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

Aqua Metals Inc (NQ: AQMS )

0.5180 +0.0290 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2021 1.220 1.270 1.220 1.230 1,684,798 -0.01(-0.81%)
Dec 30, 2021 1.210 1.300 1.200 1.240 1,545,638 +0.02(+1.64%)
Dec 29, 2021 1.270 1.300 1.220 1.220 914,111 -0.07(-5.43%)
Dec 28, 2021 1.250 1.420 1.220 1.290 2,480,235 +0.00(+0.00%)
Dec 27, 2021 1.350 1.375 1.270 1.290 1,439,682 -0.09(-6.52%)
Dec 23, 2021 1.370 1.400 1.340 1.380 643,136 +0.01(+0.73%)
Dec 22, 2021 1.360 1.400 1.345 1.370 436,344 +0.01(+0.74%)
Dec 21, 2021 1.340 1.390 1.340 1.360 495,165 +0.02(+1.49%)
Dec 20, 2021 1.400 1.400 1.320 1.340 326,875 -0.08(-5.63%)
Dec 17, 2021 1.280 1.440 1.280 1.420 661,230 +0.07(+5.19%)
Dec 16, 2021 1.380 1.420 1.320 1.350 697,146 -0.03(-2.17%)
Dec 15, 2021 1.370 1.390 1.250 1.380 1,281,893 +0.01(+0.73%)
Dec 14, 2021 1.400 1.438 1.350 1.370 752,582 -0.06(-4.20%)
Dec 13, 2021 1.520 1.530 1.400 1.430 996,368 -0.09(-5.92%)
Dec 10, 2021 1.600 1.630 1.490 1.520 700,300 -0.07(-4.40%)
Dec 09, 2021 1.720 1.730 1.580 1.590 603,445 -0.12(-7.02%)
Dec 08, 2021 1.600 1.760 1.560 1.710 1,417,544 +0.14(+8.92%)
Dec 07, 2021 1.560 1.600 1.550 1.570 1,044,978 +0.02(+1.29%)
Dec 06, 2021 1.360 1.630 1.260 1.550 4,468,808 +0.17(+12.32%)
Dec 03, 2021 1.550 1.554 1.360 1.380 892,628 -0.13(-8.61%)
Dec 02, 2021 1.470 1.519 1.410 1.510 767,332 +0.07(+4.86%)
Dec 01, 2021 1.600 1.620 1.430 1.440 931,935 -0.13(-8.28%)
Nov 30, 2021 1.600 1.650 1.490 1.570 950,233 -0.05(-3.09%)
Nov 29, 2021 1.710 1.740 1.610 1.620 561,201 -0.07(-4.14%)
Nov 26, 2021 1.640 1.709 1.630 1.690 517,367 -0.05(-2.87%)
Nov 24, 2021 1.720 1.780 1.670 1.740 419,796 +0.05(+2.96%)
Nov 23, 2021 1.700 1.768 1.670 1.690 629,825 +0.00(+0.00%)
Nov 22, 2021 1.850 1.850 1.670 1.690 1,358,672 -0.11(-6.11%)
Nov 19, 2021 1.830 1.880 1.800 1.800 523,470 -0.06(-3.23%)
Nov 18, 2021 1.950 1.870 1.820 1.860 1,446,858 -0.08(-4.12%)
Nov 17, 2021 2.000 2.015 1.930 1.940 455,287 -0.08(-3.96%)
Nov 16, 2021 2.090 2.090 1.930 2.020 1,183,723 -0.08(-3.81%)
Nov 15, 2021 2.130 2.200 2.050 2.100 1,279,668 -0.05(-2.33%)
Nov 12, 2021 2.040 2.200 1.980 2.150 1,591,461 +0.10(+4.88%)
Nov 11, 2021 1.900 2.160 1.870 2.050 4,221,633 +0.14(+7.33%)
Nov 10, 2021 1.980 1.910 924,432 -0.06(-3.05%)
Nov 09, 2021 2.050 2.067 1.911 1.970 1,276,666 -0.08(-3.90%)
Nov 08, 2021 1.880 2.070 1.880 2.050 1,523,718 +0.16(+8.47%)
Nov 05, 2021 1.960 2.080 1.860 1.890 1,541,154 +0.03(+1.61%)
Nov 04, 2021 1.950 1.980 1.830 1.860 943,272 -0.03(-1.59%)
Nov 03, 2021 1.830 1.910 1.790 1.890 649,618 +0.07(+3.85%)
Nov 02, 2021 1.840 1.841 1.760 1.820 652,413 -0.01(-0.55%)
Nov 01, 2021 1.750 1.855 1.790 1.830 1,038,542 +0.09(+5.17%)
Oct 29, 2021 1.830 1.850 1.700 1.740 1,170,257 -0.06(-3.33%)
Oct 28, 2021 1.800 1.885 1.770 1.800 1,461,825 -0.02(-1.10%)
Oct 27, 2021 1.950 1.960 1.810 1.820 1,536,244 -0.14(-7.14%)
Oct 26, 2021 1.980 1.960 2,056,583 +0.00(+0.00%)
Oct 25, 2021 1.960 2.008 1.950 1.960 668,899 +0.03(+1.55%)
Oct 22, 2021 2.010 1.910 1.930 934,075 -0.10(-4.93%)
Oct 21, 2021 2.080 2.105 2.000 2.030 555,792 -0.07(-3.33%)
Oct 20, 2021 2.100 2.120 2.050 2.100 322,086 +0.01(+0.48%)
Oct 19, 2021 2.150 2.160 1.980 2.090 1,014,061 -0.05(-2.34%)
Oct 18, 2021 2.180 2.200 2.110 2.140 377,103 -0.07(-3.17%)
Oct 15, 2021 2.310 2.330 2.190 2.210 625,474 -0.06(-2.64%)
Oct 14, 2021 2.330 2.330 2.190 2.270 643,367 -0.01(-0.44%)
Oct 13, 2021 2.230 2.320 2.200 2.280 869,383 +0.08(+3.64%)
Oct 12, 2021 2.100 2.220 2.085 2.200 629,185 +0.11(+5.26%)
Oct 11, 2021 2.050 2.150 2.042 2.090 460,792 +0.02(+0.97%)
Oct 08, 2021 2.000 2.110 2.000 2.070 484,820 +0.09(+4.55%)
Oct 07, 2021 1.980 2.030 1.960 1.980 721,996 +0.00(+0.00%)
Oct 06, 2021 1.940 1.980 1.930 1.980 514,677 +0.02(+1.02%)
Oct 05, 2021 2.000 2.010 1.960 1.960 585,115 -0.05(-2.49%)
Oct 04, 2021 2.050 2.070 1.990 2.010 604,182 -0.04(-1.95%)
Oct 01, 2021 2.060 2.120 2.030 2.050 600,816 -0.02(-0.97%)
Sep 30, 2021 2.140 2.270 2.050 2.070 1,767,129 -0.06(-2.82%)
Sep 29, 2021 1.950 2.190 1.920 2.130 2,152,383 +0.20(+10.36%)
Sep 28, 2021 1.980 2.000 1.930 1.930 747,686 -0.06(-3.02%)
Sep 27, 2021 2.020 2.065 1.940 1.990 982,302 -0.06(-2.93%)
Sep 24, 2021 2.030 2.080 2.030 2.050 631,849 +0.07(+3.54%)
Sep 23, 2021 2.080 2.080 1.940 1.980 875,810 -0.05(-2.46%)
Sep 22, 2021 1.950 2.100 1.940 2.030 1,100,955 +0.08(+4.10%)
Sep 21, 2021 1.980 2.010 1.910 1.950 625,149 -0.01(-0.51%)
Sep 20, 2021 2.000 2.040 1.920 1.960 847,190 -0.12(-5.77%)
Sep 17, 2021 2.050 2.110 2.030 2.080 523,323 +0.05(+2.46%)
Sep 16, 2021 2.100 2.100 2.010 2.030 391,531 -0.09(-4.25%)
Sep 15, 2021 2.050 2.120 2.010 2.120 684,992 +0.09(+4.43%)
Sep 14, 2021 2.140 2.150 2.030 2.030 434,048 -0.11(-5.14%)
Sep 13, 2021 2.130 2.200 2.072 2.140 558,374 +0.01(+0.47%)
Sep 10, 2021 2.260 2.260 2.120 2.130 460,932 -0.07(-3.18%)
Sep 09, 2021 2.120 2.240 2.120 2.200 403,595 +0.08(+3.77%)
Sep 08, 2021 2.230 2.230 2.120 2.120 495,275 -0.09(-4.07%)
Sep 07, 2021 2.310 2.407 2.200 2.210 1,128,379 -0.13(-5.56%)
Sep 03, 2021 2.400 2.410 2.300 2.340 441,386 -0.04(-1.68%)
Sep 02, 2021 2.270 2.470 2.270 2.380 954,677 +0.11(+4.85%)
Sep 01, 2021 2.360 2.395 2.263 2.270 523,923 -0.11(-4.62%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
Aug 02, 2021 2.270 2.360 2.230 2.310 824,333 +0.00(+0.00%)
Jul 30, 2021 2.270 2.380 2.200 2.310 1,036,353 +0.01(+0.43%)
Jul 29, 2021 2.270 2.435 2.250 2.300 1,843,304 +0.00(+0.00%)
Jul 28, 2021 2.220 2.340 2.210 2.300 988,041 +0.07(+3.14%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
Jul 01, 2021 3.110 3.240 2.890 2.920 2,785,514 -0.08(-2.67%)
Jun 30, 2021 3.000 3.070 2.950 3.000 3,853,147 +0.03(+1.01%)
Jun 29, 2021 3.100 3.150 2.950 2.970 1,800,738 -0.14(-4.50%)
Jun 28, 2021 3.230 3.240 3.090 3.110 1,271,521 -0.11(-3.42%)
Jun 25, 2021 3.290 3.310 3.170 3.220 1,506,330 -0.09(-2.72%)
Jun 24, 2021 3.360 3.364 3.130 3.310 2,318,203 -0.01(-0.30%)
Jun 23, 2021 3.180 3.360 3.070 3.320 2,257,167 +0.14(+4.40%)
Jun 22, 2021 3.060 3.230 3.010 3.180 1,529,450 +0.14(+4.61%)
Jun 21, 2021 3.130 3.160 2.860 3.040 2,383,679 -0.09(-2.88%)
Jun 18, 2021 3.170 3.240 3.070 3.130 1,688,732 -0.08(-2.49%)
Jun 17, 2021 3.250 3.350 3.150 3.210 1,171,971 -0.06(-1.83%)
Jun 16, 2021 3.230 3.350 3.132 3.270 1,243,331 +0.00(+0.00%)
Jun 15, 2021 3.380 3.410 3.160 3.270 1,217,489 -0.12(-3.54%)
Jun 14, 2021 3.430 3.450 3.320 3.390 1,116,771 -0.03(-0.88%)
Jun 11, 2021 3.340 3.560 3.330 3.420 1,580,905 +0.10(+3.01%)
Jun 10, 2021 3.440 3.590 3.220 3.320 1,838,411 -0.13(-3.77%)
Jun 09, 2021 3.700 3.780 3.380 3.450 2,774,322 -0.18(-4.96%)
Jun 08, 2021 3.560 3.823 3.380 3.630 6,081,995 +0.17(+4.91%)
Jun 07, 2021 3.550 3.550 3.220 3.460 3,242,423 +0.06(+1.76%)
Jun 04, 2021 3.270 3.630 3.210 3.400 5,859,369 +0.36(+11.84%)
Jun 03, 2021 3.070 3.190 3.000 3.040 1,879,981 -0.13(-4.10%)
Jun 02, 2021 3.330 3.340 3.010 3.170 3,501,476 -0.14(-4.23%)
Jun 01, 2021 3.030 3.370 3.000 3.310 3,707,994 +0.48(+16.96%)
May 28, 2021 3.150 3.345 2.810 2.830 4,072,694 -0.24(-7.82%)
May 27, 2021 2.620 3.230 2.550 3.070 6,073,532 +0.51(+19.92%)
May 26, 2021 2.470 2.600 2.460 2.560 1,097,240 +0.09(+3.64%)
May 25, 2021 2.480 2.600 2.470 2.470 598,837 -0.01(-0.40%)
May 24, 2021 2.500 2.530 2.425 2.480 677,925 -0.04(-1.59%)
May 21, 2021 2.590 2.590 2.450 2.520 912,463 -0.06(-2.33%)
May 20, 2021 2.630 2.640 2.450 2.580 932,292 -0.02(-0.77%)
May 19, 2021 2.500 2.620 2.455 2.600 1,000,304 +0.01(+0.39%)
May 18, 2021 2.490 2.660 2.440 2.590 602,541 +0.11(+4.44%)
May 17, 2021 2.430 2.490 2.370 2.480 731,047 +0.08(+3.33%)
May 14, 2021 2.340 2.410 2.290 2.400 834,713 +0.18(+8.11%)
May 13, 2021 2.370 2.460 2.170 2.220 1,502,135 -0.12(-5.13%)
May 12, 2021 2.550 2.610 2.330 2.340 1,168,502 -0.22(-8.59%)
May 11, 2021 2.270 2.610 2.220 2.560 1,054,495 +0.05(+1.99%)
May 10, 2021 2.750 2.750 2.510 2.510 1,143,176 -0.24(-8.73%)
May 07, 2021 2.700 2.870 2.700 2.750 974,364 +0.09(+3.38%)
May 06, 2021 2.630 2.670 2.520 2.660 1,133,852 +0.04(+1.53%)
May 05, 2021 2.790 2.790 2.575 2.620 1,597,342 -0.18(-6.43%)
May 04, 2021 2.830 2.890 2.700 2.800 1,188,444 -0.07(-2.44%)
May 03, 2021 2.950 2.980 2.820 2.870 845,441 -0.10(-3.37%)
Apr 30, 2021 2.790 3.040 2.690 2.970 1,210,100 +0.02(+0.68%)
Apr 29, 2021 3.110 3.120 2.870 2.950 1,313,327 -0.10(-3.28%)
Apr 28, 2021 3.030 3.110 2.960 3.050 944,612 -0.01(-0.33%)
Apr 27, 2021 3.180 3.190 2.990 3.060 1,119,851 -0.05(-1.61%)
Apr 26, 2021 2.990 3.150 2.850 3.110 1,449,262 +0.17(+5.78%)
Apr 23, 2021 2.960 3.000 2.850 2.940 1,690,300 +0.08(+2.80%)
Apr 22, 2021 2.880 3.060 2.810 2.860 1,945,130 +0.05(+1.78%)
Apr 21, 2021 2.630 2.840 2.560 2.810 1,751,764 +0.18(+6.84%)
Apr 20, 2021 2.700 2.760 2.550 2.630 2,058,173 -0.09(-3.31%)
Apr 19, 2021 3.030 3.040 2.700 2.720 2,028,225 -0.40(-12.82%)
Apr 16, 2021 2.930 3.150 2.842 3.120 1,447,300 +0.17(+5.76%)
Apr 15, 2021 3.310 3.320 2.840 2.950 2,805,135 -0.28(-8.67%)
Apr 14, 2021 3.210 3.440 3.200 3.230 1,659,243 -0.11(-3.29%)
Apr 13, 2021 3.400 3.470 3.210 3.340 1,727,199 -0.11(-3.19%)
Apr 12, 2021 3.440 3.500 3.370 3.450 1,476,173 -0.05(-1.43%)
Apr 09, 2021 3.680 3.715 3.460 3.500 1,704,200 -0.24(-6.42%)
Apr 08, 2021 3.810 3.820 3.650 3.740 1,495,626 -0.07(-1.84%)
Apr 07, 2021 3.950 3.970 3.730 3.810 1,692,156 -0.19(-4.75%)
Apr 06, 2021 3.900 4.070 3.900 4.000 809,397 +0.09(+2.30%)
Apr 05, 2021 4.280 4.280 3.880 3.910 1,494,208 -0.27(-6.46%)
Apr 01, 2021 4.180 4.298 4.150 4.180 1,130,500 +0.13(+3.21%)
Mar 31, 2021 4.080 4.190 3.990 4.050 2,766,633 +0.02(+0.50%)
Mar 30, 2021 3.770 4.090 3.640 4.030 1,358,872 +0.28(+7.47%)
Mar 29, 2021 3.960 4.070 3.720 3.750 1,575,843 -0.27(-6.72%)
Mar 26, 2021 4.120 4.190 3.840 4.020 1,368,000 -0.09(-2.19%)
Mar 25, 2021 3.520 4.110 3.500 4.110 2,175,028 +0.39(+10.48%)
Mar 24, 2021 4.140 4.160 3.690 3.720 2,318,697 -0.38(-9.27%)
Mar 23, 2021 4.360 4.380 4.030 4.100 1,727,615 -0.33(-7.45%)
Mar 22, 2021 4.480 4.500 4.280 4.430 990,379 +0.05(+1.14%)
Mar 19, 2021 4.380 4.550 4.240 4.380 1,647,500 +0.00(+0.00%)
Mar 18, 2021 4.550 4.720 4.355 4.380 1,446,756 -0.28(-6.01%)
Mar 17, 2021 4.240 4.770 4.130 4.660 1,536,845 +0.22(+4.95%)
Mar 16, 2021 4.870 4.880 4.320 4.440 2,140,600 -0.44(-9.02%)
Mar 15, 2021 4.880 5.050 4.652 4.880 2,238,212 +0.18(+3.83%)
Mar 12, 2021 4.400 4.745 4.310 4.700 1,801,000 +0.13(+2.84%)
Mar 11, 2021 4.320 4.710 4.220 4.570 2,914,936 +0.32(+7.53%)
Mar 10, 2021 4.300 4.360 3.900 4.250 3,192,150 +0.11(+2.66%)
Mar 09, 2021 4.240 4.440 4.090 4.140 3,358,440 +0.09(+2.22%)
Mar 08, 2021 4.080 4.530 3.910 4.050 4,677,419 +0.10(+2.66%)
Mar 05, 2021 4.050 4.070 3.100 3.945 10,943,900 +0.40(+11.44%)
Mar 04, 2021 4.200 4.360 3.300 3.540 7,094,473 -1.02(-22.37%)
Mar 03, 2021 4.930 5.090 4.510 4.560 2,254,145 -0.32(-6.56%)
Mar 02, 2021 5.150 5.280 4.730 4.880 2,453,953 -0.29(-5.61%)
Mar 01, 2021 4.990 5.270 4.920 5.170 2,091,120 +0.43(+9.07%)
Feb 26, 2021 5.030 5.150 4.500 4.740 3,149,400 -0.24(-4.82%)
Feb 25, 2021 5.500 5.590 4.860 4.980 3,830,767 -0.69(-12.17%)
Feb 24, 2021 4.710 5.720 4.710 5.670 4,390,335 +0.85(+17.63%)
Feb 23, 2021 4.880 4.930 4.020 4.820 5,470,633 -0.46(-8.71%)
Feb 22, 2021 6.020 6.060 5.230 5.280 4,353,652 -0.73(-12.15%)
Feb 19, 2021 6.060 6.200 5.935 6.010 2,938,200 +0.12(+2.04%)
Feb 18, 2021 6.570 6.600 5.880 5.890 5,149,433 -1.00(-14.51%)
Feb 17, 2021 7.410 8.060 6.660 6.890 20,307,080 +0.83(+13.70%)
Feb 16, 2021 6.120 6.690 5.950 6.060 4,869,092 +0.20(+3.41%)
Feb 12, 2021 5.680 5.940 5.560 5.860 1,875,000 -0.01(-0.17%)
Feb 11, 2021 6.060 6.090 5.560 5.870 3,152,327 -0.22(-3.61%)
Feb 10, 2021 6.470 6.480 5.910 6.090 2,542,930 -0.20(-3.18%)
Feb 09, 2021 6.420 6.500 6.000 6.290 3,456,568 -0.39(-5.84%)
Feb 08, 2021 6.080 6.680 6.010 6.680 4,499,416 +0.81(+13.80%)
Feb 05, 2021 5.860 6.070 5.620 5.870 2,159,100 +0.10(+1.73%)
Feb 04, 2021 6.110 6.110 5.660 5.770 2,533,302 -0.15(-2.53%)
Feb 03, 2021 5.820 6.260 5.750 5.920 3,801,754 +0.18(+3.14%)
Feb 02, 2021 5.760 5.880 5.590 5.740 2,965,629 +0.10(+1.77%)
Feb 01, 2021 5.980 6.000 5.320 5.640 3,610,861 -0.04(-0.70%)
Jan 29, 2021 5.760 6.400 5.500 5.680 4,822,500 -0.09(-1.56%)
Jan 28, 2021 6.540 6.750 5.220 5.770 7,763,202 -0.67(-10.40%)
Jan 27, 2021 6.900 6.900 5.900 6.440 8,790,580 -0.78(-10.80%)
Jan 26, 2021 6.990 7.650 6.720 7.220 15,598,997 +1.32(+22.37%)
Jan 25, 2021 5.940 6.100 5.030 5.900 11,368,526 +1.11(+23.17%)
Jan 22, 2021 4.690 5.060 4.500 4.790 5,143,200 +0.17(+3.68%)
Jan 21, 2021 4.540 4.700 4.100 4.620 3,121,797 +0.19(+4.29%)
Jan 20, 2021 4.950 5.200 4.320 4.430 6,452,207 -0.41(-8.47%)
Jan 19, 2021 3.840 5.000 3.740 4.840 11,464,348 +1.12(+30.11%)
Jan 15, 2021 3.800 3.860 3.570 3.720 2,422,600 -0.05(-1.33%)
Jan 14, 2021 3.700 3.960 3.650 3.770 3,069,890 +0.14(+3.86%)
Jan 13, 2021 3.740 3.780 3.550 3.630 2,998,770 -0.16(-4.22%)
Jan 12, 2021 3.600 3.840 3.460 3.790 3,820,227 +0.13(+3.55%)
Jan 11, 2021 3.710 3.890 3.630 3.660 2,684,631 -0.06(-1.61%)
Jan 08, 2021 4.000 4.030 3.540 3.720 3,655,500 -0.17(-4.37%)
Jan 07, 2021 3.650 4.020 3.610 3.890 5,975,661 +0.46(+13.41%)
Jan 06, 2021 3.480 3.770 3.200 3.430 5,221,275 +0.10(+3.00%)
Jan 05, 2021 3.540 3.650 3.300 3.330 6,381,628 -0.13(-3.76%)
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.