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

Aac Acoustic Tec ADR (OP: AACAY )

3.000 -0.060 (-1.96%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 24, 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 (%)
Mar 31, 2021 4.945 5.150 4.930 5.050 37,192 +0.01(+0.20%)
Mar 30, 2021 5.170 5.170 4.990 5.040 82,792 +0.10(+2.02%)
Mar 29, 2021 5.000 5.000 4.905 4.940 32,596 +0.03(+0.61%)
Mar 26, 2021 4.790 5.040 4.790 4.910 38,900 -0.14(-2.78%)
Mar 25, 2021 5.190 5.190 4.940 5.050 71,205 -0.02(-0.39%)
Mar 24, 2021 4.990 5.280 4.990 5.070 24,100 -0.26(-4.88%)
Mar 23, 2021 5.490 5.490 5.210 5.330 48,888 -0.14(-2.47%)
Mar 22, 2021 5.330 5.630 5.330 5.465 23,497 +0.03(+0.64%)
Mar 19, 2021 5.570 5.570 5.390 5.430 36,700 -0.01(-0.18%)
Mar 18, 2021 5.520 5.660 5.350 5.440 23,473 -0.11(-1.98%)
Mar 17, 2021 5.645 5.660 5.411 5.550 85,066 +0.08(+1.46%)
Mar 16, 2021 5.620 5.620 5.360 5.470 162,701 -0.05(-0.91%)
Mar 15, 2021 5.510 5.650 5.370 5.520 33,866 +0.11(+2.03%)
Mar 12, 2021 5.429 5.610 5.370 5.410 21,500 -0.08(-1.46%)
Mar 11, 2021 5.475 5.588 5.350 5.490 39,052 +0.15(+2.81%)
Mar 10, 2021 5.590 5.590 5.240 5.340 96,054 -0.04(-0.74%)
Mar 09, 2021 5.180 5.380 5.110 5.380 69,843 +0.11(+2.09%)
Mar 08, 2021 5.480 5.480 5.253 5.270 50,823 -0.23(-4.18%)
Mar 05, 2021 5.350 5.600 5.350 5.500 33,100 +0.09(+1.66%)
Mar 04, 2021 5.360 5.660 5.360 5.410 49,211 +0.01(+0.19%)
Mar 03, 2021 5.650 5.650 5.340 5.400 37,769 -0.05(-0.92%)
Mar 02, 2021 5.515 5.670 5.440 5.450 54,182 -0.01(-0.18%)
Mar 01, 2021 5.450 5.580 5.310 5.460 42,332 +0.08(+1.58%)
Feb 26, 2021 5.570 5.570 5.200 5.375 115,300 +0.01(+0.28%)
Feb 25, 2021 5.370 5.640 5.320 5.360 56,508 -0.15(-2.72%)
Feb 24, 2021 5.360 5.540 5.320 5.510 35,046 -0.06(-1.02%)
Feb 23, 2021 5.530 5.620 5.470 5.567 46,168 -0.01(-0.23%)
Feb 22, 2021 5.790 5.790 5.500 5.580 43,219 -0.34(-5.74%)
Feb 19, 2021 5.785 5.980 5.770 5.920 45,000 +0.12(+2.07%)
Feb 18, 2021 5.830 5.830 5.680 5.800 49,881 -0.35(-5.69%)
Feb 17, 2021 6.260 6.260 6.090 6.150 52,791 +0.44(+7.71%)
Feb 16, 2021 5.750 5.840 5.690 5.710 81,204 +0.27(+4.96%)
Feb 12, 2021 5.570 5.570 5.230 5.440 60,400 -0.01(-0.18%)
Feb 11, 2021 5.365 5.600 5.365 5.450 22,664 +0.07(+1.30%)
Feb 10, 2021 5.395 5.600 5.340 5.380 92,039 -0.06(-1.10%)
Feb 09, 2021 5.580 5.580 5.280 5.440 37,403 +0.16(+3.03%)
Feb 08, 2021 5.380 5.400 5.230 5.280 114,131 -0.08(-1.49%)
Feb 05, 2021 5.510 5.510 5.310 5.360 55,800 -0.04(-0.74%)
Feb 04, 2021 5.520 5.520 5.300 5.400 33,643 +0.03(+0.56%)
Feb 03, 2021 5.560 5.620 5.320 5.370 33,782 -0.11(-2.01%)
Feb 02, 2021 5.545 5.690 5.400 5.480 44,685 -0.18(-3.18%)
Feb 01, 2021 5.620 5.670 5.420 5.660 600,409 +0.26(+4.81%)
Jan 29, 2021 5.430 5.470 5.350 5.400 312,100 -0.22(-3.91%)
Jan 28, 2021 5.570 5.640 5.425 5.620 99,344 +0.07(+1.26%)
Jan 27, 2021 5.670 5.740 5.470 5.550 50,229 -0.25(-4.31%)
Jan 26, 2021 5.980 5.980 5.740 5.800 38,339 -0.06(-1.02%)
Jan 25, 2021 5.840 5.990 5.840 5.860 77,593 +0.08(+1.38%)
Jan 22, 2021 5.920 5.920 5.750 5.780 43,200 -0.26(-4.30%)
Jan 21, 2021 6.160 6.160 5.890 6.040 530,440 -0.13(-2.11%)
Jan 20, 2021 6.150 6.255 6.150 6.170 63,385 +0.17(+2.84%)
Jan 19, 2021 5.860 6.100 5.860 6.000 311,022 +0.50(+9.09%)
Jan 15, 2021 5.585 5.730 5.470 5.500 109,000 -0.14(-2.48%)
Jan 14, 2021 5.800 5.940 5.620 5.640 135,321 -0.02(-0.35%)
Jan 13, 2021 5.765 5.850 5.540 5.660 134,388 -0.05(-0.88%)
Jan 12, 2021 5.640 5.780 5.640 5.710 30,843 -0.08(-1.38%)
Jan 11, 2021 5.990 5.990 5.750 5.790 184,759 -0.07(-1.19%)
Jan 08, 2021 5.811 5.940 5.730 5.860 69,600 +0.15(+2.63%)
Jan 07, 2021 5.600 5.800 5.600 5.710 69,462 -0.09(-1.55%)
Jan 06, 2021 5.817 6.020 5.750 5.800 48,386 +0.00(+0.03%)
Jan 05, 2021 5.620 5.880 5.620 5.798 19,157 +0.20(+3.54%)
Jan 04, 2021 5.550 5.730 5.530 5.600 109,207 +0.12(+2.19%)
Dec 31, 2020 5.480 5.480 5.480 121,109 -0.05(-0.89%)
Dec 30, 2020 5.570 5.720 5.420 5.529 121,109 +0.01(+0.17%)
Dec 29, 2020 5.503 5.720 5.430 5.520 75,309 -0.04(-0.72%)
Dec 28, 2020 5.595 5.760 5.495 5.560 65,061 +0.00(+0.00%)
Dec 24, 2020 5.470 5.600 5.470 5.560 65,500 +0.18(+3.35%)
Dec 23, 2020 5.350 5.450 5.300 5.380 383,017 +0.17(+3.26%)
Dec 22, 2020 5.100 5.310 5.100 5.210 91,209 -0.10(-1.88%)
Dec 21, 2020 5.319 5.360 5.240 5.310 48,082 -0.11(-2.03%)
Dec 18, 2020 5.640 5.640 5.410 5.420 67,000 -0.06(-1.09%)
Dec 17, 2020 5.650 5.650 5.400 5.480 55,215 +0.04(+0.74%)
Dec 16, 2020 5.520 5.520 5.395 5.440 41,827 +0.13(+2.45%)
Dec 15, 2020 5.320 5.425 5.160 5.310 89,440 +0.08(+1.53%)
Dec 14, 2020 5.440 5.440 5.210 5.230 91,452 +0.03(+0.58%)
Dec 11, 2020 5.400 5.400 5.150 5.200 141,300 -0.02(-0.38%)
Dec 10, 2020 5.250 5.400 5.130 5.220 131,483 -0.07(-1.32%)
Dec 09, 2020 5.550 5.550 5.260 5.290 15,874 -0.17(-3.11%)
Dec 08, 2020 5.335 5.620 5.335 5.460 84,146 -0.00(-0.07%)
Dec 07, 2020 5.360 5.640 5.360 5.464 37,886 -0.17(-3.09%)
Dec 04, 2020 5.645 5.790 5.500 5.638 59,200 -0.06(-1.09%)
Dec 03, 2020 5.490 5.700 5.490 5.700 40,179 +0.14(+2.52%)
Dec 02, 2020 5.605 5.760 5.450 5.560 67,634 -0.01(-0.18%)
Dec 01, 2020 5.558 5.680 5.480 5.570 72,963 +0.07(+1.27%)
Nov 30, 2020 5.510 5.770 5.450 5.500 29,438 -0.07(-1.25%)
Nov 27, 2020 5.545 5.730 5.440 5.570 21,100 +0.19(+3.49%)
Nov 25, 2020 5.560 5.560 5.260 5.382 48,900 -0.08(-1.43%)
Nov 24, 2020 5.637 5.640 5.330 5.460 46,784 +0.14(+2.73%)
Nov 23, 2020 5.385 5.530 5.310 5.315 48,472 -0.10(-1.94%)
Nov 20, 2020 5.410 5.570 5.250 5.420 24,500 +0.04(+0.75%)
Nov 19, 2020 5.349 5.410 5.325 5.380 42,922 -0.03(-0.56%)
Nov 18, 2020 5.640 5.640 5.400 5.410 57,599 -0.02(-0.33%)
Nov 17, 2020 5.610 5.610 5.313 5.428 23,099 -0.14(-2.55%)
Nov 16, 2020 5.590 5.750 5.530 5.570 28,198 -0.15(-2.63%)
Nov 13, 2020 5.650 5.850 5.650 5.720 21,000 +0.13(+2.33%)
Nov 12, 2020 5.500 5.655 5.500 5.590 58,757 -0.10(-1.76%)
Nov 11, 2020 5.605 5.800 5.590 5.690 74,311 -0.08(-1.39%)
Nov 10, 2020 5.950 5.950 5.740 5.770 23,863 -0.20(-3.35%)
Nov 09, 2020 6.000 6.210 5.830 5.970 96,920 +0.31(+5.48%)
Nov 06, 2020 5.790 5.790 5.490 5.660 19,300 -0.15(-2.58%)
Nov 05, 2020 5.688 5.915 5.600 5.810 40,565 +0.20(+3.56%)
Nov 04, 2020 5.463 5.710 5.380 5.610 30,361 +0.20(+3.70%)
Nov 03, 2020 5.550 5.550 5.310 5.410 44,892 +0.16(+3.05%)
Nov 02, 2020 5.140 5.390 5.140 5.250 27,018 +0.02(+0.38%)
Oct 30, 2020 5.400 5.400 5.140 5.230 37,100 -0.14(-2.57%)
Oct 29, 2020 5.500 5.500 5.260 5.368 33,584 +0.08(+1.47%)
Oct 28, 2020 5.490 5.490 5.260 5.290 38,673 -0.09(-1.67%)
Oct 27, 2020 5.560 5.560 5.310 5.380 18,281 -0.07(-1.28%)
Oct 26, 2020 5.505 5.680 5.330 5.450 32,950 -0.04(-0.73%)
Oct 23, 2020 5.670 5.670 5.460 5.490 71,400 -0.05(-0.99%)
Oct 22, 2020 5.545 5.630 5.460 5.545 29,442 -0.05(-0.98%)
Oct 21, 2020 5.540 5.750 5.540 5.600 63,137 -0.10(-1.75%)
Oct 20, 2020 5.880 5.880 5.680 5.700 28,918 +0.00(+0.00%)
Oct 19, 2020 5.805 5.810 5.630 5.700 37,811 +0.12(+2.24%)
Oct 16, 2020 5.620 5.760 5.480 5.575 42,100 +0.04(+0.81%)
Oct 15, 2020 5.532 5.660 5.470 5.530 41,644 -0.01(-0.18%)
Oct 14, 2020 5.603 5.790 5.540 5.540 29,271 -0.12(-2.12%)
Oct 13, 2020 5.880 5.880 5.610 5.660 51,618 -0.04(-0.70%)
Oct 12, 2020 5.860 5.860 5.621 5.700 23,013 -0.04(-0.70%)
Oct 09, 2020 5.900 5.900 5.652 5.740 31,700 -0.12(-2.05%)
Oct 08, 2020 6.050 6.050 5.760 5.860 57,917 +0.14(+2.45%)
Oct 07, 2020 5.930 5.930 5.640 5.720 52,991 +0.21(+3.81%)
Oct 06, 2020 5.470 5.600 5.470 5.510 229,136 +0.16(+2.99%)
Oct 05, 2020 5.250 5.480 5.250 5.350 34,238 -0.08(-1.47%)
Oct 02, 2020 5.550 5.550 5.220 5.430 51,000 -0.02(-0.37%)
Oct 01, 2020 5.610 5.610 5.280 5.450 45,553 +0.07(+1.30%)
Sep 30, 2020 5.500 5.500 5.360 5.380 64,516 +0.07(+1.32%)
Sep 29, 2020 5.310 5.450 5.180 5.310 29,659 +0.06(+1.14%)
Sep 28, 2020 5.295 5.420 5.240 5.250 18,214 -0.04(-0.76%)
Sep 25, 2020 5.450 5.450 5.210 5.290 44,900 -0.12(-2.21%)
Sep 24, 2020 5.510 5.510 5.320 5.409 38,132 -0.08(-1.47%)
Sep 23, 2020 5.640 5.640 5.450 5.490 125,254 -0.04(-0.76%)
Sep 22, 2020 5.480 5.648 5.480 5.532 28,125 -0.03(-0.50%)
Sep 21, 2020 5.710 5.710 5.490 5.560 21,688 -0.14(-2.46%)
Sep 18, 2020 5.670 5.760 5.670 5.700 286,200 -0.13(-2.23%)
Sep 17, 2020 5.980 5.980 5.810 5.830 21,604 -0.06(-1.02%)
Sep 16, 2020 6.000 6.030 5.890 5.890 32,585 -0.08(-1.34%)
Sep 15, 2020 6.200 6.200 5.870 5.970 45,044 +0.02(+0.34%)
Sep 14, 2020 6.000 6.000 5.870 5.950 38,774 +0.16(+2.76%)
Sep 11, 2020 6.000 6.000 5.740 5.790 498,500 +0.02(+0.35%)
Sep 10, 2020 5.885 5.920 5.760 5.770 126,877 -0.35(-5.76%)
Sep 09, 2020 5.970 6.200 5.970 6.122 21,180 +0.19(+3.25%)
Sep 08, 2020 5.891 6.120 5.840 5.930 54,689 -0.21(-3.42%)
Sep 04, 2020 6.290 6.290 6.010 6.140 44,400 -0.06(-0.90%)
Sep 03, 2020 6.360 6.360 6.120 6.196 24,187 -0.14(-2.27%)
Sep 02, 2020 6.370 6.370 6.280 6.340 74,878 +0.08(+1.28%)
Sep 01, 2020 6.340 6.340 6.210 6.260 89,270 +0.05(+0.81%)
Aug 31, 2020 6.242 6.370 6.160 6.210 35,991 -0.08(-1.27%)
Aug 28, 2020 6.310 6.420 6.200 6.290 17,700 -0.02(-0.32%)
Aug 27, 2020 6.340 6.370 6.310 6.310 21,026 +0.20(+3.27%)
Aug 26, 2020 6.300 6.300 6.090 6.110 33,411 -0.20(-3.16%)
Aug 25, 2020 6.270 6.310 6.210 6.310 72,793 -0.30(-4.54%)
Aug 24, 2020 6.830 6.950 6.600 6.610 75,295 -0.25(-3.64%)
Aug 21, 2020 6.955 7.080 6.840 6.860 63,300 -0.21(-2.97%)
Aug 20, 2020 6.970 7.100 6.970 7.070 56,257 +0.19(+2.76%)
Aug 19, 2020 6.870 6.980 6.870 6.880 102,373 -0.14(-1.99%)
Aug 18, 2020 7.270 7.270 7.010 7.020 22,440 -0.29(-3.97%)
Aug 17, 2020 7.200 7.320 7.200 7.310 17,531 +0.08(+1.18%)
Aug 14, 2020 7.160 7.240 7.160 7.225 23,400 -0.04(-0.48%)
Aug 13, 2020 7.210 7.300 7.210 7.260 28,027 -0.08(-1.09%)
Aug 12, 2020 7.480 7.480 7.240 7.340 47,347 -0.06(-0.81%)
Aug 11, 2020 7.450 7.510 7.400 7.400 33,830 -0.01(-0.13%)
Aug 10, 2020 7.320 7.560 7.320 7.410 24,800 -0.38(-4.88%)
Aug 07, 2020 7.980 7.980 7.710 7.790 33,900 -0.17(-2.14%)
Aug 06, 2020 8.080 8.080 7.890 7.960 26,694 -0.05(-0.63%)
Aug 05, 2020 7.980 8.080 7.980 8.010 45,130 +0.05(+0.63%)
Aug 04, 2020 7.850 7.960 7.850 7.960 53,090 -0.01(-0.13%)
Aug 03, 2020 8.050 8.050 7.850 7.970 92,650 +0.15(+1.92%)
Jul 31, 2020 7.905 8.000 7.770 7.820 17,500 +0.22(+2.89%)
Jul 30, 2020 7.593 7.690 7.490 7.600 33,806 +0.07(+1.00%)
Jul 29, 2020 7.650 7.650 7.470 7.525 21,175 +0.15(+1.96%)
Jul 28, 2020 7.440 7.440 7.360 7.380 25,664 +0.07(+0.92%)
Jul 27, 2020 7.180 7.450 7.180 7.312 46,017 -0.04(-0.51%)
Jul 24, 2020 7.375 7.510 7.240 7.350 69,500 -0.20(-2.68%)
Jul 23, 2020 7.660 7.768 7.540 7.553 47,605 +0.49(+6.90%)
Jul 22, 2020 6.730 7.080 6.730 7.065 111,686 -0.14(-2.01%)
Jul 21, 2020 7.480 7.480 7.170 7.210 42,550 +0.25(+3.59%)
Jul 20, 2020 6.760 7.030 6.760 6.960 41,390 +0.21(+3.19%)
Jul 17, 2020 6.695 6.800 6.640 6.745 41,700 -0.05(-0.81%)
Jul 16, 2020 6.650 6.920 6.650 6.800 28,682 -0.29(-4.09%)
Jul 15, 2020 7.000 7.280 7.000 7.090 44,977 -0.54(-7.07%)
Jul 14, 2020 7.750 7.750 7.520 7.630 34,527 -0.09(-1.17%)
Jul 13, 2020 7.680 7.900 7.680 7.720 41,999 +0.08(+1.05%)
Jul 10, 2020 8.090 8.090 7.540 7.640 25,000 -0.13(-1.67%)
Jul 09, 2020 7.875 8.010 7.730 7.770 27,414 +0.11(+1.44%)
Jul 08, 2020 7.580 7.670 7.580 7.660 20,588 +0.29(+3.99%)
Jul 07, 2020 7.160 7.610 7.160 7.366 23,518 -0.07(-0.99%)
Jul 06, 2020 7.350 7.750 7.350 7.440 39,260 +1.15(+18.28%)
Jul 02, 2020 6.070 6.330 6.070 6.290 39,300 +0.14(+2.27%)
Jul 01, 2020 6.000 6.210 6.000 6.150 39,696 +0.09(+1.42%)
Jun 30, 2020 6.000 6.180 6.000 6.064 30,504 -0.10(-1.56%)
Jun 29, 2020 6.310 6.310 6.000 6.160 32,376 -0.01(-0.16%)
Jun 26, 2020 6.130 6.610 6.130 6.170 48,300 -0.06(-0.96%)
Jun 25, 2020 6.550 6.550 6.190 6.230 41,947 -0.02(-0.32%)
Jun 24, 2020 6.455 6.750 6.160 6.250 31,926 +0.26(+4.34%)
Jun 23, 2020 5.930 6.350 5.930 5.990 16,223 -0.07(-1.16%)
Jun 22, 2020 6.035 6.430 6.000 6.060 30,094 +0.20(+3.50%)
Jun 19, 2020 5.870 5.970 5.700 5.855 29,300 +0.31(+5.50%)
Jun 18, 2020 5.340 5.590 5.340 5.550 13,486 +0.10(+1.83%)
Jun 17, 2020 5.330 5.460 5.330 5.450 51,621 -0.00(-0.09%)
Jun 16, 2020 5.390 5.588 5.390 5.455 14,532 +0.12(+2.35%)
Jun 15, 2020 5.600 5.600 5.220 5.330 26,647 -0.01(-0.19%)
Jun 12, 2020 5.370 5.370 5.270 5.340 60,000 +0.09(+1.71%)
Jun 11, 2020 5.880 5.880 5.170 5.250 30,751 -0.24(-4.37%)
Jun 10, 2020 5.580 5.580 5.400 5.490 29,733 +0.00(+0.00%)
Jun 09, 2020 5.290 5.525 5.290 5.490 50,179 -0.22(-3.85%)
Jun 08, 2020 5.750 6.000 5.500 5.710 26,913 +0.09(+1.60%)
Jun 05, 2020 5.600 5.650 5.430 5.620 56,300 +0.33(+6.24%)
Jun 04, 2020 5.450 5.450 5.220 5.290 33,320 -0.19(-3.47%)
Jun 03, 2020 5.790 5.790 5.440 5.480 37,477 +0.02(+0.33%)
Jun 02, 2020 5.305 5.480 5.305 5.462 50,648 +0.15(+2.86%)
Jun 01, 2020 5.275 5.510 5.130 5.310 48,829 +0.14(+2.71%)
May 29, 2020 5.060 5.170 5.050 5.170 271,300 +0.15(+2.99%)
May 28, 2020 4.920 5.175 4.920 5.020 143,435 -0.15(-2.94%)
May 27, 2020 5.220 5.350 5.130 5.172 78,528 -0.06(-1.07%)
May 26, 2020 5.260 5.330 5.228 5.228 61,526 +0.17(+3.32%)
May 22, 2020 5.350 5.350 5.024 5.060 42,900 -0.28(-5.24%)
May 21, 2020 5.330 5.610 5.310 5.340 86,397 -0.27(-4.81%)
May 20, 2020 5.577 5.780 5.510 5.610 109,522 +0.44(+8.51%)
May 19, 2020 5.110 5.250 5.110 5.170 135,642 -0.07(-1.34%)
May 18, 2020 5.305 5.305 5.140 5.240 130,226 -0.04(-0.76%)
May 15, 2020 5.320 5.490 5.250 5.280 64,500 +0.17(+3.33%)
May 14, 2020 5.045 5.130 5.020 5.110 85,989 +0.13(+2.57%)
May 13, 2020 5.235 5.250 4.960 4.982 96,029 -0.12(-2.31%)
May 12, 2020 5.170 5.180 5.070 5.100 44,411 +0.08(+1.59%)
May 11, 2020 4.940 5.160 4.940 5.020 64,925 +0.02(+0.40%)
May 08, 2020 4.870 5.025 4.870 5.000 84,500 +0.24(+5.04%)
May 07, 2020 4.800 5.000 4.760 4.760 73,526 -0.02(-0.42%)
May 06, 2020 4.720 4.830 4.720 4.780 38,165 +0.14(+3.02%)
May 05, 2020 4.530 4.680 4.530 4.640 74,562 +0.07(+1.64%)
May 04, 2020 4.545 4.580 4.520 4.565 87,074 -0.01(-0.22%)
May 01, 2020 4.600 4.630 4.550 4.575 100,600 -0.14(-3.07%)
Apr 30, 2020 4.890 4.950 4.710 4.720 83,907 -0.17(-3.48%)
Apr 29, 2020 4.763 4.950 4.650 4.890 43,892 +0.10(+2.09%)
Apr 28, 2020 4.830 4.860 4.770 4.790 100,431 +0.09(+1.91%)
Apr 27, 2020 5.020 5.020 4.670 4.700 107,586 -0.09(-1.88%)
Apr 24, 2020 4.605 4.830 4.605 4.790 94,900 +0.19(+4.13%)
Apr 23, 2020 4.460 4.720 4.460 4.600 64,366 -0.10(-2.23%)
Apr 22, 2020 4.553 4.760 4.520 4.705 90,689 +0.03(+0.53%)
Apr 21, 2020 4.600 4.730 4.600 4.680 135,071 -0.14(-2.90%)
Apr 20, 2020 5.220 5.220 4.800 4.820 82,021 -0.16(-3.21%)
Apr 17, 2020 4.800 5.040 4.800 4.980 62,800 +0.08(+1.63%)
Apr 16, 2020 4.750 4.970 4.750 4.900 64,132 +0.06(+1.24%)
Apr 15, 2020 4.950 4.950 4.820 4.840 39,476 -0.17(-3.30%)
Apr 14, 2020 4.880 5.020 4.880 5.005 111,987 -0.04(-0.89%)
Apr 13, 2020 4.950 5.270 4.950 5.050 74,618 -0.06(-1.17%)
Apr 09, 2020 5.235 5.235 5.080 5.110 47,500 -0.01(-0.20%)
Apr 08, 2020 6.000 6.000 4.910 5.120 128,770 -0.34(-6.23%)
Apr 07, 2020 5.515 5.600 5.330 5.460 472,477 +0.03(+0.55%)
Apr 06, 2020 5.300 5.430 5.300 5.430 121,628 +0.40(+8.04%)
Apr 03, 2020 5.240 5.240 4.980 5.026 48,200 -0.05(-1.06%)
Apr 02, 2020 5.010 5.110 4.980 5.080 182,646 +0.14(+2.83%)
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.