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

Audioeye Inc (NQ: AEYE )

17.61 -0.51 (-2.81%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 4.630 4.825 4.500 4.690 13,800 +0.09(+1.96%)
Dec 30, 2019 4.700 4.950 4.510 4.600 20,020 -0.15(-3.06%)
Dec 27, 2019 5.000 5.019 4.400 4.745 40,800 -0.24(-4.72%)
Dec 26, 2019 5.000 5.012 4.950 4.980 7,942 -0.02(-0.40%)
Dec 24, 2019 5.090 5.134 4.950 5.000 5,100 -0.09(-1.77%)
Dec 23, 2019 5.070 5.140 5.070 5.090 5,502 -0.04(-0.78%)
Dec 20, 2019 5.495 5.495 5.000 5.130 18,100 -0.06(-1.16%)
Dec 19, 2019 5.130 5.268 5.130 5.190 3,968 +0.03(+0.58%)
Dec 18, 2019 5.310 5.370 5.160 5.160 8,677 -0.04(-0.77%)
Dec 17, 2019 5.460 5.460 5.150 5.200 16,465 -0.11(-2.07%)
Dec 16, 2019 5.110 5.820 4.925 5.310 15,943 +0.23(+4.53%)
Dec 13, 2019 5.000 5.380 4.880 5.080 12,800 -0.02(-0.39%)
Dec 12, 2019 5.250 5.250 5.040 5.100 9,047 -0.11(-2.11%)
Dec 11, 2019 5.110 5.450 5.110 5.210 4,226 +0.01(+0.19%)
Dec 10, 2019 5.094 5.239 5.094 5.200 6,269 +0.19(+3.79%)
Dec 09, 2019 4.854 5.310 4.854 5.010 52,054 +0.16(+3.30%)
Dec 06, 2019 5.000 5.000 4.850 4.850 10,000 -0.05(-1.02%)
Dec 05, 2019 4.880 4.950 4.850 4.900 4,815 +0.08(+1.66%)
Dec 04, 2019 5.000 5.077 4.750 4.820 16,439 -0.27(-5.30%)
Dec 03, 2019 4.830 5.431 4.710 5.090 14,068 +0.09(+1.80%)
Dec 02, 2019 5.020 5.395 4.820 5.000 39,608 -0.10(-1.96%)
Nov 29, 2019 5.420 5.420 5.100 5.100 13,400 +0.00(+0.00%)
Nov 27, 2019 5.071 5.260 5.051 5.100 7,900 -0.17(-3.23%)
Nov 26, 2019 5.500 5.550 5.020 5.270 43,064 -0.21(-3.83%)
Nov 25, 2019 5.160 5.580 5.160 5.480 41,758 +0.31(+6.00%)
Nov 22, 2019 5.650 5.760 5.065 5.170 88,800 -0.61(-10.55%)
Nov 21, 2019 6.020 6.098 5.600 5.780 51,387 -0.24(-3.99%)
Nov 20, 2019 6.010 6.644 6.010 6.020 109,615 -0.01(-0.17%)
Nov 19, 2019 4.990 6.230 4.990 6.030 196,276 +1.04(+20.84%)
Nov 18, 2019 3.990 5.970 3.950 4.990 88,204 +1.07(+27.30%)
Nov 15, 2019 3.830 3.930 3.690 3.920 11,000 +0.01(+0.26%)
Nov 14, 2019 3.570 3.910 3.441 3.910 27,301 +0.49(+14.33%)
Nov 13, 2019 3.546 3.546 3.327 3.420 11,257 -0.05(-1.44%)
Nov 12, 2019 3.760 3.760 3.300 3.470 29,939 -0.43(-11.03%)
Nov 11, 2019 3.380 3.900 3.300 3.900 4,920 +0.53(+15.72%)
Nov 08, 2019 3.300 3.440 3.300 3.370 3,200 +0.07(+2.12%)
Nov 07, 2019 3.360 3.435 3.300 3.300 20,005 -0.03(-0.90%)
Nov 06, 2019 3.380 3.540 3.300 3.330 12,660 -0.11(-3.20%)
Nov 05, 2019 3.550 3.800 3.410 3.440 23,881 -0.11(-3.10%)
Nov 04, 2019 3.390 4.000 3.300 3.550 54,705 +0.21(+6.29%)
Nov 01, 2019 3.202 3.490 3.050 3.340 15,400 +0.09(+2.77%)
Oct 31, 2019 3.270 3.270 3.190 3.250 5,082 -0.06(-1.81%)
Oct 30, 2019 3.320 3.320 3.081 3.310 10,933 +0.03(+0.91%)
Oct 29, 2019 3.340 3.360 3.099 3.280 14,969 -0.08(-2.38%)
Oct 28, 2019 3.370 3.610 3.070 3.360 75,472 -0.04(-1.17%)
Oct 25, 2019 3.470 3.750 3.200 3.400 40,600 -0.02(-0.59%)
Oct 24, 2019 3.180 3.700 3.050 3.420 118,814 +0.47(+15.93%)
Oct 23, 2019 3.100 3.300 2.850 2.950 47,597 -0.05(-1.67%)
Oct 22, 2019 3.100 3.100 2.900 3.000 40,405 -0.10(-3.23%)
Oct 21, 2019 2.900 3.230 2.890 3.100 28,615 +0.20(+6.90%)
Oct 18, 2019 3.180 3.250 2.900 2.900 25,200 -0.21(-6.75%)
Oct 17, 2019 2.800 3.275 2.800 3.110 6,408 +0.35(+12.68%)
Oct 16, 2019 3.320 3.329 2.760 2.760 39,273 -0.56(-16.74%)
Oct 15, 2019 3.420 3.500 3.300 3.315 17,748 -0.04(-1.06%)
Oct 14, 2019 3.650 3.650 3.180 3.350 12,214 -0.22(-6.15%)
Oct 11, 2019 3.400 3.774 3.352 3.570 12,900 +0.20(+5.93%)
Oct 10, 2019 3.530 3.530 3.010 3.370 59,177 -0.06(-1.75%)
Oct 09, 2019 3.730 3.730 3.350 3.430 13,602 -0.16(-4.46%)
Oct 08, 2019 3.550 3.700 3.337 3.590 15,588 +0.09(+2.57%)
Oct 07, 2019 3.560 3.750 3.155 3.500 73,176 -0.22(-5.91%)
Oct 04, 2019 3.800 3.800 3.560 3.720 15,200 -0.18(-4.62%)
Oct 03, 2019 3.730 3.900 3.600 3.900 9,839 +0.27(+7.44%)
Oct 02, 2019 3.770 3.840 3.610 3.630 4,531 -0.10(-2.68%)
Oct 01, 2019 3.710 3.960 3.710 3.730 6,293 -0.14(-3.62%)
Sep 30, 2019 3.810 3.900 3.557 3.870 22,842 +0.09(+2.38%)
Sep 27, 2019 3.850 3.870 3.641 3.780 11,200 -0.15(-3.82%)
Sep 26, 2019 3.980 3.980 3.783 3.930 32,885 -0.03(-0.88%)
Sep 25, 2019 4.080 4.200 3.940 3.965 13,323 -0.12(-2.82%)
Sep 24, 2019 4.220 4.220 4.010 4.080 7,818 -0.07(-1.69%)
Sep 23, 2019 4.240 4.310 4.067 4.150 9,175 -0.14(-3.26%)
Sep 20, 2019 4.310 4.310 3.960 4.290 19,700 +0.02(+0.47%)
Sep 19, 2019 3.970 4.360 3.890 4.270 47,324 +0.35(+8.93%)
Sep 18, 2019 3.890 3.950 3.890 3.920 9,689 -0.04(-1.01%)
Sep 17, 2019 3.960 3.960 3.860 3.960 12,387 +0.04(+1.02%)
Sep 16, 2019 3.920 3.960 3.870 3.920 10,270 -0.05(-1.26%)
Sep 13, 2019 3.970 3.990 3.910 3.970 7,400 +0.02(+0.51%)
Sep 12, 2019 3.890 4.040 3.890 3.950 22,740 +0.01(+0.25%)
Sep 11, 2019 4.000 4.050 3.860 3.940 13,409 -0.04(-1.01%)
Sep 10, 2019 4.130 4.179 3.850 3.980 12,633 -0.14(-3.40%)
Sep 09, 2019 4.130 4.140 4.033 4.120 9,022 -0.03(-0.72%)
Sep 06, 2019 4.400 4.400 4.095 4.150 9,000 -0.25(-5.68%)
Sep 05, 2019 4.120 4.400 4.020 4.400 11,339 +0.45(+11.39%)
Sep 04, 2019 3.960 4.180 3.810 3.950 25,416 +0.16(+4.22%)
Sep 03, 2019 4.200 4.200 3.770 3.790 23,297 -0.30(-7.33%)
Aug 30, 2019 3.860 4.090 3.860 4.090 19,000 +0.10(+2.51%)
Aug 29, 2019 3.930 3.990 3.700 3.990 21,103 +0.09(+2.31%)
Aug 28, 2019 4.260 4.669 3.900 3.900 15,192 -0.30(-7.14%)
Aug 27, 2019 4.880 4.880 4.160 4.200 49,811 -0.68(-13.93%)
Aug 26, 2019 4.500 4.930 4.150 4.880 41,531 +0.47(+10.66%)
Aug 23, 2019 3.940 4.830 3.940 4.410 55,300 +0.48(+12.21%)
Aug 22, 2019 3.800 3.930 3.645 3.930 31,373 +0.16(+4.24%)
Aug 21, 2019 3.850 3.890 3.650 3.770 48,776 -0.13(-3.33%)
Aug 20, 2019 3.970 4.000 3.570 3.900 78,109 -0.07(-1.76%)
Aug 19, 2019 4.300 4.478 3.900 3.970 48,385 -0.28(-6.59%)
Aug 16, 2019 4.460 4.660 4.210 4.250 76,600 -0.25(-5.56%)
Aug 15, 2019 5.460 5.460 3.830 4.500 274,052 -1.00(-18.18%)
Aug 14, 2019 5.650 6.000 5.410 5.500 37,374 +0.00(+0.00%)
Aug 13, 2019 5.920 6.150 5.500 5.500 61,262 -0.47(-7.87%)
Aug 12, 2019 6.110 6.510 5.869 5.970 16,794 -0.17(-2.77%)
Aug 09, 2019 6.000 6.550 5.708 6.140 10,800 +0.13(+2.16%)
Aug 08, 2019 6.340 6.492 5.820 6.010 14,529 -0.22(-3.53%)
Aug 07, 2019 6.140 6.320 6.112 6.230 7,570 +0.13(+2.13%)
Aug 06, 2019 6.120 6.250 5.850 6.100 25,723 +0.20(+3.39%)
Aug 05, 2019 6.270 6.480 5.700 5.900 44,340 -0.35(-5.60%)
Aug 02, 2019 6.381 6.463 6.152 6.250 7,100 +0.09(+1.46%)
Aug 01, 2019 6.090 6.370 6.090 6.160 15,493 +0.07(+1.15%)
Jul 31, 2019 6.250 6.330 6.030 6.090 8,366 -0.05(-0.81%)
Jul 30, 2019 6.420 6.700 5.762 6.140 26,490 -0.27(-4.21%)
Jul 29, 2019 6.450 6.670 6.365 6.410 17,352 -0.09(-1.38%)
Jul 26, 2019 6.550 6.700 6.500 6.500 25,200 -0.05(-0.76%)
Jul 25, 2019 6.580 6.650 6.550 6.550 13,902 -0.05(-0.76%)
Jul 24, 2019 6.890 6.967 6.560 6.600 33,653 -0.27(-3.93%)
Jul 23, 2019 7.190 7.190 6.820 6.870 11,990 -0.20(-2.83%)
Jul 22, 2019 6.910 7.110 6.890 7.070 12,105 +0.12(+1.73%)
Jul 19, 2019 7.010 7.100 6.821 6.950 4,600 -0.05(-0.71%)
Jul 18, 2019 7.370 7.447 6.500 7.000 46,808 -0.49(-6.54%)
Jul 17, 2019 7.160 7.490 6.900 7.490 30,243 +0.37(+5.20%)
Jul 16, 2019 7.210 7.297 7.120 7.120 6,103 -0.12(-1.66%)
Jul 15, 2019 7.290 7.470 7.211 7.240 4,917 -0.03(-0.41%)
Jul 12, 2019 7.230 7.520 7.230 7.270 6,600 -0.01(-0.14%)
Jul 11, 2019 7.370 7.740 7.250 7.280 6,362 -0.09(-1.22%)
Jul 10, 2019 7.510 7.670 7.330 7.370 3,254 -0.11(-1.47%)
Jul 09, 2019 7.140 7.770 7.140 7.480 6,347 +0.22(+3.03%)
Jul 08, 2019 7.460 7.800 6.890 7.260 31,730 -0.60(-7.63%)
Jul 05, 2019 7.770 7.870 7.200 7.860 22,900 +0.02(+0.26%)
Jul 03, 2019 7.800 7.860 7.530 7.840 4,300 +0.00(+0.00%)
Jul 02, 2019 8.050 8.200 7.610 7.840 35,834 -0.13(-1.63%)
Jul 01, 2019 7.660 8.330 7.660 7.970 42,221 +0.07(+0.89%)
Jun 28, 2019 7.730 7.900 7.229 7.900 19,100 +0.23(+3.00%)
Jun 27, 2019 7.440 7.788 7.190 7.670 15,664 +0.22(+2.95%)
Jun 26, 2019 7.350 7.550 7.200 7.450 22,574 +0.25(+3.47%)
Jun 25, 2019 7.490 7.580 7.090 7.200 11,934 -0.30(-3.98%)
Jun 24, 2019 7.640 7.700 7.400 7.498 23,467 -0.19(-2.49%)
Jun 21, 2019 7.570 7.750 7.300 7.690 9,900 +0.19(+2.53%)
Jun 20, 2019 7.900 8.130 7.410 7.500 24,879 -0.14(-1.83%)
Jun 19, 2019 7.610 7.670 7.400 7.640 3,741 +0.00(+0.00%)
Jun 18, 2019 7.710 7.870 7.550 7.640 5,127 -0.06(-0.78%)
Jun 17, 2019 7.420 8.080 7.374 7.700 20,814 +0.35(+4.76%)
Jun 14, 2019 7.900 8.165 7.350 7.350 18,300 -0.55(-6.96%)
Jun 13, 2019 7.850 8.250 7.500 7.900 15,996 +0.17(+2.20%)
Jun 12, 2019 8.080 8.080 7.635 7.730 7,669 -0.21(-2.64%)
Jun 11, 2019 7.600 8.190 7.600 7.940 22,038 +0.44(+5.87%)
Jun 10, 2019 7.340 7.710 7.150 7.500 23,317 +0.16(+2.18%)
Jun 07, 2019 7.340 7.402 7.125 7.340 19,100 +0.09(+1.24%)
Jun 06, 2019 7.250 7.514 7.250 7.250 15,593 +0.05(+0.69%)
Jun 05, 2019 7.090 7.590 6.990 7.200 34,708 +0.21(+3.00%)
Jun 04, 2019 6.590 6.990 6.400 6.990 31,933 +0.46(+7.04%)
Jun 03, 2019 6.160 6.841 6.160 6.530 38,050 +0.38(+6.18%)
May 31, 2019 6.260 6.340 5.531 6.150 97,200 -0.19(-3.00%)
May 30, 2019 6.850 6.850 5.400 6.340 100,199 -0.54(-7.85%)
May 29, 2019 7.440 7.440 6.880 6.880 77,403 -0.57(-7.65%)
May 28, 2019 7.510 7.667 7.410 7.450 11,187 -0.02(-0.27%)
May 24, 2019 7.760 7.845 7.455 7.470 16,500 -0.28(-3.61%)
May 23, 2019 7.920 7.930 7.450 7.750 25,892 -0.24(-3.00%)
May 22, 2019 7.950 8.400 7.950 7.990 11,712 -0.05(-0.62%)
May 21, 2019 8.250 9.000 7.650 8.040 129,170 -0.59(-6.84%)
May 20, 2019 8.750 8.995 8.500 8.630 23,339 -0.12(-1.37%)
May 17, 2019 9.310 9.310 8.750 8.750 32,900 -0.72(-7.60%)
May 16, 2019 9.020 9.470 9.020 9.470 17,473 +0.45(+4.99%)
May 15, 2019 9.500 9.680 8.920 9.020 85,073 -0.93(-9.35%)
May 14, 2019 9.770 11.30 9.620 9.950 116,724 +0.24(+2.47%)
May 13, 2019 9.990 10.28 9.710 9.710 16,200 -0.32(-3.19%)
May 10, 2019 10.01 10.30 9.650 10.03 20,400 +0.05(+0.50%)
May 09, 2019 9.840 10.02 9.310 9.980 26,361 +0.08(+0.81%)
May 08, 2019 10.07 10.07 9.770 9.900 11,088 -0.17(-1.69%)
May 07, 2019 10.09 10.40 9.610 10.07 28,611 +0.02(+0.20%)
May 06, 2019 10.08 10.39 10.00 10.05 26,478 -0.35(-3.37%)
May 03, 2019 9.790 10.88 9.790 10.40 146,700 +0.78(+8.11%)
May 02, 2019 9.000 9.980 8.950 9.620 103,948 +0.85(+9.69%)
May 01, 2019 8.560 8.957 8.560 8.770 26,233 +0.25(+2.93%)
Apr 30, 2019 8.400 8.680 8.400 8.520 31,214 +0.08(+0.95%)
Apr 29, 2019 8.530 8.702 8.440 8.440 15,937 -0.14(-1.63%)
Apr 26, 2019 8.560 8.738 8.410 8.580 16,700 +0.02(+0.23%)
Apr 25, 2019 8.670 8.890 8.560 8.560 11,637 -0.10(-1.15%)
Apr 24, 2019 8.620 8.990 8.570 8.660 17,475 +0.09(+1.05%)
Apr 23, 2019 8.560 9.070 8.560 8.570 40,783 +0.02(+0.23%)
Apr 22, 2019 8.940 9.040 8.500 8.550 28,625 -0.45(-5.00%)
Apr 18, 2019 8.900 9.398 8.887 9.000 38,300 +0.10(+1.12%)
Apr 17, 2019 9.070 9.300 8.900 8.900 22,268 -0.21(-2.31%)
Apr 16, 2019 9.490 9.530 9.000 9.110 32,683 -0.52(-5.35%)
Apr 15, 2019 10.28 10.57 9.573 9.625 58,404 -0.65(-6.37%)
Apr 12, 2019 10.39 10.49 10.20 10.28 18,200 +0.08(+0.78%)
Apr 11, 2019 10.06 10.68 10.06 10.20 50,329 +0.19(+1.90%)
Apr 10, 2019 9.620 10.31 9.610 10.01 54,595 +0.46(+4.82%)
Apr 09, 2019 9.990 10.15 9.500 9.550 36,919 -0.40(-4.02%)
Apr 08, 2019 9.540 9.990 9.540 9.950 32,870 +0.46(+4.85%)
Apr 05, 2019 9.340 9.585 9.150 9.490 19,500 +0.39(+4.29%)
Apr 04, 2019 8.520 9.388 8.520 9.100 33,802 +0.54(+6.31%)
Apr 03, 2019 9.140 9.259 8.550 8.560 53,610 -0.54(-5.93%)
Apr 02, 2019 9.100 9.300 9.100 9.100 20,554 +0.00(+0.00%)
Apr 01, 2019 9.200 9.264 8.850 9.100 23,257 +0.09(+1.00%)
Mar 29, 2019 9.200 9.401 9.010 9.010 13,100 -0.07(-0.77%)
Mar 28, 2019 9.010 9.406 9.000 9.080 37,915 -0.15(-1.63%)
Mar 27, 2019 9.200 9.750 9.050 9.230 17,271 -0.31(-3.25%)
Mar 26, 2019 9.100 9.580 9.100 9.540 29,209 +0.44(+4.84%)
Mar 25, 2019 9.600 9.600 9.100 9.100 37,962 -0.45(-4.71%)
Mar 22, 2019 10.02 10.16 9.520 9.550 36,900 -0.46(-4.60%)
Mar 21, 2019 10.07 10.30 10.01 10.01 12,626 -0.25(-2.44%)
Mar 20, 2019 10.30 10.32 10.05 10.26 9,277 -0.06(-0.58%)
Mar 19, 2019 10.15 10.62 10.07 10.32 23,945 +0.12(+1.18%)
Mar 18, 2019 10.61 10.62 10.05 10.20 31,596 -0.42(-3.95%)
Mar 15, 2019 10.88 11.15 10.08 10.62 24,000 -0.25(-2.30%)
Mar 14, 2019 10.29 10.87 10.27 10.87 39,389 +0.58(+5.64%)
Mar 13, 2019 10.09 10.36 10.00 10.29 16,930 +0.20(+1.98%)
Mar 12, 2019 10.20 10.24 9.800 10.09 59,929 -0.19(-1.85%)
Mar 11, 2019 10.13 10.38 10.01 10.28 24,317 +0.13(+1.28%)
Mar 08, 2019 10.16 10.19 9.900 10.15 12,900 -0.17(-1.65%)
Mar 07, 2019 10.04 10.32 10.00 10.32 20,485 +0.22(+2.18%)
Mar 06, 2019 10.40 10.47 10.01 10.10 20,120 -0.30(-2.88%)
Mar 05, 2019 10.49 10.56 10.10 10.40 10,177 -0.10(-0.95%)
Mar 04, 2019 10.57 10.73 10.35 10.50 12,856 -0.05(-0.47%)
Mar 01, 2019 10.74 10.74 10.27 10.55 20,700 -0.11(-1.03%)
Feb 28, 2019 10.78 10.81 10.36 10.66 41,520 -0.09(-0.84%)
Feb 27, 2019 10.80 10.88 10.70 10.75 9,862 -0.08(-0.74%)
Feb 26, 2019 11.19 11.20 10.54 10.83 36,408 -0.27(-2.43%)
Feb 25, 2019 11.41 11.60 11.05 11.10 51,326 -0.20(-1.77%)
Feb 22, 2019 10.96 11.50 10.75 11.30 56,700 +0.40(+3.67%)
Feb 21, 2019 10.71 10.99 10.70 10.90 33,293 +0.20(+1.87%)
Feb 20, 2019 10.56 10.70 10.41 10.70 25,811 +0.24(+2.29%)
Feb 19, 2019 10.43 10.78 9.990 10.46 24,889 +0.07(+0.67%)
Feb 15, 2019 9.700 10.40 9.700 10.39 44,200 +0.74(+7.67%)
Feb 14, 2019 9.750 10.00 9.650 9.650 21,618 -0.11(-1.13%)
Feb 13, 2019 10.00 10.37 9.630 9.760 43,838 -0.24(-2.40%)
Feb 12, 2019 9.990 10.16 9.786 10.00 42,339 +0.10(+1.01%)
Feb 11, 2019 11.00 11.00 9.060 9.900 355,273 -1.09(-9.92%)
Feb 08, 2019 10.42 10.99 10.20 10.99 33,800 +0.44(+4.17%)
Feb 07, 2019 10.53 10.90 10.25 10.55 13,460 -0.15(-1.40%)
Feb 06, 2019 10.39 10.72 10.34 10.70 32,458 +0.28(+2.69%)
Feb 05, 2019 10.01 10.88 10.01 10.42 34,311 +0.41(+4.10%)
Feb 04, 2019 9.890 10.42 9.890 10.01 25,201 +0.16(+1.62%)
Feb 01, 2019 9.810 10.20 9.800 9.850 36,300 -0.00(-0.02%)
Jan 31, 2019 11.01 11.01 9.568 9.852 72,744 -1.15(-10.43%)
Jan 30, 2019 11.18 11.30 10.50 11.00 35,535 -0.18(-1.61%)
Jan 29, 2019 11.32 11.64 11.09 11.18 18,173 -0.28(-2.44%)
Jan 28, 2019 11.84 11.84 10.78 11.46 42,714 -0.39(-3.29%)
Jan 25, 2019 11.30 12.00 11.08 11.85 74,800 +0.65(+5.80%)
Jan 24, 2019 10.80 11.41 10.80 11.20 68,868 +0.40(+3.70%)
Jan 23, 2019 12.17 12.32 10.12 10.80 335,352 -0.45(-4.00%)
Jan 22, 2019 10.80 11.69 10.80 11.25 108,866 +0.45(+4.17%)
Jan 18, 2019 10.21 12.40 10.04 10.80 412,700 +0.59(+5.78%)
Jan 17, 2019 9.000 10.35 8.940 10.21 187,847 +1.22(+13.57%)
Jan 16, 2019 8.500 9.000 8.458 8.990 197,180 +0.74(+8.97%)
Jan 15, 2019 8.300 8.300 8.150 8.250 20,070 +0.07(+0.86%)
Jan 14, 2019 8.150 8.250 7.900 8.180 30,536 +0.03(+0.37%)
Jan 11, 2019 7.580 8.195 7.580 8.150 29,600 +0.61(+8.09%)
Jan 10, 2019 7.890 8.100 7.000 7.540 184,327 -0.38(-4.80%)
Jan 09, 2019 7.280 8.102 7.090 7.920 41,629 +0.60(+8.20%)
Jan 08, 2019 8.990 8.990 6.170 7.320 349,326 -1.58(-17.75%)
Jan 07, 2019 9.210 9.400 8.750 8.900 35,539 +0.36(+4.22%)
Jan 04, 2019 8.630 8.870 8.190 8.540 10,800 -0.02(-0.23%)
Jan 03, 2019 8.400 9.910 8.400 8.560 186,853 +0.06(+0.71%)
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.