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

Under Armour Inc Cl C (NY: UA )

6.550 -0.090 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 8.670 8.965 8.600 8.920 2,600,915 +0.11(+1.25%)
Dec 29, 2022 8.550 8.810 8.490 8.810 1,753,396 +0.34(+4.01%)
Dec 28, 2022 8.750 8.810 8.410 8.470 2,062,015 -0.29(-3.31%)
Dec 27, 2022 8.570 8.900 8.480 8.760 2,624,085 +0.16(+1.86%)
Dec 23, 2022 8.450 8.640 8.370 8.600 1,758,090 +0.12(+1.42%)
Dec 22, 2022 8.540 8.590 8.290 8.480 3,184,571 -0.15(-1.74%)
Dec 21, 2022 8.570 8.770 8.560 8.630 3,284,882 +0.37(+4.48%)
Dec 20, 2022 8.300 8.460 8.240 8.260 2,378,128 -0.11(-1.31%)
Dec 19, 2022 8.800 8.800 8.280 8.370 2,731,175 -0.42(-4.78%)
Dec 16, 2022 8.680 8.895 8.650 8.790 5,621,919 +0.02(+0.23%)
Dec 15, 2022 8.910 8.960 8.670 8.770 2,819,738 -0.38(-4.15%)
Dec 14, 2022 9.200 9.420 9.005 9.150 3,864,595 -0.09(-0.97%)
Dec 13, 2022 9.350 9.460 8.995 9.240 3,764,219 +0.12(+1.32%)
Dec 12, 2022 8.690 9.200 8.570 9.120 4,097,349 +0.76(+9.09%)
Dec 09, 2022 8.310 8.530 8.250 8.360 1,652,086 -0.06(-0.71%)
Dec 08, 2022 8.330 8.460 8.285 8.420 1,923,970 +0.15(+1.81%)
Dec 07, 2022 8.350 8.420 8.180 8.270 2,256,418 -0.13(-1.55%)
Dec 06, 2022 8.570 8.660 8.295 8.400 2,675,002 -0.13(-1.52%)
Dec 05, 2022 8.740 8.820 8.450 8.530 2,871,947 -0.35(-3.94%)
Dec 02, 2022 8.620 8.940 8.530 8.880 2,196,921 +0.12(+1.37%)
Dec 01, 2022 8.720 8.975 8.720 8.760 3,351,673 +0.04(+0.46%)
Nov 30, 2022 8.550 8.750 8.390 8.720 3,988,644 +0.17(+1.99%)
Nov 29, 2022 8.220 8.670 8.220 8.550 2,536,827 +0.31(+3.76%)
Nov 28, 2022 8.350 8.519 8.230 8.240 2,032,192 -0.24(-2.83%)
Nov 25, 2022 8.410 8.490 8.360 8.480 1,032,073 +0.05(+0.59%)
Nov 23, 2022 8.270 8.430 8.250 8.430 2,195,965 +0.10(+1.20%)
Nov 22, 2022 8.060 8.390 8.060 8.330 3,786,746 +0.34(+4.26%)
Nov 21, 2022 8.170 8.260 7.920 7.990 2,451,228 -0.30(-3.62%)
Nov 18, 2022 8.335 8.440 8.120 8.290 2,177,103 +0.10(+1.22%)
Nov 17, 2022 8.050 8.240 8.030 8.190 1,873,219 -0.06(-0.73%)
Nov 16, 2022 8.130 8.300 8.030 8.250 3,907,695 -0.08(-0.96%)
Nov 15, 2022 8.190 8.457 8.090 8.330 5,892,603 +0.37(+4.65%)
Nov 14, 2022 8.130 8.130 7.840 7.960 4,314,749 -0.18(-2.21%)
Nov 11, 2022 7.600 8.210 7.583 8.140 5,490,700 +0.59(+7.81%)
Nov 10, 2022 7.200 7.550 7.180 7.550 5,712,179 +0.73(+10.70%)
Nov 09, 2022 6.930 7.210 6.810 6.820 4,148,059 -0.21(-2.99%)
Nov 08, 2022 7.270 7.290 6.945 7.030 2,335,441 -0.20(-2.77%)
Nov 07, 2022 7.370 7.390 7.020 7.230 2,642,710 -0.02(-0.28%)
Nov 04, 2022 7.060 7.420 7.060 7.250 5,315,847 +0.34(+4.92%)
Nov 03, 2022 6.590 7.290 6.510 6.910 7,908,539 +0.66(+10.56%)
Nov 02, 2022 6.690 6.220 6.250 3,758,092 -0.41(-6.16%)
Nov 01, 2022 6.690 6.805 6.425 6.660 4,090,748 +0.10(+1.52%)
Oct 31, 2022 6.400 6.570 6.360 6.560 3,485,665 +0.08(+1.23%)
Oct 28, 2022 6.300 6.485 6.200 6.480 2,408,235 +0.16(+2.53%)
Oct 27, 2022 6.440 6.522 6.300 6.320 1,930,091 -0.06(-0.94%)
Oct 26, 2022 6.460 6.660 6.370 6.380 2,507,729 -0.15(-2.30%)
Oct 25, 2022 6.330 6.590 6.330 6.530 2,228,375 +0.22(+3.49%)
Oct 24, 2022 6.120 6.367 6.040 6.310 3,070,353 +0.22(+3.61%)
Oct 21, 2022 5.900 6.120 5.820 6.090 3,245,083 +0.17(+2.87%)
Oct 20, 2022 6.200 6.420 5.910 5.920 5,341,637 -0.28(-4.52%)
Oct 19, 2022 6.360 6.410 6.060 6.200 2,518,308 -0.24(-3.73%)
Oct 18, 2022 6.590 6.700 6.375 6.440 1,993,959 +0.04(+0.63%)
Oct 17, 2022 6.360 6.480 6.345 6.400 2,045,391 +0.22(+3.56%)
Oct 14, 2022 6.460 6.550 6.150 6.180 1,951,833 -0.22(-3.44%)
Oct 13, 2022 6.070 6.500 5.950 6.400 2,805,912 +0.14(+2.24%)
Oct 12, 2022 6.330 6.370 6.230 6.260 2,526,402 -0.07(-1.11%)
Oct 11, 2022 6.220 6.490 6.175 6.330 2,375,482 +0.11(+1.77%)
Oct 10, 2022 6.320 6.345 6.130 6.220 2,835,853 -0.05(-0.80%)
Oct 07, 2022 6.390 6.435 6.240 6.270 2,249,404 -0.25(-3.83%)
Oct 06, 2022 6.670 6.770 6.510 6.520 2,209,392 -0.17(-2.54%)
Oct 05, 2022 6.430 6.760 6.380 6.690 2,079,456 +0.10(+1.52%)
Oct 04, 2022 6.480 6.605 6.480 6.590 3,003,178 +0.25(+3.94%)
Oct 03, 2022 6.040 6.390 5.930 6.340 3,450,617 +0.38(+6.38%)
Sep 30, 2022 6.070 6.310 5.740 5.960 7,648,251 -0.54(-8.31%)
Sep 29, 2022 6.870 6.875 6.420 6.500 3,428,713 -0.50(-7.14%)
Sep 28, 2022 6.850 7.160 6.850 7.000 3,372,305 +0.15(+2.19%)
Sep 27, 2022 6.900 6.910 6.705 6.850 3,807,187 +0.07(+1.03%)
Sep 26, 2022 6.670 6.790 6.600 6.780 6,541,668 +0.13(+1.95%)
Sep 23, 2022 6.660 6.760 6.500 6.650 3,553,481 -0.14(-2.06%)
Sep 22, 2022 7.080 7.090 6.770 6.790 6,174,160 -0.28(-3.96%)
Sep 21, 2022 7.320 7.370 7.070 7.070 2,434,360 -0.17(-2.35%)
Sep 20, 2022 7.420 7.475 7.200 7.240 3,365,979 -0.29(-3.85%)
Sep 19, 2022 7.240 7.535 7.200 7.530 5,454,370 +0.22(+3.01%)
Sep 16, 2022 7.280 7.400 7.180 7.310 6,989,687 -0.11(-1.48%)
Sep 15, 2022 7.650 7.855 7.410 7.420 4,873,649 -0.28(-3.64%)
Sep 14, 2022 7.590 7.760 7.545 7.700 3,717,163 +0.10(+1.32%)
Sep 13, 2022 7.910 7.910 7.580 7.600 3,622,535 -0.57(-6.98%)
Sep 12, 2022 8.070 8.260 8.055 8.170 5,212,032 +0.20(+2.51%)
Sep 09, 2022 7.900 8.105 7.900 7.970 6,463,369 +0.15(+1.92%)
Sep 08, 2022 7.660 7.860 7.555 7.820 5,347,711 +0.06(+0.77%)
Sep 07, 2022 7.420 7.810 7.390 7.760 3,494,643 +0.35(+4.72%)
Sep 06, 2022 7.460 7.510 7.230 7.410 2,783,986 +0.00(+0.00%)
Sep 02, 2022 7.660 7.680 7.375 7.410 2,605,007 -0.09(-1.20%)
Sep 01, 2022 7.540 7.570 7.320 7.500 3,245,227 -0.09(-1.19%)
Aug 31, 2022 7.750 7.890 7.570 7.590 4,278,876 -0.15(-1.94%)
Aug 30, 2022 7.730 7.860 7.690 7.740 2,482,007 +0.06(+0.78%)
Aug 29, 2022 7.670 7.820 7.610 7.680 2,416,870 -0.12(-1.54%)
Aug 26, 2022 8.130 8.220 7.660 7.800 4,285,441 -0.29(-3.58%)
Aug 25, 2022 8.010 8.300 7.970 8.090 3,469,208 +0.07(+0.87%)
Aug 24, 2022 8.040 8.130 7.880 8.020 4,275,798 +0.02(+0.25%)
Aug 23, 2022 8.090 8.205 7.950 8.000 4,876,944 -0.01(-0.12%)
Aug 22, 2022 8.160 8.160 7.910 8.010 6,190,950 -0.30(-3.61%)
Aug 19, 2022 8.730 8.750 8.260 8.310 5,008,773 -0.49(-5.57%)
Aug 18, 2022 8.980 8.980 8.750 8.800 1,827,645 -0.21(-2.33%)
Aug 17, 2022 9.050 9.150 8.890 9.010 2,327,105 -0.23(-2.49%)
Aug 16, 2022 9.100 9.400 9.045 9.240 2,655,979 +0.16(+1.76%)
Aug 15, 2022 9.010 9.120 8.950 9.080 2,271,169 +0.03(+0.33%)
Aug 12, 2022 8.990 9.080 8.863 9.050 1,978,413 +0.16(+1.80%)
Aug 11, 2022 8.940 9.180 8.855 8.890 2,395,127 +0.14(+1.60%)
Aug 10, 2022 8.630 8.820 8.610 8.750 4,266,752 +0.39(+4.67%)
Aug 09, 2022 8.680 8.680 8.230 8.360 4,195,177 -0.35(-4.02%)
Aug 08, 2022 8.530 8.870 8.530 8.710 2,411,217 +0.26(+3.08%)
Aug 05, 2022 8.230 8.630 8.200 8.450 2,481,045 +0.10(+1.20%)
Aug 04, 2022 8.360 8.395 8.150 8.350 2,613,049 -0.11(-1.30%)
Aug 03, 2022 8.400 8.750 8.300 8.460 2,669,107 +0.21(+2.55%)
Aug 02, 2022 8.280 8.400 8.210 8.250 2,081,470 -0.12(-1.43%)
Aug 01, 2022 8.160 8.420 8.035 8.370 2,560,585 +0.11(+1.33%)
Jul 29, 2022 8.100 8.280 7.965 8.260 2,835,513 +0.18(+2.23%)
Jul 28, 2022 7.800 8.090 7.685 8.080 2,171,149 +0.27(+3.46%)
Jul 27, 2022 7.540 7.830 7.445 7.810 3,196,542 +0.40(+5.40%)
Jul 26, 2022 7.700 7.700 7.380 7.410 2,830,823 -0.46(-5.84%)
Jul 25, 2022 7.950 7.950 7.750 7.870 2,541,424 -0.04(-0.51%)
Jul 22, 2022 8.170 8.170 7.860 7.910 2,295,713 -0.19(-2.35%)
Jul 21, 2022 8.000 8.100 7.870 8.100 2,159,323 +0.03(+0.37%)
Jul 20, 2022 7.880 8.100 7.839 8.070 2,605,040 +0.21(+2.67%)
Jul 19, 2022 7.580 7.910 7.540 7.860 3,006,144 +0.42(+5.65%)
Jul 18, 2022 7.570 7.720 7.405 7.440 3,373,576 -0.02(-0.27%)
Jul 15, 2022 7.310 7.490 7.220 7.460 2,085,318 +0.20(+2.75%)
Jul 14, 2022 7.460 7.520 7.220 7.260 3,035,913 -0.32(-4.22%)
Jul 13, 2022 7.570 7.625 7.380 7.580 4,274,331 -0.08(-1.04%)
Jul 12, 2022 7.590 7.795 7.585 7.660 2,289,635 +0.05(+0.66%)
Jul 11, 2022 7.720 7.860 7.535 7.610 2,892,826 -0.35(-4.40%)
Jul 08, 2022 7.880 8.020 7.765 7.960 4,117,646 +0.09(+1.14%)
Jul 07, 2022 7.760 7.975 7.710 7.870 8,346,639 +0.21(+2.74%)
Jul 06, 2022 7.920 7.982 7.620 7.660 3,567,764 -0.26(-3.28%)
Jul 05, 2022 7.510 7.930 7.455 7.920 3,604,688 +0.25(+3.26%)
Jul 01, 2022 7.560 7.710 7.390 7.670 4,779,805 +0.09(+1.19%)
Jun 30, 2022 7.730 7.750 7.420 7.580 5,395,463 -0.23(-2.94%)
Jun 29, 2022 8.150 8.150 7.755 7.810 4,940,549 -0.30(-3.70%)
Jun 28, 2022 8.390 8.590 8.100 8.110 3,657,381 -0.25(-2.99%)
Jun 27, 2022 8.420 8.510 8.130 8.360 4,567,704 -0.03(-0.36%)
Jun 24, 2022 8.330 8.505 8.280 8.390 12,467,612 +0.18(+2.19%)
Jun 23, 2022 8.190 8.260 7.900 8.210 7,536,359 +0.09(+1.11%)
Jun 22, 2022 7.910 8.200 7.870 8.120 6,521,667 +0.04(+0.50%)
Jun 21, 2022 8.380 8.460 8.025 8.080 9,900,161 -0.30(-3.58%)
Jun 17, 2022 8.230 8.620 8.095 8.380 49,946,704 +0.22(+2.70%)
Jun 16, 2022 8.520 8.540 8.070 8.160 7,906,150 -0.63(-7.17%)
Jun 15, 2022 8.790 8.990 8.665 8.790 7,263,720 +0.13(+1.50%)
Jun 14, 2022 8.920 9.040 8.650 8.660 4,556,639 -0.21(-2.37%)
Jun 13, 2022 9.000 9.100 8.785 8.870 5,085,624 -0.47(-5.03%)
Jun 10, 2022 9.470 9.590 9.280 9.340 4,175,382 -0.39(-4.01%)
Jun 09, 2022 9.950 10.07 9.720 9.730 3,982,549 -0.31(-3.09%)
Jun 08, 2022 10.00 10.24 9.950 10.04 2,755,834 -0.07(-0.69%)
Jun 07, 2022 9.920 10.20 9.840 10.11 3,405,242 +0.01(+0.10%)
Jun 06, 2022 10.17 10.39 9.970 10.10 5,626,607 +0.02(+0.20%)
Jun 03, 2022 9.930 10.27 9.880 10.08 4,510,006 +0.02(+0.20%)
Jun 02, 2022 9.550 10.15 9.470 10.06 4,536,898 +0.65(+6.91%)
Jun 01, 2022 9.860 9.920 9.285 9.410 4,722,082 -0.29(-2.99%)
May 31, 2022 9.390 9.800 9.290 9.700 6,098,020 +0.32(+3.41%)
May 27, 2022 9.110 9.405 9.100 9.380 3,757,695 +0.25(+2.74%)
May 26, 2022 8.930 9.255 8.930 9.130 6,056,954 +0.33(+3.75%)
May 25, 2022 8.210 8.850 8.120 8.800 6,423,989 +0.59(+7.19%)
May 24, 2022 8.570 8.570 8.120 8.210 5,290,576 -0.47(-5.41%)
May 23, 2022 8.340 8.690 8.198 8.680 6,052,629 +0.20(+2.36%)
May 20, 2022 8.340 8.530 8.095 8.480 13,922,803 +0.30(+3.67%)
May 19, 2022 9.280 9.350 8.120 8.180 27,877,014 -1.53(-15.76%)
May 18, 2022 10.23 10.29 9.635 9.710 3,524,648 -0.72(-6.90%)
May 17, 2022 10.22 10.49 10.16 10.43 2,917,023 +0.44(+4.40%)
May 16, 2022 10.07 10.15 9.890 9.990 3,048,638 -0.15(-1.48%)
May 13, 2022 9.820 10.31 9.785 10.14 5,672,157 +0.45(+4.64%)
May 12, 2022 9.070 9.925 9.070 9.690 7,048,514 +0.50(+5.44%)
May 11, 2022 9.570 9.657 9.180 9.190 3,981,112 -0.40(-4.17%)
May 10, 2022 9.730 9.870 9.320 9.590 8,310,479 +0.00(+0.00%)
May 09, 2022 9.710 10.15 9.535 9.590 7,261,534 -0.26(-2.64%)
May 06, 2022 10.47 10.65 9.665 9.850 24,107,524 -3.44(-25.88%)
May 05, 2022 14.22 14.25 13.06 13.29 4,193,456 -1.13(-7.84%)
May 04, 2022 14.32 14.49 13.77 14.42 4,453,498 +0.18(+1.26%)
May 03, 2022 14.46 14.59 14.03 14.24 2,858,440 -0.18(-1.25%)
May 02, 2022 14.24 14.44 14.03 14.42 3,059,836 +0.23(+1.62%)
Apr 29, 2022 14.26 14.59 14.15 14.19 2,408,622 -0.24(-1.66%)
Apr 28, 2022 14.20 14.60 13.98 14.43 2,424,423 +0.47(+3.37%)
Apr 27, 2022 13.71 14.15 13.59 13.96 2,845,095 +0.22(+1.60%)
Apr 26, 2022 14.45 14.60 13.67 13.74 4,207,815 -0.85(-5.83%)
Apr 25, 2022 14.28 14.65 14.13 14.59 3,507,318 +0.25(+1.74%)
Apr 22, 2022 14.93 15.09 14.29 14.34 3,323,921 -0.77(-5.10%)
Apr 21, 2022 15.60 15.71 15.02 15.11 2,594,822 -0.22(-1.44%)
Apr 20, 2022 15.53 15.65 15.31 15.33 1,834,806 -0.11(-0.71%)
Apr 19, 2022 14.84 15.59 14.84 15.44 3,013,015 +0.60(+4.04%)
Apr 18, 2022 14.81 14.96 14.65 14.84 2,517,557 -0.04(-0.27%)
Apr 14, 2022 15.01 15.21 14.86 14.88 2,604,068 -0.12(-0.80%)
Apr 13, 2022 14.69 15.12 14.69 15.00 2,319,497 +0.33(+2.25%)
Apr 12, 2022 14.80 15.08 14.59 14.67 3,301,466 -0.01(-0.07%)
Apr 11, 2022 14.54 15.02 14.49 14.68 2,614,084 -0.06(-0.41%)
Apr 08, 2022 14.84 15.07 14.68 14.74 2,368,704 -0.10(-0.67%)
Apr 07, 2022 14.75 14.94 14.49 14.84 2,135,728 -0.04(-0.27%)
Apr 06, 2022 14.89 15.05 14.58 14.88 2,836,905 -0.30(-1.98%)
Apr 05, 2022 15.39 15.62 15.03 15.18 2,840,726 -0.35(-2.25%)
Apr 04, 2022 15.40 15.78 15.31 15.53 2,676,677 +0.14(+0.91%)
Apr 01, 2022 15.60 15.72 15.27 15.39 3,191,506 -0.17(-1.09%)
Mar 31, 2022 15.94 15.98 15.55 15.56 2,756,261 -0.52(-3.23%)
Mar 30, 2022 16.21 16.27 15.90 16.08 2,681,631 -0.17(-1.05%)
Mar 29, 2022 16.05 16.52 16.04 16.25 3,367,306 +0.40(+2.52%)
Mar 28, 2022 15.73 15.89 15.52 15.85 2,927,185 +0.12(+0.76%)
Mar 25, 2022 15.62 15.81 15.48 15.73 4,193,660 +0.20(+1.29%)
Mar 24, 2022 15.31 15.62 15.29 15.53 1,982,760 +0.25(+1.64%)
Mar 23, 2022 15.24 15.51 15.16 15.28 1,883,715 -0.11(-0.71%)
Mar 22, 2022 15.53 15.83 15.36 15.39 3,202,088 +0.08(+0.52%)
Mar 21, 2022 15.51 15.57 15.03 15.31 3,715,398 -0.30(-1.92%)
Mar 18, 2022 15.30 15.79 15.26 15.61 5,995,405 +0.19(+1.23%)
Mar 17, 2022 15.00 15.45 14.87 15.42 2,854,395 +0.23(+1.51%)
Mar 16, 2022 14.72 15.21 14.71 15.19 4,026,241 +0.75(+5.19%)
Mar 15, 2022 14.25 14.65 14.23 14.44 3,208,699 +0.32(+2.27%)
Mar 14, 2022 14.04 14.39 13.90 14.12 4,345,481 +0.12(+0.86%)
Mar 11, 2022 13.95 14.28 13.90 14.00 4,051,328 +0.17(+1.23%)
Mar 10, 2022 13.50 13.83 4,357,815 +0.07(+0.51%)
Mar 09, 2022 13.66 13.96 13.59 13.76 4,304,290 +0.71(+5.44%)
Mar 08, 2022 12.78 13.53 12.61 13.05 3,417,197 +0.30(+2.35%)
Mar 07, 2022 14.00 14.04 12.67 12.75 7,164,654 -1.34(-9.51%)
Mar 04, 2022 14.67 14.71 13.96 14.09 6,054,142 -0.71(-4.80%)
Mar 03, 2022 15.34 15.36 14.71 14.80 5,096,999 -0.56(-3.65%)
Mar 02, 2022 15.37 15.53 15.15 15.36 2,836,090 +0.08(+0.52%)
Mar 01, 2022 15.54 15.66 15.18 15.28 6,190,226 -0.35(-2.24%)
Feb 28, 2022 15.25 15.69 15.21 15.63 3,885,241 +0.06(+0.39%)
Feb 25, 2022 14.91 15.65 15.05 15.57 6,183,405 +0.71(+4.78%)
Feb 24, 2022 13.42 14.92 13.39 14.86 7,291,092 +1.01(+7.29%)
Feb 23, 2022 14.33 14.46 13.79 13.85 4,308,295 -0.39(-2.74%)
Feb 22, 2022 14.30 14.56 14.11 14.24 4,862,195 -0.22(-1.52%)
Feb 18, 2022 14.46 0 -0.01(-0.07%)
Feb 17, 2022 15.00 15.26 14.47 14.47 4,340,655 -0.66(-4.36%)
Feb 16, 2022 15.42 15.56 15.02 15.13 4,121,995 -0.41(-2.64%)
Feb 15, 2022 15.27 15.66 15.27 15.54 5,164,829 +0.43(+2.85%)
Feb 14, 2022 15.36 15.71 15.04 15.11 4,569,905 -0.25(-1.63%)
Feb 11, 2022 16.33 16.49 15.16 15.36 10,584,930 -1.97(-11.37%)
Feb 10, 2022 17.16 17.75 17.07 17.33 3,890,895 -0.13(-0.74%)
Feb 09, 2022 17.16 17.46 17.10 17.46 2,189,724 +0.52(+3.07%)
Feb 08, 2022 16.55 17.02 16.53 16.94 2,971,101 +0.36(+2.17%)
Feb 07, 2022 16.50 16.90 16.38 16.58 2,844,033 +0.15(+0.91%)
Feb 04, 2022 16.15 16.52 16.05 16.43 3,134,280 +0.27(+1.67%)
Feb 03, 2022 16.29 16.14 16.16 4,317,657 -0.40(-2.42%)
Feb 02, 2022 16.69 17.01 16.40 16.56 3,304,226 +0.37(+2.29%)
Feb 01, 2022 16.12 16.49 15.84 16.19 2,016,395 +0.20(+1.25%)
Jan 31, 2022 15.45 16.01 15.99 2,301,503 +0.42(+2.70%)
Jan 28, 2022 15.50 15.58 14.95 15.57 3,423,649 +0.08(+0.52%)
Jan 27, 2022 15.72 16.07 15.20 15.49 5,468,777 -0.01(-0.06%)
Jan 26, 2022 16.09 16.22 15.35 15.50 3,735,877 -0.42(-2.64%)
Jan 25, 2022 16.15 16.14 15.69 15.92 3,560,871 -0.58(-3.52%)
Jan 24, 2022 15.75 16.56 15.51 16.50 4,752,543 +0.41(+2.55%)
Jan 21, 2022 16.23 16.60 15.85 16.09 4,330,762 +0.11(+0.69%)
Jan 20, 2022 16.21 16.82 15.96 15.98 2,409,551 -0.29(-1.78%)
Jan 19, 2022 16.28 16.60 16.20 16.27 3,010,987 +0.12(+0.74%)
Jan 18, 2022 16.20 16.42 16.05 16.15 2,296,713 -0.03(-0.19%)
Jan 14, 2022 16.18 0 -0.33(-2.00%)
Jan 13, 2022 16.68 16.87 16.48 16.51 1,819,817 -0.19(-1.14%)
Jan 12, 2022 16.83 17.17 16.65 16.70 2,035,425 +0.04(+0.24%)
Jan 11, 2022 16.62 16.71 16.27 16.66 2,342,245 -0.02(-0.12%)
Jan 10, 2022 16.69 16.70 16.27 16.68 2,489,279 -0.30(-1.77%)
Jan 07, 2022 17.57 17.57 16.98 16.98 2,317,065 -0.68(-3.85%)
Jan 06, 2022 17.60 17.77 17.05 17.66 1,665,981 +0.18(+1.03%)
Jan 05, 2022 18.13 18.35 17.46 17.48 3,045,604 -0.73(-4.01%)
Jan 04, 2022 18.60 18.65 18.14 18.21 2,497,647 +0.14(+0.77%)
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.