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

Lm Funding America Inc (NQ: LMFA )

5.430 +0.650 (+13.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 0.5800 0.5857 0.5520 0.5520 26,238 -0.04(-6.44%)
Dec 29, 2022 0.6026 0.6141 0.5565 0.5900 21,545 -0.01(-2.07%)
Dec 28, 2022 0.6157 0.6300 0.6000 0.6025 12,995 -0.03(-5.12%)
Dec 27, 2022 0.6400 0.6400 0.6054 0.6350 27,386 -0.03(-4.91%)
Dec 23, 2022 0.6500 0.6699 0.6401 0.6678 43,755 +0.01(+1.23%)
Dec 22, 2022 0.6501 0.6999 0.6500 0.6597 50,251 +0.02(+3.05%)
Dec 21, 2022 0.6410 0.6898 0.6400 0.6402 47,925 -0.05(-7.67%)
Dec 20, 2022 0.6751 0.7050 0.6501 0.6934 57,549 -0.01(-0.80%)
Dec 19, 2022 0.6900 0.6990 0.6500 0.6990 61,970 +0.00(+0.00%)
Dec 16, 2022 0.7000 0.7000 0.6501 0.6990 21,090 +0.01(+1.30%)
Dec 15, 2022 0.6500 0.6900 0.6100 0.6900 71,138 +0.04(+6.96%)
Dec 14, 2022 0.6070 0.6499 0.6010 0.6451 43,738 +0.04(+5.95%)
Dec 13, 2022 0.6300 0.6402 0.6000 0.6089 37,374 -0.03(-4.40%)
Dec 12, 2022 0.6500 0.6600 0.6000 0.6369 20,777 -0.00(-0.02%)
Dec 09, 2022 0.6200 0.6400 0.6100 0.6370 41,796 +0.01(+1.13%)
Dec 08, 2022 0.5854 0.6300 0.5854 0.6299 67,691 +0.02(+3.65%)
Dec 07, 2022 0.6060 0.6300 0.5760 0.6077 105,341 -0.02(-3.63%)
Dec 06, 2022 0.6209 0.7919 0.6030 0.6306 434,779 +0.01(+1.55%)
Dec 05, 2022 0.6250 0.6500 0.6210 0.6210 20,004 -0.01(-1.44%)
Dec 02, 2022 0.6629 0.6710 0.6137 0.6301 84,163 -0.04(-5.96%)
Dec 01, 2022 0.6754 0.7014 0.6700 0.6700 68,029 +0.00(+0.00%)
Nov 30, 2022 0.7001 0.7272 0.5801 0.6700 109,173 -0.06(-8.09%)
Nov 29, 2022 0.7000 0.7290 0.7000 0.7290 19,013 +0.01(+1.97%)
Nov 28, 2022 0.7395 0.7473 0.7111 0.7149 46,506 -0.03(-3.39%)
Nov 25, 2022 0.7500 0.7500 0.7400 0.7400 9,187 -0.02(-2.30%)
Nov 23, 2022 0.7332 0.7871 0.7332 0.7574 30,064 +0.03(+3.63%)
Nov 22, 2022 0.7600 0.7737 0.7309 0.7309 16,045 -0.02(-2.04%)
Nov 21, 2022 0.7702 0.7987 0.7410 0.7461 42,214 -0.04(-4.80%)
Nov 18, 2022 0.7700 0.8040 0.7600 0.7837 59,059 +0.00(+0.49%)
Nov 17, 2022 0.7705 0.7829 0.7601 0.7799 21,428 +0.02(+2.21%)
Nov 16, 2022 0.7830 0.7910 0.7625 0.7630 34,908 -0.02(-2.69%)
Nov 15, 2022 0.8079 0.8127 0.7830 0.7841 37,204 -0.02(-1.99%)
Nov 14, 2022 0.8503 0.8504 0.7845 0.8000 105,046 -0.05(-5.55%)
Nov 11, 2022 0.8000 0.8500 0.7800 0.8470 59,546 +0.03(+3.93%)
Nov 10, 2022 0.8029 0.8454 0.7801 0.8150 84,737 +0.03(+4.46%)
Nov 09, 2022 0.8304 0.8304 0.7801 0.7802 28,540 -0.05(-6.00%)
Nov 08, 2022 0.9000 0.9000 0.8001 0.8300 77,749 -0.06(-7.20%)
Nov 07, 2022 0.8969 0.8998 0.8701 0.8944 18,513 +0.00(+0.49%)
Nov 04, 2022 0.8800 0.8954 0.8547 0.8900 51,042 +0.02(+2.01%)
Nov 03, 2022 0.9000 0.9052 0.8654 0.8725 29,847 -0.03(-3.06%)
Nov 02, 2022 0.9100 0.9253 0.8904 0.9000 34,232 -0.01(-1.49%)
Nov 01, 2022 1.000 1.000 0.9000 0.9136 37,169 -0.06(-6.05%)
Oct 31, 2022 1.000 1.000 0.9408 0.9724 18,883 -0.04(-3.68%)
Oct 28, 2022 0.9300 1.040 0.9279 1.010 151,219 +0.07(+6.89%)
Oct 27, 2022 0.9600 0.9700 0.9200 0.9444 20,681 +0.01(+1.01%)
Oct 26, 2022 0.9200 0.9760 0.9100 0.9350 29,667 +0.01(+1.08%)
Oct 25, 2022 0.8900 0.9299 0.8800 0.9250 35,513 +0.03(+3.26%)
Oct 24, 2022 0.9300 0.9451 0.8615 0.8958 12,253 -0.01(-1.56%)
Oct 21, 2022 0.9500 0.9500 0.8800 0.9100 37,256 -0.02(-1.87%)
Oct 20, 2022 0.9000 0.9529 0.8860 0.9273 21,322 +0.02(+1.90%)
Oct 19, 2022 0.9200 1.070 0.8800 0.9100 595,236 +0.01(+0.94%)
Oct 18, 2022 0.9325 0.9354 0.8950 0.9015 29,618 -0.01(-0.94%)
Oct 17, 2022 0.8951 0.9254 0.8951 0.9101 22,351 -0.01(-0.55%)
Oct 14, 2022 0.9400 0.9400 0.8526 0.9151 60,843 -0.03(-3.68%)
Oct 13, 2022 0.9207 0.9550 0.9207 0.9501 11,026 +0.00(+0.01%)
Oct 12, 2022 0.9976 0.9976 0.9401 0.9500 22,854 +0.00(+0.02%)
Oct 11, 2022 0.9796 1.000 0.9200 0.9498 64,527 -0.02(-1.62%)
Oct 10, 2022 0.9300 1.000 0.9300 0.9654 12,119 +0.03(+2.68%)
Oct 07, 2022 0.9334 0.9651 0.9330 0.9402 18,945 +0.01(+0.77%)
Oct 06, 2022 0.9600 1.000 0.9330 0.9330 25,511 -0.03(-2.81%)
Oct 05, 2022 0.9900 1.020 0.9317 0.9600 26,702 -0.04(-4.00%)
Oct 04, 2022 1.020 1.024 1.000 1.000 10,930 -0.03(-2.91%)
Oct 03, 2022 0.9600 1.030 0.9228 1.030 46,418 +0.06(+6.19%)
Sep 30, 2022 0.9949 1.000 0.9226 0.9700 10,844 +0.00(+0.38%)
Sep 29, 2022 0.9900 0.9998 0.9210 0.9663 20,305 -0.02(-2.38%)
Sep 28, 2022 1.010 1.020 0.9612 0.9899 10,335 +0.02(+2.05%)
Sep 27, 2022 0.9500 1.020 0.9508 0.9700 47,580 +0.00(+0.01%)
Sep 26, 2022 1.010 1.030 0.9425 0.9699 30,345 +0.01(+1.39%)
Sep 23, 2022 1.010 1.010 0.9554 0.9566 11,950 -0.04(-4.35%)
Sep 22, 2022 1.069 1.069 0.9758 1.000 59,845 -0.09(-8.25%)
Sep 21, 2022 1.120 1.130 1.070 1.090 14,212 -0.03(-2.68%)
Sep 20, 2022 1.160 1.160 1.106 1.120 28,154 -0.03(-2.61%)
Sep 19, 2022 1.160 1.162 1.130 1.150 13,887 -0.03(-2.54%)
Sep 16, 2022 1.230 1.260 1.120 1.180 71,011 -0.05(-4.07%)
Sep 15, 2022 1.240 1.253 1.210 1.230 25,444 +0.01(+0.82%)
Sep 14, 2022 1.270 1.300 1.200 1.220 141,556 -0.03(-2.18%)
Sep 13, 2022 1.290 1.290 1.190 1.247 67,334 -0.05(-4.06%)
Sep 12, 2022 1.260 1.380 1.260 1.300 117,511 +0.05(+4.00%)
Sep 09, 2022 1.140 1.290 1.140 1.250 165,291 +0.12(+10.62%)
Sep 08, 2022 1.170 1.200 1.120 1.130 98,214 -0.01(-0.88%)
Sep 07, 2022 1.153 1.168 1.130 1.140 29,770 -0.01(-0.88%)
Sep 06, 2022 1.140 1.190 1.130 1.150 35,962 -0.01(-0.85%)
Sep 02, 2022 1.160 1.230 1.140 1.160 73,780 -0.01(-0.85%)
Sep 01, 2022 1.270 1.295 1.140 1.170 221,625 -0.15(-11.04%)
Aug 31, 2022 1.290 1.320 1.230 1.315 87,142 +0.05(+3.55%)
Aug 30, 2022 1.320 1.340 1.240 1.270 97,885 -0.02(-1.55%)
Aug 29, 2022 1.240 1.300 1.236 1.290 46,028 +0.06(+4.88%)
Aug 26, 2022 1.360 1.360 1.200 1.230 67,848 -0.13(-9.56%)
Aug 25, 2022 1.460 1.520 1.330 1.360 244,921 -0.09(-6.21%)
Aug 24, 2022 1.210 1.500 1.210 1.450 467,919 +0.21(+16.94%)
Aug 23, 2022 1.150 1.270 1.140 1.240 219,105 +0.10(+8.77%)
Aug 22, 2022 1.380 1.580 1.140 1.140 1,106,064 -0.26(-18.57%)
Aug 19, 2022 1.360 1.410 1.190 1.400 423,072 +0.07(+5.26%)
Aug 18, 2022 1.210 1.360 1.120 1.330 918,574 +0.01(+0.76%)
Aug 17, 2022 1.120 1.860 1.090 1.320 5,489,239 +0.24(+22.22%)
Aug 16, 2022 1.060 1.090 1.050 1.080 50,209 +0.01(+0.93%)
Aug 15, 2022 1.050 1.090 1.055 1.070 42,850 +0.01(+0.94%)
Aug 12, 2022 1.060 1.090 1.060 1.060 39,664 -0.02(-1.85%)
Aug 11, 2022 1.100 1.100 1.080 1.080 48,141 +0.01(+0.93%)
Aug 10, 2022 1.070 1.120 1.020 1.070 380,476 +0.02(+1.90%)
Aug 09, 2022 1.080 1.080 1.032 1.050 42,935 -0.02(-1.87%)
Aug 08, 2022 1.090 1.100 1.060 1.070 96,150 +0.00(+0.00%)
Aug 05, 2022 1.060 1.100 1.030 1.070 96,517 -0.02(-1.83%)
Aug 04, 2022 1.140 1.158 1.070 1.090 82,482 -0.07(-6.03%)
Aug 03, 2022 1.070 1.170 1.070 1.160 191,943 +0.10(+9.43%)
Aug 02, 2022 1.110 1.110 1.040 1.060 92,446 -0.04(-3.64%)
Aug 01, 2022 1.010 1.130 1.000 1.100 136,737 +0.08(+7.84%)
Jul 29, 2022 0.9700 1.050 0.9600 1.020 110,199 +0.06(+6.25%)
Jul 28, 2022 0.9600 1.080 0.9221 0.9600 327,620 +0.00(+0.00%)
Jul 27, 2022 0.9100 0.9786 0.9100 0.9600 34,965 +0.04(+4.35%)
Jul 26, 2022 0.9600 0.9570 0.9100 0.9200 27,518 -0.02(-1.64%)
Jul 25, 2022 0.9579 0.9978 0.9350 0.9353 31,075 -0.03(-2.68%)
Jul 22, 2022 1.070 1.070 0.9550 0.9611 113,243 -0.09(-8.47%)
Jul 21, 2022 1.110 1.240 0.9900 1.050 255,091 -0.06(-5.41%)
Jul 20, 2022 0.9300 1.110 0.9230 1.110 427,605 +0.19(+20.64%)
Jul 19, 2022 0.9189 0.9340 0.9100 0.9201 77,990 +0.00(+0.48%)
Jul 18, 2022 0.8660 0.9160 0.8640 0.9157 64,202 +0.07(+8.05%)
Jul 15, 2022 0.8700 0.8704 0.8302 0.8475 31,851 +0.00(+0.28%)
Jul 14, 2022 0.8200 0.8700 0.8101 0.8451 49,333 -0.01(-1.46%)
Jul 13, 2022 0.8269 0.8599 0.7800 0.8576 164,464 +0.02(+2.58%)
Jul 12, 2022 0.8200 0.8526 0.8200 0.8360 24,049 +0.03(+3.21%)
Jul 11, 2022 0.8600 0.8600 0.7931 0.8100 13,156 -0.04(-4.31%)
Jul 08, 2022 0.7950 0.8740 0.7744 0.8465 87,615 +0.03(+4.01%)
Jul 07, 2022 0.7880 0.8140 0.7500 0.8139 61,945 +0.06(+7.86%)
Jul 06, 2022 0.7500 0.7859 0.7303 0.7546 109,679 +0.00(+0.65%)
Jul 05, 2022 0.7500 0.7725 0.7377 0.7497 180,942 -0.01(-1.16%)
Jul 01, 2022 0.8700 0.9500 0.7374 0.7585 307,450 -0.06(-6.92%)
Jun 30, 2022 0.8100 0.8150 0.7720 0.8149 63,112 +0.00(+0.60%)
Jun 29, 2022 0.8800 0.8800 0.7972 0.8100 120,189 -0.04(-4.71%)
Jun 28, 2022 0.8800 0.9347 0.8500 0.8500 165,281 -0.05(-5.56%)
Jun 27, 2022 0.8922 0.9560 0.8922 0.9000 254,294 +0.00(+0.00%)
Jun 24, 2022 0.8862 0.9000 0.8220 0.9000 124,415 +0.04(+4.41%)
Jun 23, 2022 0.8022 0.8931 0.8022 0.8620 78,902 +0.04(+4.94%)
Jun 22, 2022 0.9058 0.9100 0.7500 0.8214 247,974 -0.13(-13.77%)
Jun 21, 2022 0.8300 1.050 0.8300 0.9526 437,138 +0.12(+14.62%)
Jun 17, 2022 0.8000 0.9090 0.7901 0.8311 408,997 +0.04(+5.19%)
Jun 16, 2022 0.8666 0.8666 0.7783 0.7901 261,004 -0.09(-10.47%)
Jun 15, 2022 0.8600 0.9200 0.8600 0.8825 95,390 +0.02(+2.62%)
Jun 14, 2022 1.000 0.9980 0.8420 0.8600 263,153 -0.11(-10.96%)
Jun 13, 2022 1.070 1.100 0.8550 0.9659 416,311 -0.16(-14.52%)
Jun 10, 2022 1.060 1.170 1.010 1.130 326,536 +0.06(+5.61%)
Jun 09, 2022 1.090 1.110 1.045 1.070 123,729 -0.03(-2.73%)
Jun 08, 2022 1.120 1.170 1.000 1.100 179,689 -0.01(-0.90%)
Jun 07, 2022 1.170 1.180 1.110 1.110 99,647 -0.06(-5.13%)
Jun 06, 2022 1.460 1.460 1.040 1.170 491,433 -0.21(-15.22%)
Jun 03, 2022 1.400 1.424 1.370 1.380 18,683 -0.06(-4.17%)
Jun 02, 2022 1.450 1.450 1.360 1.440 92,252 +0.05(+3.60%)
Jun 01, 2022 1.500 1.510 1.363 1.390 168,991 -0.10(-6.71%)
May 31, 2022 1.430 1.550 1.340 1.490 557,149 +0.11(+7.97%)
May 27, 2022 1.240 1.400 1.210 1.380 706,846 +0.10(+7.81%)
May 26, 2022 1.210 1.300 1.210 1.280 48,881 +0.06(+4.92%)
May 25, 2022 1.300 1.300 1.220 1.220 35,855 -0.08(-6.15%)
May 24, 2022 1.230 1.310 1.210 1.300 35,995 +0.04(+3.17%)
May 23, 2022 1.240 1.300 1.230 1.260 19,300 +0.03(+2.44%)
May 20, 2022 1.280 1.320 1.190 1.230 44,805 -0.09(-6.82%)
May 19, 2022 1.160 1.370 1.160 1.320 117,894 +0.16(+13.79%)
May 18, 2022 1.230 1.297 1.150 1.160 128,996 -0.10(-7.94%)
May 17, 2022 1.300 1.300 1.171 1.260 103,083 -0.03(-2.33%)
May 16, 2022 1.220 1.325 1.180 1.290 213,945 +0.08(+6.61%)
May 13, 2022 1.150 1.267 1.140 1.210 194,565 +0.11(+10.00%)
May 12, 2022 1.150 1.190 1.060 1.100 254,331 -0.04(-3.51%)
May 11, 2022 1.640 1.650 1.120 1.140 304,894 -0.49(-30.06%)
May 10, 2022 1.860 1.880 1.560 1.630 151,764 -0.20(-10.93%)
May 09, 2022 2.300 2.300 1.800 1.830 139,767 -0.45(-19.74%)
May 06, 2022 2.400 2.400 2.121 2.280 178,445 -0.04(-1.72%)
May 05, 2022 2.300 2.385 2.230 2.320 205,325 +0.04(+1.75%)
May 04, 2022 2.280 2.290 2.230 2.280 34,085 -0.02(-0.87%)
May 03, 2022 2.290 2.345 2.280 2.300 24,658 -0.03(-1.29%)
May 02, 2022 2.310 2.358 2.250 2.330 18,633 +0.00(+0.00%)
Apr 29, 2022 2.350 2.454 2.300 2.330 20,598 -0.11(-4.51%)
Apr 28, 2022 2.290 2.450 2.260 2.440 44,972 +0.12(+5.17%)
Apr 27, 2022 2.440 2.540 2.320 2.320 41,381 -0.05(-2.11%)
Apr 26, 2022 2.380 2.440 2.310 2.370 9,785 -0.07(-2.87%)
Apr 25, 2022 2.390 2.460 2.358 2.440 21,076 -0.02(-0.81%)
Apr 22, 2022 2.320 2.470 2.250 2.460 46,693 +0.13(+5.58%)
Apr 21, 2022 2.430 2.469 2.310 2.330 18,671 -0.12(-4.90%)
Apr 20, 2022 2.440 2.550 2.430 2.450 23,741 -0.05(-2.00%)
Apr 19, 2022 2.340 2.540 2.340 2.500 19,894 +0.17(+7.30%)
Apr 18, 2022 2.330 2.374 2.275 2.330 21,555 -0.06(-2.51%)
Apr 14, 2022 2.460 2.495 2.370 2.390 21,255 -0.10(-4.02%)
Apr 13, 2022 2.410 2.490 2.410 2.490 17,017 +0.07(+2.89%)
Apr 12, 2022 2.440 2.550 2.400 2.420 71,420 -0.01(-0.41%)
Apr 11, 2022 2.570 2.580 2.410 2.430 38,640 -0.15(-5.81%)
Apr 08, 2022 2.720 2.720 2.570 2.580 28,746 -0.05(-1.90%)
Apr 07, 2022 2.800 2.850 2.590 2.630 44,140 -0.13(-4.71%)
Apr 06, 2022 2.880 2.900 2.750 2.760 35,313 -0.15(-5.15%)
Apr 05, 2022 2.980 3.020 2.900 2.910 45,037 -0.10(-3.32%)
Apr 04, 2022 3.020 3.040 2.950 3.010 23,203 +0.01(+0.33%)
Apr 01, 2022 2.910 3.010 2.900 3.000 35,562 +0.14(+4.90%)
Mar 31, 2022 2.940 2.960 2.850 2.860 23,778 -0.15(-4.98%)
Mar 30, 2022 3.010 3.100 3.000 3.010 50,430 +0.00(+0.00%)
Mar 29, 2022 3.000 3.160 2.990 3.010 46,745 -0.07(-2.27%)
Mar 28, 2022 2.910 3.189 2.906 3.080 274,047 +0.21(+7.32%)
Mar 25, 2022 2.890 3.120 2.787 2.870 197,156 +0.02(+0.70%)
Mar 24, 2022 2.830 2.900 2.780 2.850 54,482 +0.00(+0.00%)
Mar 23, 2022 2.840 2.900 2.780 2.850 39,336 +0.01(+0.35%)
Mar 22, 2022 2.780 3.000 2.750 2.840 197,015 +0.12(+4.41%)
Mar 21, 2022 2.830 2.830 2.670 2.720 30,381 -0.11(-3.89%)
Mar 18, 2022 2.720 2.860 2.660 2.830 62,425 +0.14(+5.20%)
Mar 17, 2022 2.460 2.790 2.460 2.690 179,919 +0.17(+6.75%)
Mar 16, 2022 2.500 2.600 2.440 2.520 98,180 +0.04(+1.61%)
Mar 15, 2022 2.560 2.790 2.420 2.480 210,789 -0.14(-5.34%)
Mar 14, 2022 2.730 2.730 2.590 2.620 35,498 -0.11(-4.03%)
Mar 11, 2022 2.850 2.900 2.730 2.730 44,158 -0.12(-4.21%)
Mar 10, 2022 2.840 3.140 2.670 2.850 140,992 -0.13(-4.36%)
Mar 09, 2022 2.600 3.040 2.530 2.980 452,357 +0.39(+15.06%)
Mar 08, 2022 2.470 2.660 2.370 2.590 68,957 +0.11(+4.44%)
Mar 07, 2022 2.760 2.760 2.460 2.480 92,543 -0.32(-11.43%)
Mar 04, 2022 2.820 2.853 2.616 2.800 33,596 -0.02(-0.71%)
Mar 03, 2022 2.990 3.030 2.820 2.820 21,128 -0.17(-5.69%)
Mar 02, 2022 3.100 3.100 2.990 2.990 16,709 -0.05(-1.64%)
Mar 01, 2022 3.050 3.200 2.990 3.040 41,752 +0.07(+2.36%)
Feb 28, 2022 2.950 3.048 2.920 2.970 28,690 -0.06(-1.98%)
Feb 25, 2022 3.100 3.090 2.980 3.030 22,730 -0.05(-1.62%)
Feb 24, 2022 2.580 3.100 2.520 3.080 116,654 +0.36(+13.24%)
Feb 23, 2022 2.970 2.980 2.710 2.720 70,093 -0.23(-7.80%)
Feb 22, 2022 3.160 3.250 2.820 2.950 119,756 -0.27(-8.39%)
Feb 18, 2022 3.220 0 -0.10(-3.01%)
Feb 17, 2022 3.550 3.570 3.316 3.320 56,936 -0.23(-6.48%)
Feb 16, 2022 3.650 3.650 3.504 3.550 32,027 -0.15(-4.05%)
Feb 15, 2022 3.510 3.717 3.422 3.700 43,775 +0.31(+9.14%)
Feb 14, 2022 3.710 3.760 3.342 3.390 103,306 -0.36(-9.60%)
Feb 11, 2022 3.890 4.030 3.689 3.750 72,425 -0.18(-4.58%)
Feb 10, 2022 4.000 4.200 3.900 3.930 137,975 -0.21(-5.07%)
Feb 09, 2022 3.990 4.166 3.850 4.140 39,481 +0.15(+3.76%)
Feb 08, 2022 3.940 4.050 3.770 3.990 81,976 +0.05(+1.27%)
Feb 07, 2022 3.860 4.270 3.853 3.940 221,096 +0.18(+4.79%)
Feb 04, 2022 3.500 3.910 3.500 3.760 155,170 +0.34(+9.94%)
Feb 03, 2022 3.670 3.380 3.420 21,778 -0.37(-9.76%)
Feb 02, 2022 3.580 3.840 3.210 3.790 139,613 +0.21(+5.87%)
Feb 01, 2022 3.470 3.658 3.312 3.580 68,780 +0.08(+2.29%)
Jan 31, 2022 3.264 3.590 3.500 26,135 +0.30(+9.37%)
Jan 28, 2022 3.150 3.240 2.960 3.200 38,750 +0.03(+0.95%)
Jan 27, 2022 3.330 3.420 2.980 3.170 97,185 -0.12(-3.65%)
Jan 26, 2022 3.530 3.630 3.220 3.290 116,092 -0.15(-4.36%)
Jan 25, 2022 3.580 3.580 3.318 3.440 56,262 -0.23(-6.27%)
Jan 24, 2022 3.500 3.680 3.310 3.670 76,826 +0.01(+0.27%)
Jan 21, 2022 3.950 3.962 3.600 3.660 59,950 -0.36(-8.96%)
Jan 20, 2022 4.040 4.260 3.970 4.020 52,275 -0.02(-0.50%)
Jan 19, 2022 4.090 4.110 3.950 4.040 35,651 -0.04(-0.98%)
Jan 18, 2022 4.080 4.140 4.020 4.080 31,001 -0.08(-1.92%)
Jan 14, 2022 4.160 0 -0.10(-2.35%)
Jan 13, 2022 4.410 4.490 4.230 4.260 132,245 -0.18(-4.05%)
Jan 12, 2022 4.550 4.629 4.400 4.440 46,449 -0.14(-3.06%)
Jan 11, 2022 4.610 4.830 4.530 4.580 124,755 +0.00(+0.00%)
Jan 10, 2022 4.530 4.610 4.490 4.580 24,505 -0.05(-1.08%)
Jan 07, 2022 4.680 4.700 4.460 4.630 47,502 -0.05(-1.07%)
Jan 06, 2022 4.590 4.800 4.430 4.680 35,342 +0.10(+2.18%)
Jan 05, 2022 4.850 4.890 4.525 4.580 48,054 -0.30(-6.15%)
Jan 04, 2022 4.930 4.930 4.760 4.880 20,421 -0.02(-0.41%)
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.