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

Digimarc Corp (NQ: DMRC )

22.99 +0.34 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2019 32.66 33.33 32.32 32.38 28,800 -0.37(-1.13%)
Nov 27, 2019 33.06 33.39 32.56 32.75 77,200 -0.11(-0.33%)
Nov 26, 2019 34.02 34.89 32.45 32.86 245,940 -1.10(-3.24%)
Nov 25, 2019 32.00 34.42 32.00 33.96 144,374 +1.99(+6.22%)
Nov 22, 2019 32.53 32.72 31.13 31.97 73,900 -0.34(-1.05%)
Nov 21, 2019 32.24 32.46 30.94 32.31 96,758 +0.30(+0.94%)
Nov 20, 2019 32.37 32.92 31.57 32.01 118,473 -0.65(-1.99%)
Nov 19, 2019 34.05 34.43 32.58 32.66 92,053 -1.20(-3.54%)
Nov 18, 2019 34.93 34.93 33.39 33.86 84,289 -1.14(-3.26%)
Nov 15, 2019 35.06 35.65 34.80 35.00 94,900 +0.17(+0.49%)
Nov 14, 2019 34.61 35.50 33.25 34.83 228,391 +0.18(+0.52%)
Nov 13, 2019 36.37 36.56 34.45 34.65 99,411 -1.93(-5.28%)
Nov 12, 2019 37.03 38.17 36.43 36.58 109,049 -0.37(-1.00%)
Nov 11, 2019 36.77 36.95 36.18 36.95 57,467 -0.03(-0.08%)
Nov 08, 2019 36.23 37.00 35.54 36.98 101,800 +0.65(+1.79%)
Nov 07, 2019 35.50 36.37 35.27 36.33 85,549 +1.35(+3.86%)
Nov 06, 2019 36.94 37.00 34.60 34.98 61,695 -1.65(-4.50%)
Nov 05, 2019 34.28 37.02 33.81 36.63 139,951 +2.38(+6.95%)
Nov 04, 2019 36.01 36.71 33.53 34.25 123,307 -1.31(-3.68%)
Nov 01, 2019 35.78 36.89 34.81 35.56 102,900 -0.04(-0.11%)
Oct 31, 2019 42.51 43.31 35.21 35.60 297,435 -6.63(-15.70%)
Oct 30, 2019 42.09 42.69 41.27 42.23 85,637 +0.14(+0.33%)
Oct 29, 2019 42.11 42.98 41.80 42.09 72,424 -0.20(-0.48%)
Oct 28, 2019 41.86 42.61 41.13 42.30 67,129 +0.83(+1.99%)
Oct 25, 2019 41.45 42.15 41.02 41.47 45,700 -0.09(-0.22%)
Oct 24, 2019 40.28 41.60 39.99 41.56 71,294 +1.51(+3.77%)
Oct 23, 2019 38.36 40.41 38.19 40.05 95,680 +1.42(+3.68%)
Oct 22, 2019 39.18 39.55 38.18 38.63 43,758 -0.55(-1.40%)
Oct 21, 2019 38.18 39.27 37.50 39.18 49,585 +1.52(+4.04%)
Oct 18, 2019 38.38 39.13 37.06 37.66 72,700 -1.06(-2.74%)
Oct 17, 2019 38.52 39.30 37.97 38.72 57,584 +0.45(+1.18%)
Oct 16, 2019 37.38 38.36 37.07 38.27 57,937 +0.71(+1.89%)
Oct 15, 2019 36.95 38.19 36.76 37.56 69,536 +0.71(+1.93%)
Oct 14, 2019 38.33 38.95 36.65 36.85 70,834 -1.64(-4.26%)
Oct 11, 2019 37.47 39.40 36.76 38.49 85,600 +1.65(+4.48%)
Oct 10, 2019 38.59 39.00 36.79 36.84 90,957 -1.67(-4.34%)
Oct 09, 2019 38.05 38.99 37.78 38.51 83,523 +0.89(+2.37%)
Oct 08, 2019 38.34 38.55 37.13 37.62 89,524 -1.17(-3.02%)
Oct 07, 2019 37.65 39.55 37.59 38.79 147,145 +1.20(+3.19%)
Oct 04, 2019 37.43 38.39 36.49 37.59 88,000 +0.28(+0.75%)
Oct 03, 2019 36.93 38.04 36.51 37.31 67,383 +0.32(+0.87%)
Oct 02, 2019 37.04 37.63 35.61 36.99 111,178 -0.30(-0.80%)
Oct 01, 2019 39.38 39.40 37.20 37.29 93,343 -1.80(-4.60%)
Sep 30, 2019 39.90 40.26 38.99 39.09 74,958 -0.66(-1.66%)
Sep 27, 2019 41.65 41.70 39.45 39.75 74,100 -1.79(-4.31%)
Sep 26, 2019 41.97 43.13 41.32 41.54 60,215 -0.61(-1.45%)
Sep 25, 2019 41.71 42.38 40.75 42.15 84,109 +0.52(+1.25%)
Sep 24, 2019 43.63 43.63 40.73 41.63 191,269 -1.81(-4.17%)
Sep 23, 2019 43.73 44.05 42.40 43.44 145,093 -0.76(-1.72%)
Sep 20, 2019 43.56 44.40 42.16 44.20 224,900 +0.55(+1.26%)
Sep 19, 2019 43.93 44.40 42.80 43.65 147,276 -0.20(-0.46%)
Sep 18, 2019 43.26 43.89 41.50 43.85 162,872 +0.59(+1.36%)
Sep 17, 2019 44.71 44.71 42.85 43.26 92,964 -1.54(-3.44%)
Sep 16, 2019 44.33 46.34 43.50 44.80 92,983 +0.23(+0.52%)
Sep 13, 2019 44.48 46.15 44.18 44.57 94,900 +0.01(+0.02%)
Sep 12, 2019 41.76 44.88 40.93 44.56 160,324 +3.54(+8.63%)
Sep 11, 2019 38.31 41.18 38.20 41.02 97,544 +2.42(+6.27%)
Sep 10, 2019 38.28 39.72 37.72 38.60 54,336 +0.07(+0.18%)
Sep 09, 2019 42.95 42.95 37.86 38.53 160,212 -4.14(-9.70%)
Sep 06, 2019 42.87 43.14 41.99 42.67 71,000 +0.07(+0.16%)
Sep 05, 2019 41.34 42.66 40.63 42.60 95,273 +1.86(+4.57%)
Sep 04, 2019 40.40 41.23 40.06 40.74 58,349 +0.64(+1.60%)
Sep 03, 2019 39.19 40.87 39.19 40.10 132,628 +0.56(+1.42%)
Aug 30, 2019 38.74 39.62 38.73 39.54 61,900 +0.35(+0.89%)
Aug 29, 2019 38.86 39.37 38.47 39.19 52,201 +0.92(+2.40%)
Aug 28, 2019 37.50 38.68 36.64 38.27 63,397 +0.38(+1.00%)
Aug 27, 2019 39.28 39.69 37.83 37.89 78,003 -1.10(-2.82%)
Aug 26, 2019 39.08 39.39 38.17 38.99 67,401 +0.49(+1.27%)
Aug 23, 2019 39.37 41.25 38.39 38.50 109,700 -0.92(-2.33%)
Aug 22, 2019 40.18 40.94 38.97 39.42 142,034 -1.04(-2.57%)
Aug 21, 2019 40.84 41.26 40.12 40.46 101,014 +0.22(+0.55%)
Aug 20, 2019 40.58 41.05 39.79 40.24 106,992 -0.40(-0.98%)
Aug 19, 2019 41.43 42.32 40.07 40.64 88,177 -0.16(-0.39%)
Aug 16, 2019 40.80 41.41 40.00 40.80 167,200 +0.51(+1.27%)
Aug 15, 2019 41.28 41.49 39.74 40.29 209,076 -1.01(-2.45%)
Aug 14, 2019 42.61 42.75 40.25 41.30 97,231 -2.16(-4.97%)
Aug 13, 2019 42.29 44.31 42.29 43.46 93,691 +0.90(+2.11%)
Aug 12, 2019 44.91 45.01 42.34 42.56 79,268 -2.62(-5.80%)
Aug 09, 2019 46.50 46.66 45.09 45.18 90,400 -1.31(-2.82%)
Aug 08, 2019 44.88 46.66 44.88 46.49 108,180 +2.04(+4.59%)
Aug 07, 2019 43.82 44.90 43.35 44.45 60,417 -0.20(-0.45%)
Aug 06, 2019 43.91 44.99 42.81 44.65 83,491 +1.07(+2.46%)
Aug 05, 2019 44.05 44.05 42.12 43.58 113,594 -1.66(-3.67%)
Aug 02, 2019 45.15 45.58 43.85 45.24 77,400 +0.08(+0.18%)
Aug 01, 2019 44.86 46.67 44.86 45.16 101,399 -0.02(-0.04%)
Jul 31, 2019 46.71 46.99 44.92 45.18 104,520 -1.29(-2.78%)
Jul 30, 2019 47.56 47.99 46.13 46.47 120,515 -1.36(-2.84%)
Jul 29, 2019 48.64 49.10 45.81 47.83 122,177 -0.72(-1.48%)
Jul 26, 2019 48.89 51.35 48.45 48.55 196,100 -0.07(-0.14%)
Jul 25, 2019 44.86 50.45 44.86 48.62 305,981 +4.64(+10.55%)
Jul 24, 2019 42.57 44.52 41.76 43.98 177,473 +1.34(+3.14%)
Jul 23, 2019 42.72 43.45 41.50 42.64 125,085 +0.25(+0.59%)
Jul 22, 2019 44.19 44.60 42.32 42.39 89,939 -1.64(-3.72%)
Jul 19, 2019 44.66 45.51 43.59 44.03 144,100 -0.14(-0.32%)
Jul 18, 2019 44.14 45.09 43.49 44.17 75,638 -0.01(-0.02%)
Jul 17, 2019 45.70 46.16 42.94 44.18 136,777 -1.53(-3.35%)
Jul 16, 2019 47.05 47.50 45.66 45.71 78,194 -1.39(-2.95%)
Jul 15, 2019 45.59 47.23 44.69 47.10 73,105 +1.53(+3.36%)
Jul 12, 2019 45.61 46.26 44.29 45.57 98,100 -0.10(-0.22%)
Jul 11, 2019 46.92 47.34 44.78 45.67 81,213 -1.40(-2.97%)
Jul 10, 2019 46.33 47.67 45.77 47.07 94,530 +0.97(+2.10%)
Jul 09, 2019 44.74 46.20 44.64 46.10 82,860 +1.15(+2.56%)
Jul 08, 2019 46.12 46.50 44.53 44.95 77,601 -1.63(-3.50%)
Jul 05, 2019 45.10 46.59 44.71 46.58 83,900 +1.14(+2.51%)
Jul 03, 2019 45.86 45.95 44.70 45.44 57,600 -0.33(-0.72%)
Jul 02, 2019 45.37 46.38 44.00 45.77 125,322 +0.16(+0.35%)
Jul 01, 2019 45.00 47.20 44.62 45.61 205,770 +1.22(+2.75%)
Jun 28, 2019 43.63 44.58 43.50 44.39 200,400 +0.53(+1.21%)
Jun 27, 2019 42.12 44.63 42.12 43.86 104,816 +1.77(+4.21%)
Jun 26, 2019 42.15 43.25 41.55 42.09 79,905 +0.19(+0.45%)
Jun 25, 2019 42.51 44.43 41.30 41.90 145,913 -0.71(-1.67%)
Jun 24, 2019 42.49 43.69 41.01 42.61 151,047 -0.12(-0.28%)
Jun 21, 2019 45.80 45.80 41.85 42.73 361,200 -3.19(-6.95%)
Jun 20, 2019 51.50 52.37 45.57 45.92 227,476 -5.51(-10.71%)
Jun 19, 2019 50.96 52.12 50.51 51.43 245,412 +0.38(+0.74%)
Jun 18, 2019 51.84 52.90 50.77 51.05 86,020 -0.32(-0.62%)
Jun 17, 2019 50.87 52.16 50.34 51.37 82,849 +0.78(+1.54%)
Jun 14, 2019 50.64 51.10 50.09 50.59 106,200 -0.01(-0.02%)
Jun 13, 2019 51.87 52.49 50.38 50.60 87,738 -1.12(-2.17%)
Jun 12, 2019 50.93 51.72 50.02 51.72 47,847 +0.74(+1.45%)
Jun 11, 2019 53.27 53.91 50.05 50.98 78,413 -1.85(-3.50%)
Jun 10, 2019 54.56 55.13 51.68 52.83 92,085 -0.95(-1.77%)
Jun 07, 2019 50.15 54.38 50.15 53.78 117,900 +3.85(+7.71%)
Jun 06, 2019 53.73 53.83 49.02 49.93 140,281 -3.83(-7.12%)
Jun 05, 2019 53.08 54.29 50.67 53.76 122,487 +0.98(+1.86%)
Jun 04, 2019 51.90 52.94 49.93 52.78 182,985 +1.57(+3.07%)
Jun 03, 2019 52.66 53.17 48.89 51.21 320,942 -1.35(-2.57%)
May 31, 2019 51.90 54.04 50.50 52.56 303,600 -0.36(-0.68%)
May 30, 2019 59.64 60.34 52.86 52.92 428,129 -11.86(-18.31%)
May 29, 2019 65.38 66.00 63.59 64.78 277,580 -0.78(-1.19%)
May 28, 2019 65.42 66.50 64.77 65.56 306,922 +1.46(+2.28%)
May 24, 2019 63.83 64.58 62.13 64.10 176,400 +0.43(+0.68%)
May 23, 2019 62.46 64.22 61.51 63.67 224,202 +0.17(+0.27%)
May 22, 2019 63.87 65.91 62.70 63.50 219,869 -0.20(-0.31%)
May 21, 2019 58.93 63.99 58.54 63.70 428,162 +4.94(+8.41%)
May 20, 2019 58.00 59.78 57.69 58.76 139,011 +0.71(+1.22%)
May 17, 2019 59.11 59.95 57.52 58.05 136,200 -1.92(-3.20%)
May 16, 2019 60.28 62.00 59.42 59.97 186,401 -0.08(-0.13%)
May 15, 2019 58.52 62.10 58.52 60.05 291,520 +0.66(+1.11%)
May 14, 2019 55.24 60.05 54.52 59.39 224,113 +4.36(+7.92%)
May 13, 2019 56.95 57.58 53.53 55.03 166,708 -3.25(-5.58%)
May 10, 2019 57.00 59.79 55.55 58.28 321,700 +0.52(+0.90%)
May 09, 2019 59.65 60.25 57.50 57.76 330,082 -3.16(-5.19%)
May 08, 2019 54.54 61.88 54.00 60.92 412,435 +6.32(+11.58%)
May 07, 2019 53.00 55.11 51.00 54.60 303,773 -0.33(-0.60%)
May 06, 2019 47.00 56.60 46.22 54.93 500,936 +6.97(+14.53%)
May 03, 2019 47.51 50.40 47.20 47.96 485,200 +0.04(+0.08%)
May 02, 2019 40.00 50.80 39.00 47.92 1,929,689 +14.82(+44.77%)
May 01, 2019 30.29 33.36 28.86 33.10 386,026 +3.31(+11.11%)
Apr 30, 2019 31.24 31.81 29.66 29.79 93,042 -1.21(-3.90%)
Apr 29, 2019 31.59 31.82 30.76 31.00 90,512 -0.60(-1.90%)
Apr 26, 2019 30.85 31.80 30.22 31.60 59,800 +0.82(+2.66%)
Apr 25, 2019 29.76 30.91 29.52 30.78 86,530 +0.92(+3.08%)
Apr 24, 2019 28.26 29.96 27.65 29.86 151,228 +1.60(+5.66%)
Apr 23, 2019 28.03 28.51 27.59 28.26 96,479 +0.29(+1.04%)
Apr 22, 2019 27.86 28.98 27.56 27.97 100,657 -0.03(-0.09%)
Apr 18, 2019 27.97 28.40 27.34 28.00 97,100 -0.12(-0.44%)
Apr 17, 2019 30.00 30.00 27.66 28.12 138,163 -1.84(-6.14%)
Apr 16, 2019 30.09 30.17 29.49 29.96 72,508 +0.06(+0.20%)
Apr 15, 2019 31.09 31.30 29.87 29.90 63,482 -1.22(-3.92%)
Apr 12, 2019 31.37 31.37 30.50 31.12 78,500 -0.07(-0.22%)
Apr 11, 2019 30.60 31.33 30.39 31.19 132,906 +0.69(+2.26%)
Apr 10, 2019 29.97 30.93 29.81 30.50 98,177 +0.54(+1.80%)
Apr 09, 2019 30.29 30.70 29.52 29.96 65,848 -0.44(-1.45%)
Apr 08, 2019 31.35 31.35 30.31 30.40 52,950 -1.04(-3.31%)
Apr 05, 2019 31.35 31.88 30.98 31.44 63,700 +0.10(+0.32%)
Apr 04, 2019 31.44 31.76 30.73 31.34 112,107 -0.10(-0.32%)
Apr 03, 2019 34.21 34.21 31.40 31.44 113,886 -2.56(-7.53%)
Apr 02, 2019 32.89 34.19 32.32 34.00 96,157 +1.12(+3.41%)
Apr 01, 2019 31.73 33.31 31.41 32.88 197,758 +1.50(+4.78%)
Mar 29, 2019 32.70 32.97 31.27 31.38 48,000 -0.99(-3.06%)
Mar 28, 2019 31.80 32.50 31.40 32.37 40,664 +0.54(+1.70%)
Mar 27, 2019 32.90 32.90 31.30 31.83 52,040 -1.22(-3.69%)
Mar 26, 2019 33.25 33.55 32.76 33.05 43,694 +0.26(+0.79%)
Mar 25, 2019 31.67 33.13 30.87 32.79 68,448 +0.84(+2.63%)
Mar 22, 2019 34.21 34.59 31.69 31.95 72,700 -2.27(-6.63%)
Mar 21, 2019 33.43 34.80 33.43 34.22 68,622 +0.51(+1.51%)
Mar 20, 2019 33.49 34.00 32.79 33.71 79,180 +0.12(+0.36%)
Mar 19, 2019 32.00 33.59 31.49 33.59 94,754 +1.77(+5.56%)
Mar 18, 2019 30.74 31.88 30.44 31.82 119,900 +1.09(+3.55%)
Mar 15, 2019 30.08 31.14 29.69 30.73 233,700 +0.67(+2.23%)
Mar 14, 2019 30.12 30.48 29.68 30.06 78,691 -0.05(-0.17%)
Mar 13, 2019 30.04 30.61 29.46 30.11 76,354 +0.25(+0.84%)
Mar 12, 2019 29.19 30.37 29.19 29.86 80,535 +0.68(+2.33%)
Mar 11, 2019 29.69 30.31 28.83 29.18 119,461 -0.46(-1.55%)
Mar 08, 2019 29.34 29.91 29.19 29.64 74,000 +0.05(+0.17%)
Mar 07, 2019 29.63 30.04 29.03 29.59 76,793 -0.05(-0.17%)
Mar 06, 2019 29.98 29.98 29.11 29.64 70,733 -0.39(-1.30%)
Mar 05, 2019 30.19 30.83 29.33 30.03 52,228 -0.04(-0.13%)
Mar 04, 2019 31.12 31.30 29.60 30.07 72,402 -0.84(-2.72%)
Mar 01, 2019 30.43 31.70 29.80 30.91 102,900 +0.74(+2.45%)
Feb 28, 2019 30.57 31.00 29.55 30.17 88,118 -0.44(-1.44%)
Feb 27, 2019 30.34 31.12 29.75 30.61 78,589 +0.28(+0.92%)
Feb 26, 2019 30.28 31.24 29.39 30.33 115,048 +0.04(+0.13%)
Feb 25, 2019 29.05 30.98 29.05 30.29 151,328 +1.12(+3.84%)
Feb 22, 2019 24.28 30.36 24.28 29.17 222,900 +3.61(+14.12%)
Feb 21, 2019 24.50 25.70 23.89 25.56 112,952 +1.01(+4.11%)
Feb 20, 2019 24.04 24.73 23.36 24.55 77,797 +0.55(+2.29%)
Feb 19, 2019 23.29 24.30 23.29 24.00 71,085 +0.72(+3.09%)
Feb 15, 2019 23.16 23.74 22.96 23.28 38,100 +0.14(+0.61%)
Feb 14, 2019 23.25 23.94 23.03 23.14 46,805 -0.29(-1.24%)
Feb 13, 2019 23.82 23.83 22.98 23.43 48,528 -0.28(-1.18%)
Feb 12, 2019 22.99 23.74 22.55 23.71 92,946 +0.90(+3.95%)
Feb 11, 2019 22.75 22.82 22.01 22.81 53,319 +0.23(+1.02%)
Feb 08, 2019 22.04 22.70 21.89 22.58 68,900 +0.34(+1.53%)
Feb 07, 2019 21.93 22.72 21.09 22.24 70,108 +0.13(+0.59%)
Feb 06, 2019 22.01 22.30 21.78 22.11 67,534 +0.09(+0.41%)
Feb 05, 2019 21.33 22.14 21.04 22.02 143,111 +0.96(+4.56%)
Feb 04, 2019 20.71 22.09 20.71 21.06 176,601 +0.37(+1.79%)
Feb 01, 2019 19.60 20.74 19.40 20.69 131,000 +1.20(+6.16%)
Jan 31, 2019 19.23 19.81 18.90 19.49 108,977 +0.24(+1.25%)
Jan 30, 2019 19.41 19.65 18.82 19.25 58,621 -0.03(-0.16%)
Jan 29, 2019 19.11 19.51 18.58 19.28 61,977 +0.27(+1.42%)
Jan 28, 2019 19.43 19.64 18.83 19.01 83,011 -0.64(-3.26%)
Jan 25, 2019 18.94 20.15 18.94 19.65 70,000 +0.89(+4.74%)
Jan 24, 2019 18.80 19.45 18.45 18.76 46,289 -0.05(-0.27%)
Jan 23, 2019 18.90 19.64 18.02 18.81 76,494 -0.06(-0.32%)
Jan 22, 2019 19.09 19.48 18.30 18.87 95,610 -0.15(-0.79%)
Jan 18, 2019 18.82 19.29 17.90 19.02 236,300 +0.30(+1.60%)
Jan 17, 2019 18.95 19.70 18.00 18.72 87,672 -0.48(-2.50%)
Jan 16, 2019 18.47 19.27 18.15 19.20 79,933 +0.82(+4.46%)
Jan 15, 2019 18.15 18.49 17.93 18.38 38,689 +0.24(+1.32%)
Jan 14, 2019 18.60 19.44 18.04 18.14 77,093 -0.62(-3.30%)
Jan 11, 2019 17.89 18.91 17.89 18.76 66,800 +0.74(+4.11%)
Jan 10, 2019 17.30 18.33 17.30 18.02 60,133 +0.59(+3.38%)
Jan 09, 2019 17.50 18.11 17.20 17.43 42,749 +0.14(+0.81%)
Jan 08, 2019 18.11 18.61 17.07 17.29 70,015 -0.64(-3.57%)
Jan 07, 2019 16.91 18.59 16.91 17.93 68,406 +1.06(+6.28%)
Jan 04, 2019 15.60 16.98 15.60 16.87 48,500 +1.49(+9.69%)
Jan 03, 2019 15.88 16.07 15.15 15.38 51,514 -0.67(-4.17%)
Jan 02, 2019 14.19 16.30 14.19 16.05 81,250 +1.55(+10.69%)
Dec 31, 2018 15.84 15.86 14.03 14.50 209,700 -1.34(-8.46%)
Dec 28, 2018 15.03 16.22 14.39 15.84 159,700 +0.81(+5.39%)
Dec 27, 2018 14.78 15.41 14.28 15.03 180,007 +0.10(+0.67%)
Dec 26, 2018 14.74 15.30 14.09 14.93 187,223 +0.57(+3.97%)
Dec 24, 2018 15.01 15.60 14.23 14.36 71,200 -0.88(-5.77%)
Dec 21, 2018 16.56 16.98 14.86 15.24 122,000 -1.29(-7.80%)
Dec 20, 2018 16.96 17.28 15.56 16.53 101,074 -0.42(-2.48%)
Dec 19, 2018 17.45 17.84 16.79 16.95 97,383 -0.49(-2.81%)
Dec 18, 2018 17.37 18.09 17.29 17.44 58,806 +0.17(+0.98%)
Dec 17, 2018 17.96 18.67 17.04 17.27 79,035 -0.84(-4.64%)
Dec 14, 2018 18.23 18.74 17.77 18.11 43,600 -0.30(-1.63%)
Dec 13, 2018 18.89 19.30 18.23 18.41 69,462 -0.27(-1.45%)
Dec 12, 2018 18.49 19.33 18.49 18.68 56,377 +0.59(+3.26%)
Dec 11, 2018 19.16 19.23 18.00 18.09 66,787 -0.79(-4.18%)
Dec 10, 2018 19.16 19.26 18.50 18.88 90,820 -0.39(-2.02%)
Dec 07, 2018 20.01 20.57 19.05 19.27 64,200 -0.73(-3.65%)
Dec 06, 2018 19.71 20.33 19.65 20.00 76,722 -0.04(-0.20%)
Dec 04, 2018 20.18 21.01 19.86 20.04 81,300 -0.13(-0.64%)
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.