2018 7.415 7.470 7.334 7.379 969,695 +0.00(+0.00%)
Aug 07, 2018 7.352 7.543 7.307 7.379 1,118,705 +0.09(+1.25%)
Aug 06, 2018 7.388 7.514 7.162 7.288 2,280,428 -0.07(-0.98%)
Aug 03, 2018 7.288 7.591 7.279 7.361 1,372,384 +0.11(+1.50%)
Aug 02, 2018 7.198 7.284 6.963 7.252 1,985,289 -0.06(-0.87%)
Aug 01, 2018 7.876 7.958 7.171 7.316 5,092,421 -0.59(-7.44%)
Jul 31, 2018 8.003 8.048 7.731 7.903 3,680,360 -0.34(-4.17%)
Jul 30, 2018 8.527 8.545 8.156 8.247 1,171,571 -0.26(-3.08%)
Jul 27, 2018 8.491 8.640 8.138 8.509 1,514,378 +0.11(+1.29%)
Jul 26, 2018 8.328 8.536 8.283 8.401 966,824 +0.07(+0.87%)
Jul 25, 2018 8.364 8.455 8.233 8.328 1,240,868 -0.03(-0.32%)
Jul 24, 2018 8.346 8.410 8.166 8.355 865,563 +0.08(+0.98%)
Jul 23, 2018 8.220 8.392 8.184 8.274 748,711 +0.05(+0.66%)
Jul 20, 2018 8.202 8.310 8.166 8.220 457,654 -0.09(-1.09%)
Jul 19, 2018 8.346 8.419 8.274 8.310 758,887 -0.08(-0.97%)
Jul 18, 2018 8.355 8.496 8.310 8.392 833,962 +0.07(+0.87%)
Jul 17, 2018 8.364 8.554 8.202 8.319 1,205,472 +0.01(+0.11%)
Jul 16, 2018 8.229 8.319 8.156 8.310 776,845 +0.06(+0.77%)
Jul 13, 2018 8.328 8.310 8.247 1,456,139 -0.06(-0.76%)
Jul 12, 2018 8.446 8.500 8.265 8.310 591,420 -0.04(-0.43%)
Jul 11, 2018 8.455 8.550 8.283 8.346 934,364 -0.22(-2.53%)
Jul 10, 2018 8.735 8.753 8.509 8.563 593,315 -0.19(-2.17%)
Jul 09, 2018 8.663 8.844 8.545 8.753 700,045 +0.12(+1.36%)
Jul 06, 2018 8.708 8.826 8.600 8.636 669,132 -0.05(-0.52%)
Jul 05, 2018 8.663 8.711 8.563 8.681 605,183 +0.02(+0.21%)
Jul 03, 2018 8.663 8.663 8.663 0 +0.08(+0.95%)
Jul 02, 2018 8.129 8.591 8.129 8.581 1,257,845 +0.37(+4.52%)
Jun 29, 2018 8.464 8.536 8.093 8.211 2,671,864 -0.19(-2.26%)
Jun 28, 2018 8.672 8.709 8.392 8.401 2,455,644 -0.31(-3.53%)
Jun 27, 2018 9.006 9.006 8.708 8.708 1,083,814 -0.26(-2.92%)
Jun 26, 2018 8.997 8.997 8.880 8.970 924,803 -0.05(-0.50%)
Jun 25, 2018 9.260 9.280 8.893 9.016 1,152,115 -0.33(-3.49%)
Jun 22, 2018 9.576 9.667 9.332 9.341 1,335,710 -0.20(-2.09%)
Jun 21, 2018 9.630 9.658 9.386 9.540 1,154,124 -0.06(-0.66%)
Jun 20, 2018 10.00 10.06 9.603 9.603 1,568,554 -0.52(-5.09%)
Jun 19, 2018 9.820 10.20 9.632 10.12 1,569,590 +0.17(+1.73%)
Jun 18, 2018 9.730 9.988 9.694 9.947 1,330,469 +0.16(+1.66%)
Jun 15, 2018 9.838 9.601 9.784 1,309,391 +0.01(+0.09%)
Jun 14, 2018 9.920 9.983 9.694 9.775 1,434,998 -0.14(-1.46%)
Jun 13, 2018 10.03 10.18 9.888 9.920 1,859,735 -0.05(-0.54%)
Jun 12, 2018 10.18 10.25 9.902 9.974 952,647 -0.21(-2.04%)
Jun 11, 2018 10.29 10.37 10.13 10.18 980,113 -0.11(-1.05%)
Jun 08, 2018 10.16 10.33 10.07 10.29 948,945 +0.10(+0.98%)
Jun 07, 2018 10.28 10.38 10.08 10.19 699,924 -0.05(-0.53%)
Jun 06, 2018 10.13 10.30 10.13 10.25 1,074,647 +0.14(+1.43%)
Jun 05, 2018 9.947 10.17 9.884 10.10 1,385,309 +0.20(+2.01%)
Jun 04, 2018 9.829 9.974 9.766 9.902 1,598,676 +0.06(+0.64%)
Jun 01, 2018 9.947 10.15 9.712 9.838 1,991,445 -0.07(-0.73%)
May 31, 2018 9.413 9.965 9.368 9.911 2,389,980 -0.07(-0.72%)
May 30, 2018 9.974 10.16 9.902 9.983 1,910,858 +0.14(+1.47%)
May 29, 2018 10.00 10.06 9.721 9.838 1,217,892 -0.28(-2.77%)
May 25, 2018 10.12 10.12 10.12 0 -0.01(-0.09%)
May 24, 2018 10.18 10.27 10.02 10.13 875,233 -0.12(-1.15%)
May 23, 2018 10.24 10.29 10.15 10.25 1,040,205 +0.00(+0.00%)
May 22, 2018 10.38 10.44 10.25 10.25 766,688 -0.16(-1.56%)
May 21, 2018 10.55 10.63 10.36 10.41 884,396 -0.07(-0.69%)
May 18, 2018 10.60 10.60 10.40 10.48 1,055,294 -0.06(-0.60%)
May 17, 2018 10.50 10.67 10.43 10.54 1,190,011 +0.06(+0.60%)
May 16, 2018 10.11 10.60 10.08 10.48 2,562,054 +0.05(+0.43%)
May 15, 2018 10.44 10.55 10.33 10.44 1,564,527 -0.02(-0.17%)
May 14, 2018 10.46 10.50 10.39 10.45 1,060,150 -0.02(-0.17%)
May 11, 2018 10.51 10.55 10.41 10.47 1,103,257 -0.06(-0.60%)
May 10, 2018 10.55 10.69 10.48 10.53 1,371,910 -0.01(-0.09%)
May 09, 2018 10.46 10.60 10.43 10.54 1,426,687 +0.14(+1.39%)
May 08, 2018 10.18 10.50 10.18 10.40 2,420,663 +0.17(+1.68%)
May 07, 2018 10.00 10.29 9.948 10.23 2,178,545 +0.25(+2.53%)
May 04, 2018 9.758 10.08 9.713 9.975 1,599,188 +0.12(+1.19%)
May 03, 2018 9.749 9.930 9.632 9.857 2,567,710 +0.07(+0.74%)
May 02, 2018 9.389 9.821 9.352 9.785 3,092,261 +0.36(+3.83%)
May 01, 2018 9.443 9.443 9.163 9.425 2,416,783 -0.11(-1.14%)
Apr 30, 2018 9.749 10.09 9.533 9.533 2,701,288 +0.20(+2.13%)
Apr 27, 2018 8.956 9.452 8.956 9.334 2,563,803 +0.48(+5.40%)
Apr 26, 2018 8.938 8.938 8.676 8.856 2,685,281 -0.05(-0.51%)
Apr 25, 2018 8.784 8.956 8.753 8.901 1,300,590 +0.10(+1.13%)
Apr 24, 2018 8.793 8.938 8.667 8.802 1,690,990 +0.07(+0.83%)
Apr 23, 2018 8.577 8.856 8.559 8.730 2,405,933 +0.21(+2.43%)
Apr 20, 2018 8.739 8.739 8.405 8.523 1,618,343 -0.23(-2.58%)
Apr 19, 2018 8.694 8.829 8.631 8.748 1,200,506 +0.03(+0.31%)
Apr 18, 2018 8.505 8.757 8.469 8.721 1,661,131 +0.37(+4.43%)
Apr 17, 2018 8.261 8.514 8.189 8.351 1,136,676 +0.14(+1.65%)
Apr 16, 2018 8.180 8.369 8.121 8.216 1,295,764 +0.18(+2.24%)
Apr 13, 2018 8.297 8.297 7.991 8.036 723,148 -0.18(-2.20%)
Apr 12, 2018 8.171 8.293 8.076 8.216 1,237,135 +0.10(+1.22%)
Apr 11, 2018 8.009 8.153 7.946 8.117 1,780,911 +0.00(+0.00%)
Apr 10, 2018 8.036 8.171 7.946 8.117 1,083,157 +0.18(+2.27%)
Apr 09, 2018 7.973 8.130 7.824 7.936 931,456 +0.00(+0.00%)
Apr 06, 2018 8.009 8.135 7.824 7.936 1,015,679 -0.22(-2.65%)
Apr 05, 2018 8.225 8.243 7.982 8.153 1,182,390 +0.08(+1.01%)
Apr 04, 2018 7.774 8.135 7.774 8.072 1,543,035 +0.21(+2.64%)
Apr 03, 2018 7.918 7.982 7.819 7.864 1,256,861 -0.02(-0.23%)
Apr 02, 2018 8.315 8.413 7.792 7.882 1,202,965 -0.39(-4.69%)
Mar 29, 2018 8.270 8.270 8.270 0 +0.07(+0.88%)
Mar 28, 2018 8.198 8.270 7.973 8.198 1,594,154 +0.04(+0.44%)
Mar 27, 2018 8.442 8.442 8.108 8.162 1,780,297 -0.31(-3.62%)
Mar 26, 2018 8.216 8.496 8.171 8.469 1,414,237 +0.41(+5.03%)
Mar 23, 2018 8.288 8.360 8.045 8.063 1,273,997 -0.20(-2.40%)
Mar 22, 2018 8.775 8.866 8.243 8.261 1,798,523 -0.64(-7.19%)
Mar 21, 2018 8.748 9.046 8.730 8.901 1,018,377 +0.17(+1.96%)
Mar 20, 2018 8.694 8.739 8.568 8.730 1,408,460 +0.08(+0.94%)
Mar 19, 2018 8.658 8.748 8.428 8.649 1,129,306 -0.09(-1.03%)
Mar 16, 2018 8.568 8.793 8.550 8.739 2,440,736 +0.17(+2.00%)
Mar 15, 2018 8.694 8.776 8.550 8.568 951,909 -0.02(-0.21%)
Mar 14, 2018 8.703 8.793 8.581 8.586 1,255,463 -0.10(-1.14%)
Mar 13, 2018 9.010 9.037 8.685 8.685 1,134,015 -0.25(-2.83%)
Mar 12, 2018 9.019 9.136 8.883 8.938 1,505,379 -0.10(-1.10%)
Mar 09, 2018 8.883 9.082 8.864 9.037 1,450,249 +0.23(+2.66%)
Mar 08, 2018 8.965 9.005 8.748 8.802 1,705,906 -0.15(-1.71%)
Mar 07, 2018 8.829 9.010 8.820 8.956 1,521,781 -0.01(-0.10%)
Mar 06, 2018 8.865 9.100 8.793 8.965 1,551,759 +0.09(+1.02%)
Mar 05, 2018 8.649 8.915 8.649 8.874 1,254,123 +0.14(+1.55%)
Mar 02, 2018 8.667 8.820 8.595 8.739 1,392,679 +0.00(+0.00%)
Mar 01, 2018 8.703 8.865 8.541 8.739 1,630,974 +0.07(+0.83%)
Feb 28, 2018 8.947 9.041 8.658 8.667 1,156,660 -0.24(-2.73%)
Feb 27, 2018 9.127 9.325 8.856 8.911 1,726,163 -0.32(-3.42%)
Feb 26, 2018 9.127 9.253 9.046 9.226 747,226 +0.14(+1.59%)
Feb 23, 2018 9.019 9.100 8.911 9.082 1,646,639 +0.14(+1.61%)
Feb 22, 2018 8.920 8.938 1,536,360 -0.22(-2.36%)
Feb 21, 2018 9.425 9.632 9.145 9.154 1,991,748 -0.27(-2.87%)
Feb 20, 2018 9.479 9.587 9.343 9.425 2,503,707 +0.04(+0.38%)
Feb 16, 2018 9.389 9.389 9.389 0 +0.58(+6.55%)
Feb 15, 2018 9.181 9.195 8.775 8.811 1,963,713 -0.26(-2.88%)
Feb 14, 2018 8.838 9.100 8.811 9.073 2,272,478 +0.14(+1.51%)
Feb 13, 2018 9.073 9.172 8.920 8.938 1,222,488 -0.28(-3.03%)
Feb 12, 2018 9.118 9.348 9.019 9.217 1,770,736 +0.18(+1.99%)
Feb 09, 2018 9.181 9.181 8.696 9.037 3,093,088 +0.04(+0.40%)
Feb 08, 2018 9.361 9.424 9.001 9.001 1,956,687 -0.29(-3.10%)
Feb 07, 2018 9.037 9.415 8.983 9.289 2,320,131 +0.19(+2.08%)
Feb 06, 2018 8.669 9.145 8.561 9.100 4,334,193 -0.01(-0.10%)
Feb 05, 2018 9.199 9.554 8.884 9.109 3,862,860 -0.56(-5.77%)
Feb 02, 2018 9.955 10.29 9.563 9.667 4,121,852 -0.77(-7.41%)
Feb 01, 2018 10.40 10.56 10.21 10.44 2,251,784 +0.02(+0.17%)
Jan 31, 2018 10.61 10.75 10.42 10.42 2,234,059 -0.15(-1.45%)
Jan 30, 2018 10.75 10.87 10.57 10.57 1,607,690 -0.33(-3.05%)
Jan 29, 2018 11.07 11.16 10.89 10.91 1,291,456 -0.18(-1.62%)
Jan 26, 2018 11.01 11.10 10.86 11.09 1,793,180 +0.11(+0.98%)
Jan 25, 2018 11.08 11.20 10.90 10.98 1,625,239 +0.01(+0.08%)
Jan 24, 2018 11.39 11.39 10.96 10.97 2,035,800 -0.40(-3.48%)
Jan 23, 2018 11.47 11.56 11.37 11.37 1,197,854 -0.13(-1.17%)
Jan 22, 2018 11.53 11.63 11.49 11.50 1,086,434 -0.10(-0.85%)
Jan 19, 2018 11.60 11.69 11.35 11.60 1,242,661 +0.08(+0.70%)
Jan 18, 2018 11.80 11.88 11.37 11.52 1,481,349 -0.25(-2.14%)
Jan 17, 2018 11.64 11.80 11.53 11.77 1,046,232 +0.22(+1.95%)
Jan 16, 2018 12.00 12.00 11.55 11.55 967,540 -0.35(-2.95%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.04(+0.30%)
Jan 11, 2018 11.65 11.87 11.57 11.86 800,869 +0.25(+2.17%)
Jan 10, 2018 11.69 11.61 1,195,708 +0.00(+0.00%)
Jan 09, 2018 11.80 11.86 11.59 11.61 996,625 -0.12(-1.00%)
Jan 08, 2018 11.47 11.82 11.47 11.73 1,236,326 +0.25(+2.19%)
Jan 05, 2018 11.28 11.55 11.27 11.47 1,406,201 +0.24(+2.16%)
Jan 04, 2018 11.05 11.27 11.00 11.23 1,139,332 +0.25(+2.29%)
Jan 03, 2018 11.09 11.36 10.96 10.98 1,976,127 -0.01(-0.08%)
Jan 02, 2018 11.29 11.33 10.92 10.99 1,017,611 -0.30(-2.63%)
Dec 29, 2017 11.29 11.29 11.29 0 -0.01(-0.08%)
Dec 28, 2017 11.28 11.33 11.20 11.29 576,057 +0.03(+0.24%)
Dec 27, 2017 11.34 11.40 11.23 11.27 860,627 -0.08(-0.71%)
Dec 26, 2017 11.27 11.40 11.20 11.35 867,709 -0.04(-0.32%)
Dec 22, 2017 11.32 11.40 11.18 11.38 1,381,165 +0.15(+1.36%)
Dec 21, 2017 10.89 11.37 10.86 11.23 3,065,261 +0.43(+4.00%)
Dec 20, 2017 10.87 10.89 10.73 10.80 996,872 -0.01(-0.08%)
Dec 19, 2017 10.77 11.01 10.75 10.81 1,286,968 +0.04(+0.33%)
Dec 18, 2017 10.71 10.87 10.56 10.77 1,489,434 +0.21(+1.96%)
Dec 15, 2017 10.34 10.66 10.32 10.57 2,450,254 +0.26(+2.53%)
Dec 14, 2017 10.46 10.49 10.21 10.31 1,614,084 -0.15(-1.46%)
Dec 13, 2017 10.49 10.64 10.41 10.46 1,215,474 -0.04(-0.43%)
Dec 12, 2017 10.50 10.61 10.36 10.50 917,528 +0.00(+0.00%)
Dec 11, 2017 10.73 10.74 10.45 10.50 1,025,502 -0.25(-2.34%)
Dec 08, 2017 10.63 10.80 10.42 10.75 1,585,810 +0.24(+2.31%)
Dec 07, 2017 10.44 10.62 10.37 10.51 1,454,869 +0.05(+0.52%)
Dec 06, 2017 10.68 10.78 10.45 10.46 1,384,898 -0.27(-2.51%)
Dec 05, 2017 10.78 11.04 10.65 10.73 1,575,983 -0.06(-0.58%)
Dec 04, 2017 10.74 10.95 10.70 10.79 2,894,597 +0.24(+2.30%)
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.