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

Aac Acoustic Tec ADR (OP: AACAY )

3.060 -0.051 (-1.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 31, 2019 8.530 8.675 8.530 8.670 21,100 +0.22(+2.56%)
Dec 30, 2019 8.477 8.680 8.410 8.454 55,115 -0.06(-0.66%)
Dec 27, 2019 8.440 8.520 8.440 8.510 42,900 +0.03(+0.35%)
Dec 26, 2019 8.520 8.520 8.230 8.480 18,566 +0.08(+0.95%)
Dec 24, 2019 8.307 8.430 8.240 8.400 43,200 +0.06(+0.72%)
Dec 23, 2019 8.220 8.480 8.220 8.340 22,834 +0.05(+0.60%)
Dec 20, 2019 8.300 8.330 8.270 8.290 27,800 -0.10(-1.19%)
Dec 19, 2019 8.293 8.510 8.220 8.390 32,382 -0.22(-2.56%)
Dec 18, 2019 8.560 8.610 8.560 8.610 27,228 -0.11(-1.26%)
Dec 17, 2019 8.840 8.840 8.650 8.720 34,196 +0.15(+1.75%)
Dec 16, 2019 8.440 8.670 8.440 8.570 39,768 +0.24(+2.88%)
Dec 13, 2019 8.260 8.510 8.260 8.330 61,300 -0.16(-1.88%)
Dec 12, 2019 8.275 8.520 8.210 8.490 46,827 +0.22(+2.66%)
Dec 11, 2019 8.080 8.280 8.080 8.270 36,504 +0.51(+6.57%)
Dec 10, 2019 7.750 7.800 7.750 7.760 28,296 -0.01(-0.13%)
Dec 09, 2019 7.960 7.960 7.720 7.770 48,485 -0.13(-1.65%)
Dec 06, 2019 7.750 8.000 7.750 7.900 54,700 +0.70(+9.72%)
Dec 05, 2019 7.160 7.300 7.110 7.200 45,033 +0.40(+5.88%)
Dec 04, 2019 6.910 6.910 6.790 6.800 37,437 -0.10(-1.45%)
Dec 03, 2019 6.940 6.968 6.860 6.900 28,807 +0.12(+1.77%)
Dec 02, 2019 6.832 6.870 6.780 6.780 51,641 -0.19(-2.73%)
Nov 29, 2019 6.950 7.010 6.940 6.970 18,000 +0.01(+0.14%)
Nov 27, 2019 7.050 7.050 6.820 6.960 24,800 +0.06(+0.87%)
Nov 26, 2019 6.870 6.900 6.800 6.900 46,634 -0.34(-4.70%)
Nov 25, 2019 7.060 7.250 7.060 7.240 39,630 +0.25(+3.52%)
Nov 22, 2019 6.970 7.050 6.970 6.994 20,700 -0.03(-0.44%)
Nov 21, 2019 7.014 7.040 6.970 7.025 13,866 -0.14(-1.94%)
Nov 20, 2019 7.100 7.290 7.100 7.164 35,975 +0.04(+0.62%)
Nov 19, 2019 7.060 7.165 7.060 7.120 41,088 +0.38(+5.64%)
Nov 18, 2019 6.640 6.775 6.640 6.740 27,381 +0.26(+4.01%)
Nov 15, 2019 6.450 6.540 6.450 6.480 39,800 +0.11(+1.73%)
Nov 14, 2019 6.370 6.390 6.330 6.370 77,014 +0.25(+4.00%)
Nov 13, 2019 6.088 6.150 6.050 6.125 25,465 -0.00(-0.08%)
Nov 12, 2019 6.120 6.250 6.120 6.130 40,172 -0.11(-1.76%)
Nov 11, 2019 6.310 6.350 6.240 6.240 48,214 -0.27(-4.15%)
Nov 08, 2019 6.487 6.610 6.487 6.510 35,500 -0.08(-1.21%)
Nov 07, 2019 6.650 6.650 6.540 6.590 44,303 -0.06(-0.90%)
Nov 06, 2019 6.560 6.720 6.560 6.650 45,736 +0.00(+0.00%)
Nov 05, 2019 6.610 6.700 6.610 6.650 32,830 +0.14(+2.15%)
Nov 04, 2019 6.430 6.560 6.430 6.510 60,013 -0.07(-1.06%)
Nov 01, 2019 6.620 6.620 6.450 6.580 92,600 +0.21(+3.26%)
Oct 31, 2019 6.370 6.430 6.370 6.372 73,622 +0.14(+2.28%)
Oct 30, 2019 6.265 6.265 6.190 6.230 54,399 +0.09(+1.47%)
Oct 29, 2019 6.150 6.170 6.080 6.140 90,146 -0.09(-1.44%)
Oct 28, 2019 6.180 6.290 6.130 6.230 70,561 +0.12(+1.96%)
Oct 25, 2019 6.094 6.150 6.070 6.110 33,700 -0.07(-1.13%)
Oct 24, 2019 6.140 6.190 6.120 6.180 33,531 +0.19(+3.17%)
Oct 23, 2019 5.960 6.050 5.890 5.990 53,481 -0.17(-2.76%)
Oct 22, 2019 6.090 6.200 6.090 6.160 42,945 +0.32(+5.48%)
Oct 21, 2019 5.690 5.850 5.690 5.840 99,407 +0.10(+1.69%)
Oct 18, 2019 5.775 5.790 5.730 5.743 18,300 -0.06(-0.98%)
Oct 17, 2019 5.780 5.840 5.730 5.800 35,895 +0.12(+2.11%)
Oct 16, 2019 5.730 5.730 5.650 5.680 32,818 -0.05(-0.87%)
Oct 15, 2019 5.670 5.770 5.670 5.730 32,111 -0.02(-0.35%)
Oct 14, 2019 5.660 5.850 5.660 5.750 119,476 -0.11(-1.88%)
Oct 11, 2019 5.765 5.900 5.730 5.860 39,300 +0.14(+2.45%)
Oct 10, 2019 5.740 5.740 5.560 5.720 142,930 +0.40(+7.52%)
Oct 09, 2019 5.230 5.340 5.230 5.320 26,814 -0.08(-1.48%)
Oct 08, 2019 5.480 5.480 5.390 5.400 54,265 -0.09(-1.64%)
Oct 07, 2019 5.480 5.620 5.480 5.490 28,993 -0.08(-1.35%)
Oct 04, 2019 5.490 5.580 5.490 5.565 66,400 +0.28(+5.40%)
Oct 03, 2019 5.270 5.360 5.250 5.280 40,505 +0.05(+0.96%)
Oct 02, 2019 5.180 5.260 5.180 5.230 39,799 +0.10(+1.88%)
Oct 01, 2019 5.168 5.190 5.120 5.133 77,129 -0.07(-1.28%)
Sep 30, 2019 5.110 5.340 5.110 5.200 25,878 +0.03(+0.58%)
Sep 27, 2019 5.210 5.285 5.160 5.170 26,900 -0.13(-2.45%)
Sep 26, 2019 5.300 5.370 5.260 5.300 43,249 +0.00(+0.05%)
Sep 25, 2019 5.200 5.340 5.200 5.298 340,130 -0.09(-1.68%)
Sep 24, 2019 5.370 5.480 5.360 5.388 85,597 -0.07(-1.32%)
Sep 23, 2019 5.340 5.470 5.340 5.460 94,035 -0.25(-4.38%)
Sep 20, 2019 5.760 5.880 5.710 5.710 44,900 -0.23(-3.87%)
Sep 19, 2019 6.000 6.000 5.860 5.940 64,451 +0.37(+6.64%)
Sep 18, 2019 5.490 5.650 5.490 5.570 55,700 +0.47(+9.22%)
Sep 17, 2019 5.010 5.130 5.010 5.100 18,483 -0.06(-1.16%)
Sep 16, 2019 5.100 5.230 5.100 5.160 105,151 +0.00(+0.00%)
Sep 13, 2019 5.195 5.260 5.130 5.160 107,500 +0.06(+1.18%)
Sep 12, 2019 5.060 5.200 5.060 5.100 53,045 +0.12(+2.41%)
Sep 11, 2019 4.987 5.070 4.950 4.980 39,320 +0.06(+1.30%)
Sep 10, 2019 4.900 5.060 4.900 4.916 73,421 -0.21(-4.17%)
Sep 09, 2019 5.152 5.180 5.040 5.130 60,846 +0.05(+1.02%)
Sep 06, 2019 5.100 5.140 5.000 5.078 53,300 +0.13(+2.59%)
Sep 05, 2019 4.950 5.030 4.870 4.950 42,815 +0.59(+13.53%)
Sep 04, 2019 4.350 4.420 4.350 4.360 99,374 +0.07(+1.63%)
Sep 03, 2019 4.235 4.300 4.235 4.290 92,278 +0.04(+1.06%)
Aug 30, 2019 4.230 4.350 4.210 4.245 32,100 -0.08(-1.74%)
Aug 29, 2019 4.287 4.320 4.240 4.320 50,731 +0.11(+2.61%)
Aug 28, 2019 4.220 4.250 4.190 4.210 41,136 -0.08(-1.86%)
Aug 27, 2019 4.348 4.420 4.290 4.290 81,304 -0.11(-2.50%)
Aug 26, 2019 4.425 4.490 4.370 4.400 84,229 -0.05(-1.12%)
Aug 23, 2019 4.660 4.660 4.450 4.450 142,900 -0.35(-7.29%)
Aug 22, 2019 4.820 4.880 4.794 4.800 158,535 -0.07(-1.44%)
Aug 21, 2019 4.880 4.930 4.860 4.870 42,073 +0.08(+1.67%)
Aug 20, 2019 4.890 4.890 4.770 4.790 119,319 +0.10(+2.13%)
Aug 19, 2019 4.760 4.760 4.660 4.690 49,178 +0.18(+3.99%)
Aug 16, 2019 4.570 4.570 4.470 4.510 95,800 +0.04(+0.89%)
Aug 15, 2019 4.525 4.550 4.470 4.470 120,360 +0.04(+0.90%)
Aug 14, 2019 4.520 4.520 4.420 4.430 192,166 -0.11(-2.42%)
Aug 13, 2019 4.430 4.660 4.430 4.540 261,480 +0.06(+1.34%)
Aug 12, 2019 4.440 4.500 4.420 4.480 94,371 -0.01(-0.22%)
Aug 09, 2019 4.650 4.650 4.470 4.490 170,600 -0.22(-4.67%)
Aug 08, 2019 4.660 4.740 4.660 4.710 79,260 +0.05(+1.07%)
Aug 07, 2019 4.670 4.685 4.570 4.660 49,597 -0.07(-1.56%)
Aug 06, 2019 4.690 4.800 4.690 4.734 119,431 +0.09(+2.03%)
Aug 05, 2019 4.740 4.910 4.640 4.640 64,393 -0.35(-7.01%)
Aug 02, 2019 5.040 5.040 4.960 4.990 46,600 -0.14(-2.73%)
Aug 01, 2019 5.340 5.430 5.110 5.130 116,347 -0.24(-4.47%)
Jul 31, 2019 5.470 5.470 5.280 5.370 104,778 -0.09(-1.65%)
Jul 30, 2019 5.500 5.500 5.430 5.460 48,343 -0.04(-0.73%)
Jul 29, 2019 5.550 5.560 5.467 5.500 27,337 -0.13(-2.31%)
Jul 26, 2019 5.550 5.670 5.550 5.630 31,700 -0.05(-0.88%)
Jul 25, 2019 5.755 5.760 5.610 5.680 20,342 +0.02(+0.35%)
Jul 24, 2019 5.710 5.710 5.620 5.660 28,332 +0.00(+0.00%)
Jul 23, 2019 5.750 5.750 5.640 5.660 79,012 +0.14(+2.54%)
Jul 22, 2019 5.460 5.530 5.460 5.520 42,146 +0.02(+0.36%)
Jul 19, 2019 5.530 5.540 5.480 5.500 37,800 -0.03(-0.61%)
Jul 18, 2019 5.500 5.535 5.420 5.534 70,484 -0.07(-1.18%)
Jul 17, 2019 5.520 5.630 5.520 5.600 20,084 +0.05(+0.90%)
Jul 16, 2019 5.520 5.600 5.520 5.550 40,945 +0.04(+0.73%)
Jul 15, 2019 5.515 5.530 5.440 5.510 460,965 +0.08(+1.38%)
Jul 12, 2019 5.470 5.470 5.360 5.435 25,500 +0.03(+0.50%)
Jul 11, 2019 5.360 5.440 5.360 5.408 69,706 -0.01(-0.18%)
Jul 10, 2019 5.295 5.500 5.290 5.418 33,711 +0.03(+0.52%)
Jul 09, 2019 5.454 5.500 5.270 5.390 37,467 -0.18(-3.20%)
Jul 08, 2019 5.600 5.630 5.530 5.568 29,711 -0.13(-2.35%)
Jul 05, 2019 5.730 5.750 5.680 5.702 26,900 -0.28(-4.65%)
Jul 03, 2019 5.990 5.990 5.920 5.980 21,600 -0.03(-0.50%)
Jul 02, 2019 6.000 6.100 6.000 6.010 83,434 +0.16(+2.74%)
Jul 01, 2019 5.960 5.960 5.770 5.850 86,295 +0.25(+4.46%)
Jun 28, 2019 5.660 5.660 5.600 5.600 57,900 -0.01(-0.18%)
Jun 27, 2019 5.580 5.624 5.550 5.610 18,389 +0.15(+2.65%)
Jun 26, 2019 5.500 5.500 5.450 5.465 46,642 +0.10(+1.96%)
Jun 25, 2019 5.380 5.440 5.360 5.360 42,031 -0.13(-2.37%)
Jun 24, 2019 5.590 5.590 5.490 5.490 118,025 -0.10(-1.88%)
Jun 21, 2019 5.560 5.610 5.530 5.595 64,200 -0.08(-1.50%)
Jun 20, 2019 5.650 5.750 5.650 5.680 71,194 +0.04(+0.71%)
Jun 19, 2019 5.550 5.650 5.550 5.640 52,469 +0.14(+2.55%)
Jun 18, 2019 5.320 5.530 5.320 5.500 116,821 +0.18(+3.38%)
Jun 17, 2019 5.280 5.380 5.280 5.320 60,842 +0.04(+0.76%)
Jun 14, 2019 5.360 5.360 5.250 5.280 652,800 -0.10(-1.95%)
Jun 13, 2019 5.440 5.440 5.340 5.385 61,361 +0.06(+1.22%)
Jun 12, 2019 5.350 5.350 5.230 5.320 118,282 -0.17(-3.10%)
Jun 11, 2019 5.495 5.590 5.450 5.490 113,612 +0.13(+2.52%)
Jun 10, 2019 5.310 5.420 5.310 5.355 77,226 +0.16(+2.98%)
Jun 07, 2019 5.140 5.270 5.140 5.200 95,700 +0.06(+1.17%)
Jun 06, 2019 5.150 5.170 5.120 5.140 89,427 -0.02(-0.39%)
Jun 05, 2019 5.190 5.230 5.130 5.160 76,419 +0.00(+0.02%)
Jun 04, 2019 5.140 5.170 5.080 5.159 87,336 -0.09(-1.73%)
Jun 03, 2019 5.200 5.320 5.200 5.250 34,884 -0.05(-0.94%)
May 31, 2019 5.190 5.300 5.190 5.300 96,900 +0.03(+0.57%)
May 30, 2019 5.300 5.300 5.250 5.270 50,800 -0.07(-1.31%)
May 29, 2019 5.380 5.380 5.300 5.340 79,726 +0.01(+0.11%)
May 28, 2019 5.450 5.450 5.320 5.334 85,436 +0.06(+1.12%)
May 24, 2019 5.200 5.300 5.200 5.275 42,000 +0.06(+1.11%)
May 23, 2019 5.240 5.260 5.180 5.217 45,433 -0.35(-6.25%)
May 22, 2019 5.590 5.600 5.520 5.565 44,441 +0.00(+0.00%)
May 21, 2019 5.530 5.600 5.520 5.565 81,370 +0.17(+3.06%)
May 20, 2019 5.440 5.450 5.372 5.400 79,751 -0.06(-1.10%)
May 17, 2019 5.340 5.470 5.340 5.460 67,800 -0.25(-4.38%)
May 16, 2019 5.730 5.740 5.600 5.710 50,695 -0.18(-3.06%)
May 15, 2019 5.804 5.900 5.790 5.890 224,735 +0.09(+1.55%)
May 14, 2019 5.725 5.840 5.650 5.800 136,958 +0.15(+2.65%)
May 13, 2019 5.680 5.900 4.680 5.650 70,169 -0.29(-4.88%)
May 10, 2019 5.810 5.950 5.810 5.940 46,500 +0.09(+1.54%)
May 09, 2019 5.820 5.890 5.710 5.850 69,042 -0.30(-4.88%)
May 08, 2019 6.140 6.170 6.050 6.150 67,395 +0.05(+0.82%)
May 07, 2019 6.260 6.260 6.020 6.100 74,044 -0.33(-5.13%)
May 06, 2019 6.250 6.430 6.250 6.430 39,705 -0.32(-4.74%)
May 03, 2019 6.790 6.800 6.680 6.750 27,600 +0.16(+2.49%)
May 02, 2019 6.490 6.660 6.490 6.586 20,349 +0.13(+1.95%)
May 01, 2019 6.560 6.600 6.410 6.460 57,447 -0.00(-0.08%)
Apr 30, 2019 6.400 6.490 6.330 6.465 30,645 -0.25(-3.65%)
Apr 29, 2019 6.710 6.710 6.610 6.710 25,152 -0.16(-2.33%)
Apr 26, 2019 6.790 6.900 6.790 6.870 1,732,900 +0.15(+2.23%)
Apr 25, 2019 6.470 6.740 6.470 6.720 837,632 -0.12(-1.68%)
Apr 24, 2019 6.770 6.980 6.770 6.835 47,077 -0.15(-2.08%)
Apr 23, 2019 6.890 7.010 6.890 6.980 31,236 +0.12(+1.68%)
Apr 22, 2019 6.670 6.900 6.670 6.865 38,907 -0.04(-0.51%)
Apr 18, 2019 6.870 6.930 6.870 6.900 52,000 -0.02(-0.29%)
Apr 17, 2019 6.800 6.940 6.800 6.920 24,084 +0.37(+5.65%)
Apr 16, 2019 6.480 6.590 6.480 6.550 20,852 -0.09(-1.36%)
Apr 15, 2019 6.612 6.740 6.612 6.640 69,742 -0.11(-1.66%)
Apr 12, 2019 6.700 6.760 6.700 6.752 44,600 +0.11(+1.69%)
Apr 11, 2019 6.570 6.730 6.570 6.640 23,162 -0.14(-2.06%)
Apr 10, 2019 6.860 6.860 6.700 6.780 21,389 +0.06(+0.89%)
Apr 09, 2019 6.770 6.770 6.660 6.720 24,790 +0.25(+3.86%)
Apr 08, 2019 6.580 6.580 6.380 6.470 27,149 +0.02(+0.31%)
Apr 05, 2019 6.380 6.490 6.380 6.450 17,700 +0.07(+1.10%)
Apr 04, 2019 6.400 6.420 6.360 6.380 43,273 +0.12(+1.84%)
Apr 03, 2019 6.220 6.340 6.220 6.265 45,221 +0.15(+2.54%)
Apr 02, 2019 6.180 6.180 6.060 6.110 24,763 +0.08(+1.41%)
Apr 01, 2019 6.150 6.150 5.930 6.025 43,537 +0.12(+2.12%)
Mar 29, 2019 5.750 5.910 5.750 5.900 22,900 +0.04(+0.77%)
Mar 28, 2019 5.810 5.870 5.790 5.855 50,727 +0.05(+0.77%)
Mar 27, 2019 5.835 5.880 5.710 5.810 39,949 -0.17(-2.76%)
Mar 26, 2019 6.100 6.100 5.940 5.975 50,207 -0.23(-3.63%)
Mar 25, 2019 6.010 6.260 6.010 6.200 27,216 +0.37(+6.35%)
Mar 22, 2019 5.710 5.970 5.710 5.830 33,500 +0.06(+1.04%)
Mar 21, 2019 5.550 5.770 5.550 5.770 103,255 +0.07(+1.23%)
Mar 20, 2019 5.800 5.800 5.610 5.700 70,121 -0.13(-2.23%)
Mar 19, 2019 5.720 5.920 5.720 5.830 75,443 +0.06(+1.04%)
Mar 18, 2019 5.950 5.950 5.660 5.770 77,505 +0.01(+0.26%)
Mar 15, 2019 5.680 5.818 5.680 5.755 248,800 +0.00(+0.09%)
Mar 14, 2019 5.820 5.820 5.610 5.750 41,502 -0.21(-3.60%)
Mar 13, 2019 5.979 5.990 5.840 5.965 17,148 -0.10(-1.65%)
Mar 12, 2019 6.010 6.170 6.010 6.065 28,426 -0.00(-0.08%)
Mar 11, 2019 5.870 6.100 5.870 6.070 46,246 +0.03(+0.50%)
Mar 08, 2019 6.025 6.100 5.950 6.040 76,600 -0.10(-1.63%)
Mar 07, 2019 6.360 6.360 6.110 6.140 54,625 -0.31(-4.81%)
Mar 06, 2019 6.630 6.630 6.440 6.450 70,703 +0.17(+2.63%)
Mar 05, 2019 6.235 6.310 6.170 6.285 27,849 +0.14(+2.28%)
Mar 04, 2019 6.215 6.240 6.080 6.145 28,487 +0.19(+3.28%)
Mar 01, 2019 6.010 6.010 5.830 5.950 45,000 +0.08(+1.36%)
Feb 28, 2019 5.930 5.930 5.870 5.870 579,370 -0.21(-3.37%)
Feb 27, 2019 6.190 6.190 6.040 6.075 60,640 -0.31(-4.86%)
Feb 26, 2019 6.570 6.570 6.210 6.385 52,707 -0.74(-10.32%)
Feb 25, 2019 7.320 7.500 7.050 7.120 59,978 -0.41(-5.44%)
Feb 22, 2019 7.525 7.580 7.370 7.530 37,400 +0.85(+12.72%)
Feb 21, 2019 6.640 6.700 6.640 6.680 14,618 +0.09(+1.44%)
Feb 20, 2019 6.760 6.760 6.470 6.585 52,584 +0.09(+1.42%)
Feb 19, 2019 6.280 6.540 6.280 6.492 33,943 -0.19(-2.81%)
Feb 15, 2019 6.740 6.740 6.600 6.680 212,700 -0.20(-2.84%)
Feb 14, 2019 6.970 6.970 6.790 6.875 40,121 -0.19(-2.69%)
Feb 13, 2019 7.085 7.170 6.990 7.065 59,904 +0.69(+10.82%)
Feb 12, 2019 6.450 6.490 6.300 6.375 16,904 -0.07(-1.09%)
Feb 11, 2019 6.350 6.500 6.350 6.445 20,908 +0.28(+4.46%)
Feb 08, 2019 6.240 6.240 6.080 6.170 35,500 +0.21(+3.52%)
Feb 07, 2019 5.810 5.990 5.810 5.960 238,565 -0.09(-1.57%)
Feb 06, 2019 6.140 6.170 6.030 6.055 178,611 -0.08(-1.38%)
Feb 05, 2019 6.025 6.170 6.010 6.140 54,111 +0.14(+2.33%)
Feb 04, 2019 5.930 6.050 5.930 6.000 109,131 -0.06(-0.99%)
Feb 01, 2019 5.950 6.220 5.950 6.060 144,900 -0.17(-2.73%)
Jan 31, 2019 6.060 6.260 6.060 6.230 135,535 +0.05(+0.73%)
Jan 30, 2019 6.160 6.210 6.080 6.185 34,138 -0.04(-0.64%)
Jan 29, 2019 6.110 6.320 6.110 6.225 54,286 +0.21(+3.58%)
Jan 28, 2019 6.210 6.210 5.944 6.010 242,657 -0.18(-2.91%)
Jan 25, 2019 6.040 6.220 6.040 6.190 26,000 +0.20(+3.34%)
Jan 24, 2019 6.040 6.040 5.915 5.990 88,564 +0.25(+4.45%)
Jan 23, 2019 5.830 5.830 5.710 5.735 81,251 -0.00(-0.09%)
Jan 22, 2019 5.640 5.880 5.640 5.740 407,430 -0.47(-7.57%)
Jan 18, 2019 6.120 6.230 6.120 6.210 227,000 +0.33(+5.61%)
Jan 17, 2019 5.790 5.940 5.790 5.880 89,171 +0.00(+0.00%)
Jan 16, 2019 5.970 5.970 5.850 5.880 44,344 -0.17(-2.81%)
Jan 15, 2019 5.940 6.170 5.940 6.050 81,016 +0.19(+3.33%)
Jan 14, 2019 5.910 5.910 5.723 5.855 249,237 -0.07(-1.26%)
Jan 11, 2019 5.960 5.960 5.760 5.930 518,500 +0.25(+4.49%)
Jan 10, 2019 5.560 5.690 5.560 5.675 119,294 -0.07(-1.13%)
Jan 09, 2019 5.800 5.800 5.680 5.740 37,865 +0.29(+5.32%)
Jan 08, 2019 5.390 5.470 5.260 5.450 85,097 +0.21(+4.11%)
Jan 07, 2019 5.240 5.240 5.030 5.235 216,710 -0.05(-1.04%)
Jan 04, 2019 5.270 5.320 5.130 5.290 101,200 +0.12(+2.42%)
Jan 03, 2019 5.210 5.220 5.150 5.165 41,461 -0.43(-7.77%)
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.