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

Sailpoint Technologies Holdings Inc (NY: SAIL )

65.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Dec 31, 2020 53.24 53.24 53.24 529,009 -0.42(-0.78%)
Dec 30, 2020 53.91 54.56 53.27 53.66 529,009 +0.35(+0.66%)
Dec 29, 2020 54.00 54.88 52.14 53.31 860,190 -0.50(-0.93%)
Dec 28, 2020 57.36 57.40 53.77 53.81 1,198,788 -2.62(-4.64%)
Dec 24, 2020 56.77 57.12 56.09 56.43 269,000 -0.15(-0.27%)
Dec 23, 2020 59.09 59.62 56.39 56.58 1,422,607 -2.27(-3.86%)
Dec 22, 2020 57.46 58.91 57.24 58.85 1,539,094 +1.85(+3.25%)
Dec 21, 2020 55.35 57.85 54.61 57.00 1,484,668 +1.43(+2.57%)
Dec 18, 2020 53.88 57.93 53.62 55.57 3,685,000 +2.16(+4.04%)
Dec 17, 2020 53.21 54.23 52.90 53.41 1,319,094 +0.79(+1.50%)
Dec 16, 2020 52.03 52.64 50.94 52.62 1,165,138 +1.09(+2.12%)
Dec 15, 2020 50.21 51.91 49.40 51.53 1,088,218 +1.51(+3.02%)
Dec 14, 2020 48.87 51.15 48.87 50.02 1,162,791 +1.32(+2.71%)
Dec 11, 2020 47.35 49.11 47.13 48.70 754,200 +1.16(+2.44%)
Dec 10, 2020 45.20 47.84 44.90 47.54 493,417 +1.69(+3.69%)
Dec 09, 2020 47.82 47.82 45.13 45.85 850,163 -1.99(-4.16%)
Dec 08, 2020 48.04 49.05 47.69 47.84 1,599,846 -0.05(-0.10%)
Dec 07, 2020 47.30 48.29 47.05 47.89 1,003,716 +0.86(+1.83%)
Dec 04, 2020 47.73 47.95 46.56 47.03 691,000 -0.45(-0.95%)
Dec 03, 2020 46.49 48.86 46.03 47.48 1,789,931 +1.50(+3.26%)
Dec 02, 2020 46.63 46.93 44.76 45.98 1,512,862 -1.20(-2.54%)
Dec 01, 2020 46.65 47.72 45.80 47.18 1,269,788 +0.62(+1.33%)
Nov 30, 2020 45.27 47.40 45.27 46.56 1,821,507 +1.44(+3.19%)
Nov 27, 2020 43.79 45.31 43.79 45.12 694,800 +1.89(+4.37%)
Nov 25, 2020 41.76 43.66 41.73 43.23 1,089,300 +1.82(+4.40%)
Nov 24, 2020 42.51 42.82 40.82 41.41 1,176,114 -1.17(-2.75%)
Nov 23, 2020 43.58 44.00 42.54 42.58 1,010,954 -1.25(-2.85%)
Nov 20, 2020 43.96 44.73 43.06 43.83 611,300 -0.28(-0.63%)
Nov 19, 2020 43.26 45.40 42.85 44.11 1,139,322 +1.17(+2.72%)
Nov 18, 2020 43.03 44.08 42.94 42.94 1,073,330 -0.13(-0.30%)
Nov 17, 2020 42.48 43.21 41.62 43.07 771,724 +0.51(+1.20%)
Nov 16, 2020 42.75 43.53 41.78 42.56 994,058 -0.97(-2.23%)
Nov 13, 2020 44.12 44.41 42.96 43.53 539,400 -0.35(-0.80%)
Nov 12, 2020 43.68 44.73 43.41 43.88 675,927 +0.37(+0.85%)
Nov 11, 2020 42.56 43.78 42.03 43.51 880,043 +1.52(+3.62%)
Nov 10, 2020 41.07 43.68 40.87 41.99 1,273,165 +0.70(+1.70%)
Nov 09, 2020 44.50 44.95 41.26 41.29 1,800,100 -4.13(-9.09%)
Nov 06, 2020 47.24 49.84 44.93 45.42 1,527,300 -1.92(-4.06%)
Nov 05, 2020 48.55 48.56 46.65 47.34 1,919,852 +1.33(+2.89%)
Nov 04, 2020 43.97 46.51 43.76 46.01 1,192,412 +3.23(+7.55%)
Nov 03, 2020 42.39 44.25 42.16 42.78 1,268,017 +0.83(+1.98%)
Nov 02, 2020 41.62 42.04 40.52 41.95 1,227,789 +0.44(+1.06%)
Oct 30, 2020 42.22 42.43 40.17 41.51 1,840,600 -1.39(-3.24%)
Oct 29, 2020 44.43 44.50 42.77 42.90 1,396,165 -1.64(-3.68%)
Oct 28, 2020 45.25 45.49 43.90 44.54 873,856 -1.34(-2.92%)
Oct 27, 2020 46.22 46.65 45.42 45.88 1,615,459 +0.25(+0.55%)
Oct 26, 2020 45.08 45.67 44.50 45.63 917,876 +0.11(+0.24%)
Oct 23, 2020 45.16 45.99 45.02 45.52 820,300 +0.34(+0.75%)
Oct 22, 2020 43.96 45.30 43.33 45.18 1,183,938 +1.35(+3.08%)
Oct 21, 2020 45.63 45.97 43.75 43.83 942,186 -1.58(-3.48%)
Oct 20, 2020 46.25 46.98 45.27 45.41 741,634 -0.70(-1.52%)
Oct 19, 2020 45.23 46.52 45.13 46.11 943,889 +1.25(+2.79%)
Oct 16, 2020 46.46 46.85 44.57 44.86 1,258,300 -1.20(-2.61%)
Oct 15, 2020 45.02 46.33 44.78 46.06 1,264,347 -0.96(-2.04%)
Oct 14, 2020 47.81 48.00 46.30 47.02 1,494,510 -0.79(-1.65%)
Oct 13, 2020 45.16 48.13 45.16 47.81 1,591,380 +2.75(+6.10%)
Oct 12, 2020 45.18 45.42 44.33 45.06 1,037,734 +0.46(+1.03%)
Oct 09, 2020 45.00 45.38 44.29 44.60 1,110,800 -0.19(-0.42%)
Oct 08, 2020 46.60 47.00 44.21 44.79 1,546,939 -1.47(-3.18%)
Oct 07, 2020 46.49 47.18 46.26 46.26 1,406,619 +0.33(+0.72%)
Oct 06, 2020 45.63 47.54 45.49 45.93 2,569,387 +0.44(+0.97%)
Oct 05, 2020 45.11 46.30 44.60 45.49 2,548,052 +0.38(+0.84%)
Oct 02, 2020 44.79 47.09 44.55 45.11 16,241,800 -0.47(-1.03%)
Oct 01, 2020 44.19 46.19 44.15 45.58 10,764,624 +6.01(+15.19%)
Sep 30, 2020 38.40 42.62 37.91 39.57 3,918,080 +1.13(+2.94%)
Sep 29, 2020 38.70 39.04 38.06 38.44 613,300 -0.05(-0.13%)
Sep 28, 2020 38.02 39.17 37.67 38.49 785,872 +0.92(+2.45%)
Sep 25, 2020 37.12 38.09 36.75 37.57 711,400 +0.49(+1.32%)
Sep 24, 2020 36.93 37.67 36.57 37.08 787,199 -0.10(-0.27%)
Sep 23, 2020 38.23 38.97 37.09 37.18 870,104 -1.06(-2.77%)
Sep 22, 2020 37.81 38.24 36.80 38.24 790,402 +0.61(+1.62%)
Sep 21, 2020 37.41 37.64 36.41 37.63 1,256,022 +0.11(+0.29%)
Sep 18, 2020 38.19 38.43 37.26 37.52 2,108,000 -0.12(-0.32%)
Sep 17, 2020 37.31 38.01 36.69 37.64 975,248 -0.49(-1.29%)
Sep 16, 2020 38.41 39.11 37.80 38.13 1,156,261 -0.05(-0.13%)
Sep 15, 2020 38.33 39.24 37.96 38.18 1,425,325 -0.09(-0.24%)
Sep 14, 2020 37.56 38.38 37.31 38.27 1,036,322 +1.36(+3.68%)
Sep 11, 2020 38.02 38.13 36.25 36.91 823,400 -0.87(-2.30%)
Sep 10, 2020 38.47 39.50 37.51 37.78 708,340 -0.42(-1.10%)
Sep 09, 2020 38.17 38.48 37.41 38.20 970,564 +0.78(+2.08%)
Sep 08, 2020 37.01 38.21 36.66 37.42 1,481,929 -0.92(-2.40%)
Sep 04, 2020 38.43 38.91 35.86 38.34 1,553,800 -0.27(-0.70%)
Sep 03, 2020 40.10 40.19 37.76 38.61 1,684,744 -1.98(-4.88%)
Sep 02, 2020 41.19 41.29 39.05 40.59 1,154,464 +0.02(+0.05%)
Sep 01, 2020 39.52 40.80 39.38 40.57 1,513,943 +1.34(+3.42%)
Aug 31, 2020 39.14 39.44 38.65 39.23 644,515 +0.18(+0.46%)
Aug 28, 2020 38.50 39.09 38.44 39.05 1,082,400 +0.87(+2.28%)
Aug 27, 2020 39.24 39.24 37.69 38.18 1,088,102 -0.83(-2.13%)
Aug 26, 2020 39.75 40.10 38.36 39.01 2,127,177 -0.50(-1.27%)
Aug 25, 2020 38.61 39.51 38.39 39.51 850,455 +0.72(+1.86%)
Aug 24, 2020 39.22 39.50 38.37 38.79 1,356,428 +0.13(+0.34%)
Aug 21, 2020 38.47 38.96 38.00 38.66 1,221,300 +0.11(+0.29%)
Aug 20, 2020 37.80 38.82 37.24 38.55 1,034,694 +0.85(+2.25%)
Aug 19, 2020 37.09 38.07 36.93 37.70 1,564,769 +0.73(+1.97%)
Aug 18, 2020 36.32 37.09 36.10 36.97 1,050,532 +0.65(+1.79%)
Aug 17, 2020 36.25 36.78 36.09 36.32 718,392 -0.17(-0.47%)
Aug 14, 2020 36.51 37.28 36.30 36.49 673,700 -0.18(-0.49%)
Aug 13, 2020 35.59 36.76 35.51 36.67 1,499,879 +1.05(+2.95%)
Aug 12, 2020 35.29 35.94 35.13 35.62 1,346,134 +0.37(+1.05%)
Aug 11, 2020 35.50 36.52 35.04 35.25 2,237,779 -0.77(-2.14%)
Aug 10, 2020 36.80 36.88 35.31 36.02 2,375,300 -0.23(-0.63%)
Aug 07, 2020 35.25 38.71 35.25 36.25 6,479,800 +4.75(+15.08%)
Aug 06, 2020 31.67 32.13 31.37 31.50 1,238,165 +0.04(+0.13%)
Aug 05, 2020 31.60 31.97 31.36 31.46 1,365,954 +0.22(+0.70%)
Aug 04, 2020 31.62 31.62 30.88 31.24 1,183,210 -0.36(-1.14%)
Aug 03, 2020 31.71 31.75 31.05 31.60 1,164,584 +0.10(+0.32%)
Jul 31, 2020 31.62 31.66 30.80 31.50 865,000 +0.14(+0.45%)
Jul 30, 2020 30.86 31.54 30.48 31.36 788,509 -0.12(-0.38%)
Jul 29, 2020 31.01 31.76 31.01 31.48 934,435 +0.59(+1.91%)
Jul 28, 2020 31.36 31.41 30.78 30.89 923,329 -0.36(-1.15%)
Jul 27, 2020 30.91 31.27 30.67 31.25 584,571 +0.69(+2.26%)
Jul 24, 2020 31.21 31.33 30.34 30.56 910,000 -1.09(-3.44%)
Jul 23, 2020 30.99 32.39 30.95 31.65 1,616,115 +0.48(+1.54%)
Jul 22, 2020 31.12 31.72 31.00 31.17 1,132,493 +0.16(+0.52%)
Jul 21, 2020 31.50 31.99 30.77 31.01 1,339,804 +0.04(+0.13%)
Jul 20, 2020 30.50 31.10 30.50 30.97 1,881,155 +0.63(+2.08%)
Jul 17, 2020 30.14 30.43 29.93 30.34 1,777,200 +0.25(+0.83%)
Jul 16, 2020 29.28 30.21 29.03 30.09 2,293,147 +0.46(+1.55%)
Jul 15, 2020 28.52 29.76 28.46 29.63 2,853,228 +0.74(+2.56%)
Jul 14, 2020 28.00 28.94 27.83 28.89 1,840,126 +0.80(+2.85%)
Jul 13, 2020 28.86 28.99 28.05 28.09 2,529,149 -0.63(-2.19%)
Jul 10, 2020 28.63 28.79 28.27 28.72 1,513,200 +0.09(+0.31%)
Jul 09, 2020 28.97 29.33 28.31 28.63 1,247,602 +0.00(+0.00%)
Jul 08, 2020 28.06 28.67 28.00 28.63 1,874,813 +0.57(+2.03%)
Jul 07, 2020 27.56 28.63 27.56 28.06 1,938,570 +0.51(+1.85%)
Jul 06, 2020 28.24 28.52 27.47 27.55 1,060,558 -0.27(-0.97%)
Jul 02, 2020 28.90 29.03 27.72 27.82 1,170,100 -0.59(-2.08%)
Jul 01, 2020 27.66 29.23 27.66 28.41 3,278,155 +1.94(+7.33%)
Jun 30, 2020 26.31 26.58 26.11 26.47 1,851,168 +0.13(+0.49%)
Jun 29, 2020 26.83 26.89 26.00 26.34 1,773,211 -0.24(-0.90%)
Jun 26, 2020 26.86 28.00 26.03 26.58 2,376,300 -0.19(-0.71%)
Jun 25, 2020 25.89 26.90 25.67 26.77 1,693,215 +1.11(+4.33%)
Jun 24, 2020 25.92 26.14 25.37 25.66 1,401,059 -0.25(-0.96%)
Jun 23, 2020 25.73 25.98 25.39 25.91 1,671,494 +0.56(+2.21%)
Jun 22, 2020 24.76 25.39 24.75 25.35 818,511 +0.60(+2.42%)
Jun 19, 2020 25.40 25.50 24.64 24.75 1,710,800 -0.54(-2.14%)
Jun 18, 2020 24.86 25.55 24.86 25.29 1,203,256 +0.29(+1.16%)
Jun 17, 2020 24.58 25.13 24.36 25.00 860,049 +0.72(+2.97%)
Jun 16, 2020 24.47 24.86 23.96 24.28 2,332,610 +0.09(+0.37%)
Jun 15, 2020 22.10 24.36 22.10 24.19 1,613,778 +0.94(+4.04%)
Jun 12, 2020 23.03 23.63 22.68 23.25 1,149,100 +1.01(+4.54%)
Jun 11, 2020 23.30 23.59 22.19 22.24 1,178,645 -1.94(-8.02%)
Jun 10, 2020 23.94 24.38 23.67 24.18 1,158,431 +0.54(+2.28%)
Jun 09, 2020 23.68 23.91 23.09 23.64 675,033 -0.28(-1.17%)
Jun 08, 2020 22.99 24.04 22.91 23.92 886,208 +1.40(+6.22%)
Jun 05, 2020 22.67 23.10 22.23 22.52 1,512,900 +0.14(+0.63%)
Jun 04, 2020 22.43 23.07 22.23 22.38 1,104,508 -0.84(-3.62%)
Jun 03, 2020 23.52 23.83 23.20 23.22 855,692 -0.02(-0.09%)
Jun 02, 2020 23.20 23.37 22.88 23.24 1,183,499 +0.14(+0.61%)
Jun 01, 2020 22.97 23.43 22.93 23.10 1,911,514 +0.27(+1.18%)
May 29, 2020 22.84 23.07 22.37 22.83 1,226,800 -0.14(-0.61%)
May 28, 2020 23.49 23.95 22.91 22.97 1,054,980 -0.27(-1.16%)
May 27, 2020 22.84 23.25 21.87 23.24 1,735,868 +0.71(+3.15%)
May 26, 2020 23.00 23.36 22.38 22.53 1,484,506 -0.27(-1.18%)
May 22, 2020 22.45 22.82 22.36 22.80 506,600 +0.42(+1.88%)
May 21, 2020 22.05 22.60 22.01 22.38 885,999 +0.04(+0.18%)
May 20, 2020 21.78 22.41 21.63 22.34 1,393,872 +1.24(+5.88%)
May 19, 2020 20.60 21.65 20.58 21.10 914,736 +0.59(+2.88%)
May 18, 2020 21.17 21.71 20.46 20.51 1,172,201 -0.15(-0.73%)
May 15, 2020 20.29 21.02 20.29 20.66 843,400 -0.16(-0.77%)
May 14, 2020 20.39 20.92 20.10 20.82 1,480,719 -0.12(-0.57%)
May 13, 2020 21.14 21.55 20.55 20.94 1,512,679 -0.32(-1.51%)
May 12, 2020 21.05 21.87 20.57 21.26 1,493,454 +0.52(+2.51%)
May 11, 2020 21.00 21.20 20.25 20.74 2,143,442 -0.23(-1.10%)
May 08, 2020 21.45 21.45 20.22 20.97 2,706,600 +1.08(+5.43%)
May 07, 2020 19.35 20.25 19.11 19.89 2,022,946 +0.85(+4.46%)
May 06, 2020 18.50 19.26 18.38 19.04 1,127,054 +0.65(+3.53%)
May 05, 2020 17.91 18.59 17.87 18.39 1,629,364 +1.00(+5.75%)
May 04, 2020 17.44 17.89 16.88 17.39 1,286,769 -0.72(-3.98%)
May 01, 2020 18.00 18.50 17.76 18.11 906,800 -0.48(-2.58%)
Apr 30, 2020 18.27 18.85 18.19 18.59 1,802,639 +0.14(+0.76%)
Apr 29, 2020 18.05 18.66 17.78 18.45 1,662,237 +1.01(+5.79%)
Apr 28, 2020 18.00 18.05 16.91 17.44 830,663 -0.21(-1.19%)
Apr 27, 2020 17.39 17.90 17.15 17.65 1,196,123 +0.60(+3.52%)
Apr 24, 2020 16.65 17.21 16.40 17.05 965,200 +0.24(+1.43%)
Apr 23, 2020 16.99 17.29 16.74 16.81 699,049 -0.23(-1.35%)
Apr 22, 2020 17.34 17.51 17.00 17.04 439,024 +0.11(+0.65%)
Apr 21, 2020 16.83 17.21 16.42 16.93 1,479,992 -0.28(-1.63%)
Apr 20, 2020 16.80 17.90 16.69 17.21 988,680 +0.12(+0.70%)
Apr 17, 2020 16.50 17.43 16.22 17.09 2,146,100 +0.94(+5.82%)
Apr 16, 2020 16.55 16.62 16.05 16.15 813,015 -0.33(-2.00%)
Apr 15, 2020 16.16 16.81 16.16 16.48 1,473,097 -0.67(-3.91%)
Apr 14, 2020 17.23 17.82 16.66 17.15 995,261 +0.26(+1.54%)
Apr 13, 2020 16.45 16.95 16.24 16.89 1,060,423 +0.22(+1.32%)
Apr 09, 2020 16.57 17.30 16.32 16.67 2,307,200 +1.23(+7.97%)
Apr 08, 2020 14.70 15.62 14.14 15.44 1,725,208 +1.22(+8.58%)
Apr 07, 2020 14.90 15.00 13.91 14.22 1,780,477 -0.08(-0.56%)
Apr 06, 2020 13.81 14.61 13.75 14.30 1,314,193 +1.15(+8.75%)
Apr 03, 2020 13.71 14.11 13.02 13.15 1,595,800 -0.58(-4.22%)
Apr 02, 2020 13.74 14.75 13.51 13.73 1,160,077 -0.18(-1.29%)
Apr 01, 2020 14.61 15.02 13.82 13.91 2,049,856 -1.31(-8.61%)
Mar 31, 2020 15.75 16.25 14.83 15.22 1,527,612 -0.52(-3.30%)
Mar 30, 2020 15.95 16.68 15.58 15.74 1,114,770 -0.20(-1.25%)
Mar 27, 2020 16.41 16.70 15.46 15.94 1,246,800 -0.87(-5.18%)
Mar 26, 2020 16.33 17.60 16.04 16.81 1,173,330 +0.70(+4.35%)
Mar 25, 2020 16.16 17.24 16.04 16.11 2,033,797 -1.13(-6.55%)
Mar 24, 2020 16.23 17.69 16.00 17.24 1,092,376 +1.85(+12.02%)
Mar 23, 2020 14.99 15.84 13.97 15.39 1,361,769 +0.51(+3.43%)
Mar 20, 2020 14.42 16.37 14.31 14.88 1,482,500 +0.67(+4.71%)
Mar 19, 2020 12.44 14.88 11.74 14.21 1,540,810 +1.43(+11.19%)
Mar 18, 2020 14.29 15.90 11.61 12.78 3,163,018 -2.53(-16.53%)
Mar 17, 2020 14.10 15.40 12.65 15.31 2,415,592 +1.35(+9.67%)
Mar 16, 2020 16.90 16.90 13.71 13.96 2,066,186 -3.71(-21.00%)
Mar 13, 2020 18.08 18.64 16.32 17.67 1,756,800 +0.41(+2.38%)
Mar 12, 2020 17.73 18.25 16.98 17.26 1,922,055 -1.96(-10.20%)
Mar 11, 2020 20.29 20.58 18.67 19.22 1,385,282 -1.62(-7.77%)
Mar 10, 2020 21.23 21.23 19.54 20.84 1,532,386 +0.53(+2.61%)
Mar 09, 2020 19.95 21.12 18.26 20.31 1,078,859 -1.94(-8.72%)
Mar 06, 2020 23.21 23.35 21.68 22.25 1,344,300 -1.55(-6.51%)
Mar 05, 2020 23.74 24.29 23.41 23.80 565,792 -0.46(-1.90%)
Mar 04, 2020 24.13 24.28 23.70 24.26 712,105 +0.51(+2.15%)
Mar 03, 2020 24.73 25.15 23.34 23.75 814,117 -1.34(-5.34%)
Mar 02, 2020 25.41 25.66 24.43 25.09 748,558 -0.23(-0.91%)
Feb 28, 2020 23.62 25.32 23.50 25.32 1,516,000 +1.10(+4.54%)
Feb 27, 2020 24.49 25.70 24.16 24.22 1,403,435 -1.05(-4.16%)
Feb 26, 2020 24.36 26.15 24.29 25.27 1,695,670 +0.93(+3.82%)
Feb 25, 2020 25.05 25.72 24.27 24.34 4,302,854 +1.27(+5.50%)
Feb 24, 2020 23.15 23.69 22.74 23.07 1,855,433 -1.28(-5.26%)
Feb 21, 2020 24.94 24.96 24.04 24.35 1,120,200 -0.70(-2.79%)
Feb 20, 2020 25.47 26.00 24.96 25.05 816,514 -0.50(-1.96%)
Feb 19, 2020 25.35 25.81 25.09 25.55 533,151 +0.35(+1.39%)
Feb 18, 2020 24.71 25.50 24.63 25.20 439,946 +0.04(+0.16%)
Feb 14, 2020 25.38 25.44 25.00 25.16 546,500 -0.20(-0.79%)
Feb 13, 2020 25.01 25.46 25.00 25.36 821,406 +0.23(+0.92%)
Feb 12, 2020 26.00 26.05 24.34 25.13 1,269,688 -0.63(-2.45%)
Feb 11, 2020 26.01 26.19 25.48 25.76 377,422 -0.10(-0.39%)
Feb 10, 2020 25.42 25.95 25.25 25.86 439,021 +0.32(+1.25%)
Feb 07, 2020 25.70 25.78 25.39 25.54 357,100 -0.18(-0.70%)
Feb 06, 2020 25.60 26.14 25.42 25.72 795,121 +0.30(+1.18%)
Feb 05, 2020 26.51 26.56 25.38 25.42 512,714 -0.74(-2.83%)
Feb 04, 2020 25.75 26.47 25.34 26.16 679,492 +0.78(+3.07%)
Feb 03, 2020 25.12 25.47 25.06 25.38 551,981 +0.29(+1.16%)
Jan 31, 2020 25.54 25.55 24.96 25.09 399,900 -0.53(-2.07%)
Jan 30, 2020 25.18 25.65 25.03 25.62 417,864 +0.26(+1.03%)
Jan 29, 2020 25.48 25.65 25.19 25.36 384,967 +0.00(+0.00%)
Jan 28, 2020 25.43 25.51 25.05 25.36 327,220 +0.10(+0.40%)
Jan 27, 2020 24.92 25.60 24.78 25.26 583,826 -0.32(-1.25%)
Jan 24, 2020 26.14 26.58 25.36 25.58 517,000 -0.34(-1.31%)
Jan 23, 2020 25.75 26.11 25.45 25.92 995,260 +0.18(+0.70%)
Jan 22, 2020 25.39 26.00 25.37 25.74 733,967 +0.49(+1.94%)
Jan 21, 2020 25.63 25.66 24.94 25.25 704,680 -0.28(-1.10%)
Jan 17, 2020 25.77 25.85 25.27 25.53 1,221,600 +0.03(+0.12%)
Jan 16, 2020 25.75 25.83 25.45 25.50 652,155 +0.00(+0.00%)
Jan 15, 2020 25.26 25.88 25.17 25.50 742,030 -0.16(-0.62%)
Jan 14, 2020 25.83 25.96 25.31 25.66 690,648 -0.34(-1.31%)
Jan 13, 2020 26.03 26.34 25.88 26.00 855,412 +0.19(+0.74%)
Jan 10, 2020 26.83 26.86 25.59 25.81 1,421,500 -0.87(-3.26%)
Jan 09, 2020 25.85 27.05 25.82 26.68 2,891,405 +1.08(+4.22%)
Jan 08, 2020 24.35 25.84 24.35 25.60 1,388,669 +1.40(+5.79%)
Jan 07, 2020 23.76 24.33 23.64 24.20 913,320 +0.39(+1.64%)
Jan 06, 2020 23.82 24.14 23.72 23.81 622,391 -0.17(-0.71%)
Jan 03, 2020 23.58 24.04 23.52 23.98 1,037,300 +0.09(+0.38%)
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.