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

Globus Maritime Limi (NQ: GLBS )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2023 2.670 2.685 2.570 2.650 125,500 -0.06(-2.21%)
Dec 28, 2023 2.740 2.740 2.700 2.710 125,721 -0.01(-0.37%)
Dec 27, 2023 2.730 2.787 2.700 2.720 166,432 -0.02(-0.73%)
Dec 26, 2023 3.050 3.050 2.710 2.740 185,611 -0.23(-7.74%)
Dec 22, 2023 2.960 3.150 2.844 2.970 462,624 +0.04(+1.19%)
Dec 21, 2023 2.770 2.940 2.770 2.935 321,424 +0.12(+4.45%)
Dec 20, 2023 2.710 2.850 2.700 2.810 621,005 +0.04(+1.44%)
Dec 19, 2023 2.600 2.800 2.600 2.770 457,477 +0.01(+0.36%)
Dec 18, 2023 2.660 2.800 2.660 2.760 468,517 +0.02(+0.74%)
Dec 15, 2023 2.680 2.806 2.600 2.740 99,543 +0.13(+4.97%)
Dec 14, 2023 2.580 2.720 2.557 2.610 96,990 -0.01(-0.38%)
Dec 13, 2023 2.610 2.660 2.550 2.620 76,961 +0.02(+0.77%)
Dec 12, 2023 2.640 2.640 2.550 2.600 204,644 -0.04(-1.70%)
Dec 11, 2023 2.730 2.795 2.502 2.645 235,185 -0.17(-5.87%)
Dec 08, 2023 2.800 2.850 2.790 2.810 243,327 +0.06(+2.18%)
Dec 07, 2023 2.710 2.800 2.700 2.750 221,057 +0.04(+1.48%)
Dec 06, 2023 2.660 2.730 2.660 2.710 242,873 +0.02(+0.74%)
Dec 05, 2023 2.630 2.750 2.600 2.690 402,131 +0.07(+2.67%)
Dec 04, 2023 2.430 2.640 2.350 2.620 492,710 +0.18(+7.38%)
Dec 01, 2023 2.100 2.500 1.960 2.440 718,944 +0.33(+15.64%)
Nov 30, 2023 2.060 2.170 1.990 2.110 248,344 +0.01(+0.48%)
Nov 29, 2023 1.950 2.150 1.930 2.100 390,559 +0.16(+8.25%)
Nov 28, 2023 1.970 2.010 1.930 1.940 75,742 -0.06(-2.76%)
Nov 27, 2023 1.950 2.030 1.945 1.995 134,818 +0.05(+2.50%)
Nov 24, 2023 1.850 1.950 1.850 1.946 21,765 +0.10(+5.21%)
Nov 22, 2023 1.820 1.979 1.820 1.850 31,705 +0.04(+2.21%)
Nov 21, 2023 1.980 2.020 1.800 1.810 74,283 -0.19(-9.50%)
Nov 20, 2023 1.860 2.040 1.830 2.000 158,761 +0.17(+9.29%)
Nov 17, 2023 1.620 1.830 1.570 1.830 132,561 +0.25(+15.46%)
Nov 16, 2023 1.460 1.600 1.440 1.585 70,305 +0.10(+7.09%)
Nov 15, 2023 1.500 1.500 1.460 1.480 11,192 -0.02(-1.33%)
Nov 14, 2023 1.450 1.520 1.450 1.500 24,209 +0.05(+3.45%)
Nov 13, 2023 1.520 1.570 1.440 1.450 65,986 -0.07(-4.61%)
Nov 10, 2023 1.570 1.590 1.505 1.520 78,479 -0.07(-4.40%)
Nov 09, 2023 1.570 1.640 1.560 1.590 31,615 +0.00(+0.00%)
Nov 08, 2023 1.610 1.650 1.570 1.590 35,915 -0.01(-0.63%)
Nov 07, 2023 1.700 1.800 1.570 1.600 167,888 -0.13(-7.51%)
Nov 06, 2023 1.730 1.840 1.710 1.730 115,499 +0.03(+1.76%)
Nov 03, 2023 1.700 1.750 1.640 1.700 91,653 +0.03(+1.80%)
Nov 02, 2023 1.600 1.695 1.590 1.670 26,521 +0.05(+2.91%)
Nov 01, 2023 1.640 1.670 1.600 1.623 22,943 -0.02(-1.05%)
Oct 31, 2023 1.630 1.720 1.630 1.640 49,120 -0.02(-1.20%)
Oct 30, 2023 1.680 1.780 1.554 1.660 40,187 -0.05(-2.92%)
Oct 27, 2023 1.774 1.860 1.695 1.710 72,662 -0.06(-3.39%)
Oct 26, 2023 1.840 1.880 1.740 1.770 88,171 -0.08(-4.32%)
Oct 25, 2023 1.780 1.850 1.770 1.850 74,104 +0.08(+4.23%)
Oct 24, 2023 1.730 1.810 1.730 1.775 97,449 +0.03(+2.01%)
Oct 23, 2023 1.660 1.840 1.650 1.740 105,652 -0.01(-0.57%)
Oct 20, 2023 1.670 1.760 1.530 1.750 498,852 +0.02(+1.16%)
Oct 19, 2023 2.200 2.290 1.632 1.730 517,668 -0.46(-21.00%)
Oct 18, 2023 2.150 2.240 2.132 2.190 128,469 +0.06(+2.82%)
Oct 17, 2023 2.210 2.290 2.120 2.130 203,121 -0.08(-3.84%)
Oct 16, 2023 2.290 2.289 2.172 2.215 84,597 -0.03(-1.12%)
Oct 13, 2023 2.120 2.350 2.020 2.240 321,964 +0.09(+4.19%)
Oct 12, 2023 2.180 2.210 2.130 2.150 96,573 -0.04(-1.83%)
Oct 11, 2023 2.190 2.240 2.139 2.190 165,858 +0.00(+0.00%)
Oct 10, 2023 2.160 2.250 2.144 2.190 157,099 +0.04(+1.62%)
Oct 09, 2023 2.190 2.220 2.101 2.155 135,758 -0.03(-1.37%)
Oct 06, 2023 2.130 2.230 2.070 2.185 310,254 +0.04(+1.63%)
Oct 05, 2023 2.290 2.450 2.100 2.150 668,936 -0.14(-6.11%)
Oct 04, 2023 2.010 2.325 2.010 2.290 752,425 +0.35(+18.04%)
Oct 03, 2023 2.020 2.070 1.920 1.940 392,148 -0.12(-5.83%)
Oct 02, 2023 1.900 2.170 1.900 2.060 1,006,590 +0.22(+11.96%)
Sep 29, 2023 1.700 1.910 1.690 1.840 853,109 +0.18(+10.84%)
Sep 28, 2023 1.500 1.700 1.480 1.660 240,694 +0.15(+9.93%)
Sep 27, 2023 1.780 1.790 1.500 1.510 590,322 -0.27(-15.17%)
Sep 26, 2023 1.750 1.790 1.740 1.780 753,940 +0.06(+3.49%)
Sep 25, 2023 1.490 1.730 1.600 1.720 1,106,024 +0.23(+15.44%)
Sep 22, 2023 1.290 1.490 1.240 1.490 983,858 +0.20(+15.50%)
Sep 21, 2023 1.160 1.293 1.140 1.290 474,519 +0.15(+13.16%)
Sep 20, 2023 1.170 1.170 1.120 1.140 165,464 -0.04(-3.39%)
Sep 19, 2023 1.110 1.200 1.080 1.180 335,249 +0.12(+11.32%)
Sep 18, 2023 0.9600 1.120 0.9650 1.060 756,525 +0.10(+10.42%)
Sep 15, 2023 0.9400 1.010 0.9300 0.9600 148,640 +0.01(+1.26%)
Sep 14, 2023 0.9200 0.9500 0.9077 0.9481 68,808 +0.04(+4.76%)
Sep 13, 2023 0.8800 0.9170 0.8601 0.9050 178,228 -0.01(-0.55%)
Sep 12, 2023 0.9100 0.9210 0.8930 0.9100 92,849 -0.01(-0.55%)
Sep 11, 2023 0.9048 0.9150 0.9010 0.9150 56,629 +0.02(+1.67%)
Sep 08, 2023 0.9000 0.9100 0.8900 0.9000 55,859 -0.01(-1.10%)
Sep 07, 2023 0.8980 0.9100 0.8650 0.9100 57,416 +0.03(+3.56%)
Sep 06, 2023 0.8700 0.9100 0.8588 0.8787 71,147 +0.03(+3.25%)
Sep 05, 2023 0.9040 0.9040 0.8500 0.8510 79,738 -0.04(-4.38%)
Sep 01, 2023 0.8700 0.9100 0.8700 0.8900 82,714 +0.03(+3.44%)
Aug 31, 2023 0.8901 0.9000 0.8604 0.8604 71,653 -0.04(-4.40%)
Aug 30, 2023 0.9027 0.9100 0.8809 0.9000 23,736 +0.00(+0.00%)
Aug 29, 2023 0.8800 0.9000 0.8800 0.9000 24,457 +0.00(+0.00%)
Aug 28, 2023 0.8800 0.9080 0.8700 0.9000 19,752 -0.01(-0.88%)
Aug 25, 2023 0.9100 0.9200 0.8699 0.9080 34,548 +0.01(+1.26%)
Aug 24, 2023 0.8800 0.9300 0.8700 0.8967 51,740 +0.01(+0.75%)
Aug 23, 2023 0.8854 0.9300 0.8828 0.8900 38,892 -0.02(-2.20%)
Aug 22, 2023 0.8910 0.9200 0.8900 0.9100 26,066 +0.02(+2.25%)
Aug 21, 2023 0.8900 0.9200 0.8608 0.8900 55,307 -0.01(-1.11%)
Aug 18, 2023 0.8800 0.9000 0.8800 0.9000 20,519 +0.01(+1.13%)
Aug 17, 2023 0.9000 0.9000 0.8500 0.8899 55,130 +0.02(+2.29%)
Aug 16, 2023 0.9000 0.9199 0.8700 0.8700 22,951 -0.01(-1.14%)
Aug 15, 2023 0.9000 0.9100 0.8700 0.8800 45,721 -0.03(-3.31%)
Aug 14, 2023 0.9000 0.9200 0.8801 0.9101 38,478 +0.04(+4.53%)
Aug 11, 2023 0.9200 0.9250 0.8706 0.8707 50,268 -0.03(-3.79%)
Aug 10, 2023 0.9028 0.9400 0.9001 0.9050 21,816 +0.00(+0.54%)
Aug 09, 2023 0.9000 0.9400 0.8974 0.9001 31,990 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9500 0.8900 0.9200 26,263 -0.01(-0.97%)
Aug 07, 2023 0.9000 0.9290 0.9000 0.9290 27,792 +0.01(+0.87%)
Aug 04, 2023 0.9100 0.9300 0.9000 0.9210 39,506 +0.02(+2.34%)
Aug 03, 2023 0.8850 0.9200 0.8710 0.8999 51,247 +0.02(+2.26%)
Aug 02, 2023 0.9100 0.9300 0.8800 0.8800 76,039 -0.01(-1.13%)
Aug 01, 2023 0.9177 0.9325 0.8666 0.8901 96,228 -0.05(-5.65%)
Jul 31, 2023 0.9200 0.9700 0.9090 0.9434 108,597 +0.03(+2.76%)
Jul 28, 2023 0.9100 0.9300 0.9100 0.9181 41,231 +0.01(+1.11%)
Jul 27, 2023 0.9200 0.9337 0.9080 0.9080 32,198 -0.01(-0.75%)
Jul 26, 2023 0.9125 0.9149 0.8800 0.9149 32,600 +0.01(+0.95%)
Jul 25, 2023 0.8640 0.9125 0.8401 0.9063 209,379 +0.05(+6.10%)
Jul 24, 2023 0.8840 0.8840 0.8211 0.8542 36,929 -0.03(-3.70%)
Jul 21, 2023 0.8700 0.8870 0.6800 0.8870 320,505 +0.02(+2.26%)
Jul 20, 2023 0.8700 0.8870 0.8630 0.8674 82,934 -0.01(-0.86%)
Jul 19, 2023 0.8900 0.8900 0.8710 0.8749 37,577 -0.00(-0.31%)
Jul 18, 2023 0.8762 0.8999 0.8710 0.8776 49,822 +0.00(+0.07%)
Jul 17, 2023 0.8700 0.8800 0.8700 0.8770 32,244 +0.00(+0.56%)
Jul 14, 2023 0.8900 0.8900 0.8720 0.8721 24,347 -0.01(-0.90%)
Jul 13, 2023 0.8880 0.8999 0.8722 0.8800 47,414 -0.02(-2.22%)
Jul 12, 2023 0.9001 0.9100 0.8730 0.9000 39,712 +0.01(+0.90%)
Jul 11, 2023 0.8713 0.9100 0.8700 0.8920 39,340 +0.02(+2.41%)
Jul 10, 2023 0.8848 0.8950 0.8710 0.8710 32,162 -0.01(-1.59%)
Jul 07, 2023 0.8950 0.8950 0.8750 0.8851 26,451 +0.01(+1.62%)
Jul 06, 2023 0.8800 0.8800 0.8700 0.8710 13,109 -0.02(-2.12%)
Jul 05, 2023 0.9000 0.9099 0.8702 0.8899 35,012 -0.00(-0.01%)
Jul 03, 2023 0.8900 0.9000 0.8850 0.8900 17,855 -0.01(-0.84%)
Jun 30, 2023 0.8850 0.8975 0.8800 0.8975 13,763 +0.01(+0.84%)
Jun 29, 2023 0.9200 0.9200 0.8800 0.8900 50,074 -0.02(-2.20%)
Jun 28, 2023 0.9000 0.9300 0.8800 0.9100 25,072 +0.01(+1.11%)
Jun 27, 2023 0.9200 0.9200 0.8900 0.9000 23,445 -0.02(-2.53%)
Jun 26, 2023 0.9234 0.9300 0.9103 0.9234 17,326 -0.02(-2.41%)
Jun 23, 2023 0.9200 0.9462 0.9109 0.9462 14,002 +0.01(+0.66%)
Jun 22, 2023 0.9300 0.9500 0.9100 0.9400 26,195 +0.02(+1.63%)
Jun 21, 2023 0.9600 0.9698 0.9051 0.9249 61,411 -0.04(-4.08%)
Jun 20, 2023 1.000 1.000 0.9410 0.9642 38,927 -0.02(-1.61%)
Jun 16, 2023 0.9300 0.9800 0.9300 0.9800 23,210 +0.05(+5.34%)
Jun 15, 2023 0.9500 0.9550 0.9200 0.9303 63,717 -0.02(-2.07%)
Jun 14, 2023 0.9380 0.9550 0.9310 0.9500 25,953 +0.01(+1.28%)
Jun 13, 2023 0.9250 0.9480 0.9175 0.9380 43,129 +0.01(+1.41%)
Jun 12, 2023 0.9100 0.9299 0.8900 0.9250 77,722 +0.02(+2.21%)
Jun 09, 2023 0.9150 0.9400 0.9050 0.9050 46,024 -0.01(-1.10%)
Jun 08, 2023 0.9300 0.9400 0.9120 0.9151 22,175 -0.00(-0.53%)
Jun 07, 2023 0.9101 0.9400 0.9101 0.9200 30,189 +0.01(+1.01%)
Jun 06, 2023 0.9200 0.9296 0.9106 0.9108 57,364 -0.01(-1.35%)
Jun 05, 2023 0.9300 0.9560 0.9092 0.9233 55,880 -0.00(-0.46%)
Jun 02, 2023 0.9200 0.9400 0.9150 0.9276 75,353 -0.01(-1.32%)
Jun 01, 2023 0.9200 0.9599 0.9106 0.9400 80,948 +0.02(+2.17%)
May 31, 2023 0.9000 0.9200 0.9000 0.9200 62,470 -0.01(-1.08%)
May 30, 2023 0.9000 0.9400 0.9000 0.9300 30,130 +0.00(+0.00%)
May 26, 2023 0.9770 0.9794 0.9000 0.9300 68,978 -0.05(-4.97%)
May 25, 2023 1.020 1.020 0.9600 0.9786 32,050 -0.03(-3.18%)
May 24, 2023 1.040 1.040 1.001 1.011 99,020 +0.00(+0.07%)
May 23, 2023 0.9500 1.030 0.9531 1.010 70,766 +0.06(+5.97%)
May 22, 2023 0.9500 0.9800 0.9100 0.9531 121,982 +0.01(+1.37%)
May 19, 2023 0.9500 0.9500 0.9351 0.9402 15,187 +0.01(+0.55%)
May 18, 2023 0.9600 0.9600 0.9100 0.9351 38,534 -0.00(-0.52%)
May 17, 2023 0.9000 0.9600 0.9000 0.9400 50,469 +0.03(+3.30%)
May 16, 2023 0.9200 0.9300 0.9000 0.9100 48,966 -0.02(-2.15%)
May 15, 2023 0.9700 0.9700 0.9300 0.9300 36,460 +0.00(+0.51%)
May 12, 2023 0.9800 0.9800 0.9206 0.9253 63,766 -0.04(-4.61%)
May 11, 2023 1.030 1.030 0.9426 0.9700 35,829 -0.00(-0.14%)
May 10, 2023 0.9700 0.9979 0.9700 0.9714 30,497 +0.00(+0.14%)
May 09, 2023 0.9700 0.9900 0.9700 0.9700 30,998 +0.00(+0.00%)
May 08, 2023 0.9700 1.000 0.9700 0.9700 58,793 +0.00(+0.00%)
May 05, 2023 1.010 1.010 0.9700 0.9700 28,529 -0.00(-0.21%)
May 04, 2023 0.9800 1.000 0.9700 0.9720 24,590 -0.02(-1.83%)
May 03, 2023 1.010 1.010 0.9801 0.9901 16,807 +0.01(+1.49%)
May 02, 2023 1.020 1.020 0.9700 0.9756 53,565 -0.03(-3.41%)
May 01, 2023 1.000 1.040 1.000 1.010 17,318 +0.00(+0.00%)
Apr 28, 2023 1.000 1.050 1.000 1.010 45,694 +0.01(+1.00%)
Apr 27, 2023 1.000 1.020 1.000 1.000 44,189 -0.02(-1.96%)
Apr 26, 2023 1.020 1.020 1.000 1.020 50,812 +0.00(+0.00%)
Apr 25, 2023 1.040 1.050 1.020 1.020 37,856 -0.03(-2.63%)
Apr 24, 2023 1.050 1.060 1.020 1.048 45,677 +0.03(+2.70%)
Apr 21, 2023 1.040 1.051 1.000 1.020 130,680 -0.02(-2.39%)
Apr 20, 2023 1.070 1.080 1.040 1.045 38,250 -0.03(-2.34%)
Apr 19, 2023 1.080 1.090 1.050 1.070 62,135 +0.00(+0.00%)
Apr 18, 2023 1.030 1.080 1.030 1.070 40,972 +0.04(+3.38%)
Apr 17, 2023 1.050 1.060 1.030 1.035 41,938 -0.01(-0.96%)
Apr 14, 2023 1.030 1.060 1.030 1.045 25,098 -0.01(-0.48%)
Apr 13, 2023 1.020 1.050 1.010 1.050 57,135 +0.03(+2.94%)
Apr 12, 2023 1.060 1.079 1.010 1.020 102,991 -0.04(-3.77%)
Apr 11, 2023 1.060 1.080 1.060 1.060 28,184 +0.00(+0.00%)
Apr 10, 2023 1.060 1.100 1.060 1.060 13,005 +0.00(+0.00%)
Apr 06, 2023 1.080 1.080 1.060 1.060 50,655 -0.03(-2.75%)
Apr 05, 2023 1.080 1.090 1.060 1.090 70,177 +0.01(+0.93%)
Apr 04, 2023 1.080 1.090 1.070 1.080 19,996 +0.01(+0.93%)
Apr 03, 2023 1.100 1.119 1.060 1.070 53,830 -0.05(-4.46%)
Mar 31, 2023 1.170 1.170 1.100 1.120 84,172 -0.09(-7.44%)
Mar 30, 2023 1.030 1.240 1.020 1.210 325,098 +0.19(+18.63%)
Mar 29, 2023 1.110 1.110 1.020 1.020 247,214 -0.04(-3.77%)
Mar 28, 2023 1.100 1.110 1.060 1.060 128,402 -0.04(-3.64%)
Mar 27, 2023 1.100 1.140 1.040 1.100 157,356 -0.01(-0.90%)
Mar 24, 2023 1.060 1.150 1.040 1.110 121,299 +0.08(+7.77%)
Mar 23, 2023 1.070 1.080 1.030 1.030 49,558 -0.02(-1.90%)
Mar 22, 2023 1.100 1.100 1.050 1.050 66,560 -0.04(-3.67%)
Mar 21, 2023 1.080 1.120 1.080 1.090 47,943 +0.01(+0.92%)
Mar 20, 2023 1.140 1.140 1.080 1.080 88,434 -0.01(-0.91%)
Mar 17, 2023 1.090 1.140 1.089 1.090 62,625 -0.01(-0.87%)
Mar 16, 2023 1.090 1.120 1.080 1.100 84,059 -0.01(-1.14%)
Mar 15, 2023 1.120 1.170 1.100 1.112 130,524 -0.03(-2.43%)
Mar 14, 2023 1.100 1.150 1.100 1.140 56,363 +0.03(+2.70%)
Mar 13, 2023 1.150 1.180 1.110 1.110 103,801 +0.01(+0.91%)
Mar 10, 2023 1.140 1.150 1.100 1.100 104,964 -0.06(-5.17%)
Mar 09, 2023 1.170 1.200 1.160 1.160 67,350 -0.03(-2.52%)
Mar 08, 2023 1.160 1.210 1.160 1.190 202,062 +0.03(+2.59%)
Mar 07, 2023 1.170 1.190 1.150 1.160 46,691 -0.03(-2.52%)
Mar 06, 2023 1.200 1.210 1.170 1.190 54,009 +0.01(+0.85%)
Mar 03, 2023 1.160 1.200 1.160 1.180 57,345 +0.02(+1.72%)
Mar 02, 2023 1.150 1.200 1.149 1.160 69,450 +0.02(+1.55%)
Mar 01, 2023 1.190 1.210 1.140 1.142 94,016 -0.06(-4.81%)
Feb 28, 2023 1.180 1.230 1.170 1.200 240,782 +0.03(+2.56%)
Feb 27, 2023 1.150 1.180 1.140 1.170 60,162 +0.02(+1.74%)
Feb 24, 2023 1.160 1.160 1.130 1.150 75,655 -0.01(-0.86%)
Feb 23, 2023 1.142 1.160 1.112 1.160 78,911 +0.03(+3.11%)
Feb 22, 2023 1.130 1.132 1.120 1.125 67,152 -0.01(-1.32%)
Feb 21, 2023 1.120 1.140 1.110 1.140 66,825 +0.00(+0.00%)
Feb 17, 2023 1.140 1.160 1.120 1.140 82,006 +0.01(+0.88%)
Feb 16, 2023 1.150 1.150 1.120 1.130 31,046 -0.02(-1.74%)
Feb 15, 2023 1.150 1.150 1.130 1.150 34,924 +0.02(+1.77%)
Feb 14, 2023 1.150 1.160 1.110 1.130 87,965 -0.02(-1.31%)
Feb 13, 2023 1.150 1.170 1.140 1.145 100,922 -0.02(-2.14%)
Feb 10, 2023 1.190 1.190 1.150 1.170 90,897 -0.02(-1.68%)
Feb 09, 2023 1.180 1.190 1.160 1.190 49,666 +0.01(+0.85%)
Feb 08, 2023 1.190 1.190 1.150 1.180 59,271 +0.02(+2.16%)
Feb 07, 2023 1.170 1.180 1.140 1.155 56,199 -0.01(-1.28%)
Feb 06, 2023 1.170 1.170 1.160 1.170 74,162 +0.01(+0.86%)
Feb 03, 2023 1.190 1.190 1.150 1.160 42,711 +0.00(+0.00%)
Feb 02, 2023 1.190 1.190 1.160 1.160 111,357 -0.03(-2.52%)
Feb 01, 2023 1.170 1.190 1.150 1.190 25,003 +0.03(+2.59%)
Jan 31, 2023 1.150 1.180 1.143 1.160 29,372 -0.02(-1.69%)
Jan 30, 2023 1.170 1.180 1.145 1.180 33,241 +0.02(+1.72%)
Jan 27, 2023 1.160 1.189 1.150 1.160 38,430 -0.02(-1.69%)
Jan 26, 2023 1.200 1.201 1.130 1.180 70,050 -0.03(-2.48%)
Jan 25, 2023 1.180 1.210 1.160 1.210 44,162 +0.01(+0.83%)
Jan 24, 2023 1.180 1.210 1.150 1.200 96,104 +0.05(+4.35%)
Jan 23, 2023 1.200 1.210 1.150 1.150 87,759 -0.05(-4.29%)
Jan 20, 2023 1.200 1.210 1.160 1.202 29,485 +0.02(+1.83%)
Jan 19, 2023 1.200 1.205 1.170 1.180 56,961 -0.03(-2.07%)
Jan 18, 2023 1.210 1.230 1.200 1.205 60,820 +0.01(+0.42%)
Jan 17, 2023 1.220 1.220 1.200 1.200 44,829 -0.02(-1.64%)
Jan 13, 2023 1.180 1.220 1.170 1.220 75,466 +0.02(+1.67%)
Jan 12, 2023 1.200 1.200 1.170 1.200 84,587 +0.03(+2.56%)
Jan 11, 2023 1.180 1.200 1.160 1.170 74,766 +0.00(+0.00%)
Jan 10, 2023 1.150 1.175 1.140 1.170 55,637 +0.04(+3.54%)
Jan 09, 2023 1.150 1.150 1.130 1.130 50,454 +0.00(+0.44%)
Jan 06, 2023 1.100 1.140 1.087 1.125 102,128 +0.01(+1.35%)
Jan 05, 2023 1.120 1.130 1.101 1.110 41,549 -0.01(-0.89%)
Jan 04, 2023 1.100 1.140 1.080 1.120 112,758 +0.02(+1.82%)
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.