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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.6611 +0.0046 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 1.660 1.700 1.620 1.690 14,450,643 +0.02(+1.20%)
Dec 29, 2022 1.670 1.750 1.610 1.670 25,218,664 +0.02(+1.21%)
Dec 28, 2022 1.670 1.760 1.610 1.650 16,287,840 -0.03(-1.79%)
Dec 27, 2022 1.640 1.700 1.600 1.680 17,432,632 +0.02(+1.20%)
Dec 23, 2022 1.660 1.670 1.620 1.660 13,238,221 -0.02(-1.19%)
Dec 22, 2022 1.710 1.710 1.620 1.680 20,463,740 -0.07(-4.00%)
Dec 21, 2022 1.680 1.760 1.620 1.750 28,720,712 +0.10(+6.06%)
Dec 20, 2022 1.660 1.700 1.620 1.650 20,032,504 -0.05(-2.94%)
Dec 19, 2022 1.710 1.730 1.590 1.700 28,517,120 -0.03(-1.73%)
Dec 16, 2022 1.600 1.780 1.570 1.730 45,901,636 +0.10(+6.13%)
Dec 15, 2022 1.640 1.675 1.580 1.630 23,564,744 -0.05(-2.98%)
Dec 14, 2022 1.710 1.730 1.650 1.680 23,116,868 -0.06(-3.45%)
Dec 13, 2022 1.980 2.000 1.690 1.740 32,517,144 -0.14(-7.45%)
Dec 12, 2022 1.820 1.930 1.780 1.880 19,877,864 +0.06(+3.30%)
Dec 09, 2022 1.780 1.890 1.760 1.820 19,986,440 +0.02(+1.11%)
Dec 08, 2022 1.780 1.850 1.745 1.800 28,059,336 +0.05(+2.86%)
Dec 07, 2022 1.680 1.760 1.640 1.750 21,633,040 +0.04(+2.34%)
Dec 06, 2022 1.800 1.810 1.700 1.710 13,178,318 -0.09(-5.00%)
Dec 05, 2022 1.960 1.970 1.790 1.800 20,605,872 -0.19(-9.55%)
Dec 02, 2022 1.900 1.990 1.830 1.990 13,500,776 +0.01(+0.51%)
Dec 01, 2022 1.970 2.010 1.920 1.980 20,193,430 -0.01(-0.50%)
Nov 30, 2022 1.870 1.990 1.750 1.990 39,144,684 +0.14(+7.57%)
Nov 29, 2022 1.880 1.950 1.840 1.850 19,120,564 +0.01(+0.54%)
Nov 28, 2022 1.990 2.000 1.810 1.840 23,572,142 -0.15(-7.54%)
Nov 25, 2022 1.980 2.010 1.940 1.990 9,688,801 +0.01(+0.51%)
Nov 23, 2022 2.000 2.020 1.950 1.980 22,600,764 -0.02(-1.00%)
Nov 22, 2022 2.120 2.140 1.940 2.000 30,181,760 -0.09(-4.31%)
Nov 21, 2022 2.160 2.190 2.040 2.090 34,924,632 -0.10(-4.57%)
Nov 18, 2022 2.200 2.210 2.150 2.190 21,232,620 +0.04(+1.86%)
Nov 17, 2022 2.220 2.230 1.960 2.150 58,109,892 -0.17(-7.33%)
Nov 16, 2022 2.430 2.480 2.310 2.320 36,506,976 -0.35(-13.11%)
Nov 15, 2022 2.710 2.760 2.400 2.670 44,155,992 -0.01(-0.37%)
Nov 14, 2022 2.830 2.860 2.620 2.680 25,485,822 -0.17(-5.96%)
Nov 11, 2022 2.570 2.940 2.519 2.850 28,416,564 +0.21(+7.95%)
Nov 10, 2022 2.510 2.650 2.380 2.640 27,059,528 +0.34(+14.78%)
Nov 09, 2022 2.480 2.480 2.280 2.300 25,675,196 -0.24(-9.45%)
Nov 08, 2022 2.400 2.650 2.360 2.540 23,718,792 +0.15(+6.28%)
Nov 07, 2022 2.530 2.580 2.350 2.390 21,499,336 -0.11(-4.40%)
Nov 04, 2022 2.650 2.670 2.400 2.500 23,775,628 -0.08(-3.10%)
Nov 03, 2022 2.560 2.760 2.530 2.580 15,719,646 -0.06(-2.27%)
Nov 02, 2022 2.730 2.885 2.625 2.640 20,050,236 -0.10(-3.65%)
Nov 01, 2022 2.800 2.850 2.730 2.740 13,523,569 +0.01(+0.37%)
Oct 31, 2022 2.680 2.750 2.640 2.730 17,544,892 +0.04(+1.49%)
Oct 28, 2022 2.610 2.700 2.535 2.690 18,261,012 +0.06(+2.28%)
Oct 27, 2022 2.880 2.885 2.620 2.630 20,787,492 -0.15(-5.40%)
Oct 26, 2022 2.690 3.010 2.665 2.780 29,466,448 +0.02(+0.72%)
Oct 25, 2022 2.560 2.810 2.550 2.760 29,708,812 +0.27(+10.84%)
Oct 24, 2022 2.590 2.590 2.430 2.490 20,630,582 -0.08(-3.11%)
Oct 21, 2022 2.450 2.600 2.340 2.570 26,032,476 +0.10(+4.05%)
Oct 20, 2022 2.430 2.550 2.390 2.470 33,681,448 +0.03(+1.23%)
Oct 19, 2022 2.600 2.605 2.430 2.440 28,779,018 -0.22(-8.27%)
Oct 18, 2022 2.760 2.830 2.540 2.660 34,117,848 +0.03(+1.14%)
Oct 17, 2022 2.670 2.720 2.550 2.630 18,968,940 +0.04(+1.54%)
Oct 14, 2022 2.900 2.960 2.550 2.590 26,871,122 -0.25(-8.80%)
Oct 13, 2022 2.710 2.910 2.660 2.840 25,583,658 -0.01(-0.35%)
Oct 12, 2022 2.990 3.010 2.710 2.850 24,455,696 -0.13(-4.36%)
Oct 11, 2022 2.900 3.100 2.770 2.980 21,223,424 +0.09(+3.11%)
Oct 10, 2022 3.080 3.120 2.720 2.890 27,536,896 -0.20(-6.47%)
Oct 07, 2022 3.140 3.250 3.070 3.090 21,027,112 -0.14(-4.33%)
Oct 06, 2022 3.300 3.410 3.155 3.230 22,923,892 -0.08(-2.42%)
Oct 05, 2022 3.330 3.425 3.220 3.310 22,208,328 -0.21(-5.97%)
Oct 04, 2022 3.290 3.520 3.260 3.520 31,202,640 +0.38(+12.10%)
Oct 03, 2022 3.250 3.310 3.010 3.140 21,912,052 +0.02(+0.64%)
Sep 30, 2022 3.120 3.410 3.090 3.120 28,229,534 -0.01(-0.32%)
Sep 29, 2022 3.340 3.350 3.130 3.130 24,870,840 -0.34(-9.80%)
Sep 28, 2022 2.940 3.490 2.940 3.470 43,679,196 +0.58(+20.07%)
Sep 27, 2022 2.900 3.020 2.820 2.890 21,074,424 +0.09(+3.21%)
Sep 26, 2022 2.740 2.900 2.735 2.800 19,099,114 +0.00(+0.00%)
Sep 23, 2022 2.880 2.895 2.650 2.800 28,045,230 -0.15(-5.08%)
Sep 22, 2022 2.880 2.960 2.790 2.950 32,204,432 +0.08(+2.79%)
Sep 21, 2022 2.950 3.190 2.855 2.870 24,870,924 -0.07(-2.38%)
Sep 20, 2022 3.010 3.090 2.930 2.940 17,937,766 -0.13(-4.23%)
Sep 19, 2022 2.910 3.080 2.870 3.070 16,264,902 +0.08(+2.68%)
Sep 16, 2022 3.020 3.080 2.870 2.990 36,036,336 -0.14(-4.47%)
Sep 15, 2022 3.050 3.400 3.020 3.130 28,971,672 +0.06(+1.95%)
Sep 14, 2022 3.020 3.110 2.880 3.070 16,097,823 +0.08(+2.68%)
Sep 13, 2022 2.950 3.240 2.810 2.990 23,848,764 -0.18(-5.68%)
Sep 12, 2022 3.000 3.195 2.915 3.170 22,631,674 +0.23(+7.82%)
Sep 09, 2022 2.870 3.020 2.870 2.940 12,780,790 +0.06(+2.08%)
Sep 08, 2022 2.560 2.880 2.540 2.880 14,899,201 +0.25(+9.51%)
Sep 07, 2022 2.430 2.640 2.400 2.630 15,878,431 +0.22(+9.13%)
Sep 06, 2022 2.490 2.490 2.350 2.410 25,721,188 -0.10(-3.98%)
Sep 02, 2022 2.770 2.800 2.470 2.510 26,670,600 -0.23(-8.39%)
Sep 01, 2022 2.640 2.750 2.580 2.740 21,556,706 +0.05(+1.86%)
Aug 31, 2022 2.650 2.730 2.590 2.690 18,394,110 +0.09(+3.46%)
Aug 30, 2022 2.700 2.720 2.550 2.600 22,742,996 -0.07(-2.62%)
Aug 29, 2022 2.680 2.840 2.650 2.670 16,394,507 -0.11(-3.96%)
Aug 26, 2022 2.920 2.940 2.740 2.780 21,812,634 -0.15(-5.12%)
Aug 25, 2022 2.880 2.940 2.800 2.930 16,330,927 +0.09(+3.17%)
Aug 24, 2022 2.700 2.910 2.680 2.840 19,488,230 +0.15(+5.58%)
Aug 23, 2022 2.710 2.885 2.580 2.690 28,201,916 +0.00(+0.00%)
Aug 22, 2022 2.730 2.770 2.640 2.690 27,833,758 -0.16(-5.61%)
Aug 19, 2022 3.160 3.170 2.790 2.850 35,441,868 -0.40(-12.31%)
Aug 18, 2022 3.300 3.440 3.100 3.250 24,661,012 -0.01(-0.31%)
Aug 17, 2022 3.650 3.790 3.240 3.260 34,450,320 -0.48(-12.83%)
Aug 16, 2022 4.170 4.260 3.550 3.740 80,323,024 +0.25(+7.16%)
Aug 15, 2022 3.740 3.855 3.470 3.490 43,417,176 -0.14(-3.86%)
Aug 12, 2022 3.530 3.730 3.380 3.630 36,091,020 +0.23(+6.76%)
Aug 11, 2022 3.230 4.910 3.210 3.400 133,673,032 +0.27(+8.63%)
Aug 10, 2022 3.290 3.310 2.950 3.130 41,786,628 +0.00(+0.00%)
Aug 09, 2022 3.200 3.200 2.910 3.130 20,950,468 -0.11(-3.40%)
Aug 08, 2022 3.090 3.300 3.020 3.240 31,837,542 +0.17(+5.54%)
Aug 05, 2022 2.900 3.070 2.830 3.070 14,206,575 +0.06(+1.99%)
Aug 04, 2022 3.050 3.155 2.960 3.010 12,803,363 -0.05(-1.63%)
Aug 03, 2022 3.030 3.140 2.990 3.060 15,941,743 +0.06(+2.00%)
Aug 02, 2022 2.840 3.100 2.836 3.000 16,441,068 +0.13(+4.53%)
Aug 01, 2022 2.800 2.870 2.690 2.870 15,597,048 +0.01(+0.35%)
Jul 29, 2022 2.840 3.000 2.760 2.860 9,982,803 +0.02(+0.70%)
Jul 28, 2022 2.790 2.870 2.633 2.840 10,165,640 +0.05(+1.79%)
Jul 27, 2022 2.690 2.825 2.610 2.790 19,445,964 +0.18(+6.90%)
Jul 26, 2022 2.760 2.760 2.580 2.610 24,152,004 -0.17(-6.12%)
Jul 25, 2022 2.940 2.940 2.700 2.780 24,550,058 -0.14(-4.79%)
Jul 22, 2022 3.160 3.180 2.880 2.920 13,724,584 -0.28(-8.75%)
Jul 21, 2022 3.150 3.285 3.110 3.200 9,920,253 +0.04(+1.27%)
Jul 20, 2022 3.250 3.300 3.100 3.160 13,201,014 -0.06(-1.86%)
Jul 19, 2022 3.080 3.260 2.960 3.220 17,070,312 +0.24(+8.05%)
Jul 18, 2022 3.130 3.265 2.940 2.980 18,827,012 -0.02(-0.67%)
Jul 15, 2022 3.140 3.185 2.900 3.000 17,326,608 -0.09(-2.91%)
Jul 14, 2022 3.120 3.150 2.930 3.090 19,225,294 -0.10(-3.13%)
Jul 13, 2022 2.890 3.240 2.840 3.190 22,431,712 +0.20(+6.69%)
Jul 12, 2022 3.090 3.130 2.850 2.990 20,306,958 +0.00(+0.00%)
Jul 11, 2022 3.190 3.220 2.950 2.990 15,493,028 -0.24(-7.43%)
Jul 08, 2022 3.230 3.400 3.130 3.230 21,419,892 -0.01(-0.31%)
Jul 07, 2022 3.020 3.390 2.950 3.240 26,560,026 +0.25(+8.36%)
Jul 06, 2022 2.750 3.030 2.730 2.990 33,528,136 +0.29(+10.74%)
Jul 05, 2022 2.400 2.700 2.235 2.700 26,102,760 +0.32(+13.45%)
Jul 01, 2022 2.390 2.530 2.360 2.380 15,800,769 +0.00(+0.00%)
Jun 30, 2022 2.440 2.560 2.310 2.380 22,621,130 -0.12(-4.80%)
Jun 29, 2022 2.590 2.590 2.430 2.500 15,622,564 -0.11(-4.21%)
Jun 28, 2022 2.780 2.815 2.600 2.610 15,018,608 -0.18(-6.45%)
Jun 27, 2022 2.850 2.860 2.650 2.790 13,349,321 -0.07(-2.45%)
Jun 24, 2022 3.000 3.120 2.760 2.860 68,942,080 -0.08(-2.72%)
Jun 23, 2022 2.520 2.970 2.470 2.940 29,234,444 +0.45(+18.07%)
Jun 22, 2022 2.370 2.580 2.320 2.490 32,982,304 +0.05(+2.05%)
Jun 21, 2022 2.490 2.630 2.430 2.440 34,588,644 +0.07(+2.95%)
Jun 17, 2022 2.370 2.440 2.310 2.370 38,046,012 +0.05(+2.16%)
Jun 16, 2022 2.440 2.485 2.290 2.320 33,349,456 -0.27(-10.42%)
Jun 15, 2022 2.480 2.730 2.410 2.590 39,637,624 +0.17(+7.02%)
Jun 14, 2022 2.520 2.530 2.260 2.420 22,015,248 +0.04(+1.68%)
Jun 13, 2022 2.620 2.690 2.350 2.380 25,930,968 -0.44(-15.60%)
Jun 10, 2022 3.000 3.055 2.780 2.820 17,283,532 -0.29(-9.32%)
Jun 09, 2022 3.600 3.600 3.090 3.110 17,170,800 -0.47(-13.13%)
Jun 08, 2022 3.590 3.775 3.590 3.580 18,156,376 -0.01(-0.28%)
Jun 07, 2022 3.440 3.750 3.390 3.590 19,676,048 +0.12(+3.46%)
Jun 06, 2022 3.750 3.870 3.465 3.470 24,655,388 -0.19(-5.19%)
Jun 03, 2022 3.390 3.680 3.290 3.660 22,659,052 +0.18(+5.17%)
Jun 02, 2022 2.950 3.615 2.940 3.480 27,803,728 +0.50(+16.78%)
Jun 01, 2022 3.080 3.130 2.861 2.980 18,030,824 -0.10(-3.25%)
May 31, 2022 3.225 3.230 2.935 3.080 28,688,316 -0.13(-4.05%)
May 27, 2022 3.000 3.225 2.960 3.210 20,886,444 +0.25(+8.45%)
May 26, 2022 2.850 2.985 2.820 2.960 25,901,132 +0.08(+2.78%)
May 25, 2022 2.560 2.880 2.560 2.880 22,676,438 +0.30(+11.63%)
May 24, 2022 2.600 2.740 2.510 2.580 14,922,955 -0.10(-3.73%)
May 23, 2022 2.660 2.720 2.490 2.680 13,926,653 +0.07(+2.68%)
May 20, 2022 2.630 2.680 2.370 2.610 25,078,972 +0.09(+3.57%)
May 19, 2022 2.470 2.660 2.381 2.520 26,343,380 +0.09(+3.70%)
May 18, 2022 2.590 2.720 2.430 2.430 29,781,080 -0.31(-11.31%)
May 17, 2022 2.550 2.840 2.420 2.740 35,926,928 +0.31(+12.76%)
May 16, 2022 2.650 2.720 2.420 2.430 21,889,128 -0.23(-8.65%)
May 13, 2022 2.510 2.760 2.450 2.660 33,743,220 +0.28(+11.76%)
May 12, 2022 2.140 2.490 2.090 2.380 26,678,892 +0.18(+8.18%)
May 11, 2022 2.360 2.650 2.180 2.200 29,243,050 -0.21(-8.71%)
May 10, 2022 2.550 2.670 2.190 2.410 29,785,152 +0.03(+1.26%)
May 09, 2022 2.640 2.800 2.320 2.380 29,642,720 -0.33(-12.18%)
May 06, 2022 2.950 2.950 2.650 2.710 22,261,106 -0.22(-7.51%)
May 05, 2022 3.190 3.275 2.900 2.930 19,079,276 -0.36(-10.94%)
May 04, 2022 3.230 3.390 3.050 3.290 23,039,610 +0.07(+2.17%)
May 03, 2022 3.140 3.230 3.055 3.220 14,154,674 +0.09(+2.88%)
May 02, 2022 2.900 3.150 2.792 3.130 22,752,436 +0.23(+7.93%)
Apr 29, 2022 3.120 3.225 2.890 2.900 18,068,314 -0.22(-7.05%)
Apr 28, 2022 3.460 3.480 3.000 3.120 23,377,992 -0.31(-9.04%)
Apr 27, 2022 3.740 3.830 3.420 3.430 13,745,998 -0.26(-7.05%)
Apr 26, 2022 3.830 3.890 3.610 3.690 14,706,747 -0.19(-4.90%)
Apr 25, 2022 3.310 3.920 3.310 3.880 23,476,756 +0.48(+14.12%)
Apr 22, 2022 3.480 3.660 3.385 3.400 19,599,724 -0.05(-1.45%)
Apr 21, 2022 3.800 3.900 3.350 3.450 18,388,184 -0.19(-5.22%)
Apr 20, 2022 3.800 3.810 3.610 3.640 15,701,628 -0.18(-4.71%)
Apr 19, 2022 3.600 3.970 3.590 3.820 13,859,875 +0.19(+5.23%)
Apr 18, 2022 3.750 3.830 3.505 3.630 14,436,061 -0.21(-5.47%)
Apr 14, 2022 3.830 3.985 3.730 3.840 20,599,512 +0.01(+0.26%)
Apr 13, 2022 3.420 3.880 3.420 3.830 21,011,348 +0.38(+11.01%)
Apr 12, 2022 3.420 3.620 3.370 3.450 16,219,999 +0.10(+2.99%)
Apr 11, 2022 3.450 3.545 3.245 3.350 16,095,955 -0.18(-5.10%)
Apr 08, 2022 3.400 3.580 3.315 3.530 21,620,476 +0.12(+3.52%)
Apr 07, 2022 3.500 3.560 3.250 3.410 21,487,498 -0.12(-3.40%)
Apr 06, 2022 3.520 3.600 3.340 3.530 22,097,576 -0.08(-2.22%)
Apr 05, 2022 4.040 4.090 3.520 3.610 35,482,260 -0.52(-12.59%)
Apr 04, 2022 4.230 4.410 4.065 4.130 22,754,722 -0.07(-1.67%)
Apr 01, 2022 4.090 4.350 3.950 4.200 23,373,860 +0.17(+4.22%)
Mar 31, 2022 4.230 4.270 4.020 4.030 32,011,094 -0.19(-4.50%)
Mar 30, 2022 4.520 4.650 4.170 4.220 34,352,484 -0.37(-8.06%)
Mar 29, 2022 4.130 4.630 4.120 4.590 62,169,448 +0.85(+22.73%)
Mar 28, 2022 3.700 3.886 3.595 3.740 27,475,196 +0.08(+2.19%)
Mar 25, 2022 3.680 3.680 3.440 3.660 26,428,792 -0.06(-1.61%)
Mar 24, 2022 3.560 3.800 3.420 3.720 25,953,196 +0.20(+5.68%)
Mar 23, 2022 3.170 3.570 3.110 3.520 37,221,224 +0.33(+10.34%)
Mar 22, 2022 2.970 3.345 2.920 3.190 23,636,206 +0.22(+7.41%)
Mar 21, 2022 3.050 3.099 2.840 2.970 12,441,520 -0.08(-2.62%)
Mar 18, 2022 3.040 3.160 2.920 3.050 38,312,824 +0.08(+2.69%)
Mar 17, 2022 2.920 3.000 2.800 2.970 14,908,352 -0.02(-0.67%)
Mar 16, 2022 2.980 3.080 2.720 2.990 32,700,938 +0.08(+2.75%)
Mar 15, 2022 2.820 3.160 2.620 2.910 19,232,254 +0.08(+2.83%)
Mar 14, 2022 3.050 3.090 2.790 2.830 13,461,770 -0.22(-7.21%)
Mar 11, 2022 3.310 3.460 3.040 3.050 9,619,001 -0.32(-9.50%)
Mar 10, 2022 3.360 3.435 3.140 3.370 9,415,802 -0.10(-2.88%)
Mar 09, 2022 3.620 3.630 3.320 3.470 11,185,565 -0.01(-0.29%)
Mar 08, 2022 3.430 3.620 3.250 3.480 12,664,009 +0.03(+0.87%)
Mar 07, 2022 3.500 3.560 3.340 3.450 17,014,018 +0.02(+0.58%)
Mar 04, 2022 3.810 3.855 3.390 3.430 13,231,332 -0.43(-11.14%)
Mar 03, 2022 4.260 4.280 3.810 3.860 12,737,588 -0.39(-9.18%)
Mar 02, 2022 4.430 4.440 4.125 4.250 5,872,209 -0.04(-0.93%)
Mar 01, 2022 4.530 4.720 4.230 4.290 9,688,110 -0.21(-4.67%)
Feb 28, 2022 4.400 4.530 4.250 4.500 8,635,808 +0.09(+2.04%)
Feb 25, 2022 4.570 4.500 4.300 4.410 8,793,146 -0.20(-4.34%)
Feb 24, 2022 4.050 4.640 4.000 4.610 12,242,723 +0.34(+7.96%)
Feb 23, 2022 4.410 4.460 4.140 4.270 9,011,722 +0.05(+1.18%)
Feb 22, 2022 4.500 4.680 4.185 4.220 10,284,242 -0.43(-9.25%)
Feb 18, 2022 4.650 0 -0.29(-5.87%)
Feb 17, 2022 5.330 5.345 4.890 4.940 7,316,637 -0.50(-9.19%)
Feb 16, 2022 5.450 5.490 5.145 5.440 8,739,336 -0.11(-1.98%)
Feb 15, 2022 5.260 5.560 5.110 5.550 7,907,496 +0.38(+7.35%)
Feb 14, 2022 5.320 5.480 5.080 5.170 7,214,367 -0.27(-4.96%)
Feb 11, 2022 5.800 6.010 5.250 5.440 11,040,222 -0.32(-5.56%)
Feb 10, 2022 5.640 6.300 5.600 5.760 13,804,233 -0.13(-2.21%)
Feb 09, 2022 5.500 5.970 5.385 5.890 18,157,792 +0.49(+9.07%)
Feb 08, 2022 5.930 6.160 5.390 5.400 12,563,642 -0.70(-11.48%)
Feb 07, 2022 6.000 6.310 5.980 6.100 13,608,141 +0.06(+0.99%)
Feb 04, 2022 5.630 6.115 5.630 6.040 11,750,805 +0.30(+5.23%)
Feb 03, 2022 5.850 5.740 13,603,447 -0.40(-6.51%)
Feb 02, 2022 6.250 6.380 5.850 6.140 15,931,944 -0.08(-1.29%)
Feb 01, 2022 6.040 6.220 5.550 6.220 16,015,288 +0.24(+4.01%)
Jan 31, 2022 5.000 6.010 5.980 14,030,816 +1.01(+20.32%)
Jan 28, 2022 4.760 5.060 4.410 4.970 12,515,540 +0.32(+6.88%)
Jan 27, 2022 4.860 4.970 4.640 4.650 11,899,157 -0.12(-2.52%)
Jan 26, 2022 5.050 5.330 4.685 4.770 15,936,825 -0.06(-1.24%)
Jan 25, 2022 4.900 5.110 4.660 4.830 11,875,854 -0.30(-5.85%)
Jan 24, 2022 5.040 5.160 4.343 5.130 18,729,996 -0.15(-2.84%)
Jan 21, 2022 5.090 5.660 5.010 5.280 20,626,744 +0.18(+3.53%)
Jan 20, 2022 5.130 5.440 5.060 5.100 13,780,288 +0.06(+1.19%)
Jan 19, 2022 5.410 5.430 5.005 5.040 13,052,007 -0.26(-4.91%)
Jan 18, 2022 5.610 5.650 5.210 5.300 13,749,236 -0.49(-8.46%)
Jan 14, 2022 5.790 0 -0.35(-5.70%)
Jan 13, 2022 6.210 6.380 5.780 6.140 14,909,614 -0.12(-1.92%)
Jan 12, 2022 7.140 7.270 6.245 6.260 12,311,701 -0.57(-8.35%)
Jan 11, 2022 6.710 7.120 6.580 6.830 6,483,935 +0.12(+1.79%)
Jan 10, 2022 6.790 6.790 6.135 6.710 9,997,805 -0.11(-1.61%)
Jan 07, 2022 7.030 7.370 6.680 6.820 10,333,093 -0.08(-1.16%)
Jan 06, 2022 7.010 7.065 6.600 6.900 12,904,523 -0.09(-1.29%)
Jan 05, 2022 7.910 7.920 6.930 6.990 11,811,224 -0.99(-12.41%)
Jan 04, 2022 8.690 8.760 7.750 7.980 12,081,335 -0.71(-8.17%)
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.