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 )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 3:21 PM 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, 2022 2.300 2.450 2.300 2.330 85,625 -0.09(-3.92%)
Mar 30, 2022 2.480 2.480 2.420 2.425 121,412 +0.05(+2.32%)
Mar 29, 2022 2.440 2.440 2.340 2.370 272,478 -0.03(-1.46%)
Mar 28, 2022 2.360 2.420 2.360 2.405 174,355 +0.12(+5.48%)
Mar 25, 2022 2.220 2.310 2.220 2.280 128,116 +0.08(+3.64%)
Mar 24, 2022 2.280 2.280 2.160 2.200 146,924 -0.07(-3.08%)
Mar 23, 2022 2.340 2.340 2.251 2.270 118,599 -0.24(-9.56%)
Mar 22, 2022 2.460 2.540 2.460 2.510 220,776 +0.14(+5.80%)
Mar 21, 2022 2.410 2.460 2.360 2.373 123,195 -0.12(-4.72%)
Mar 18, 2022 2.400 2.510 2.280 2.490 211,589 +0.12(+5.06%)
Mar 17, 2022 2.460 2.460 2.350 2.370 254,835 -0.16(-6.32%)
Mar 16, 2022 2.280 2.560 2.280 2.530 345,069 +0.48(+23.41%)
Mar 15, 2022 2.070 2.070 2.000 2.050 1,076,869 -0.06(-2.84%)
Mar 14, 2022 2.150 2.200 2.090 2.110 154,472 -0.18(-7.86%)
Mar 11, 2022 2.405 2.460 2.290 2.290 135,722 -0.10(-4.18%)
Mar 10, 2022 2.500 2.500 2.350 2.390 94,410 -0.04(-1.65%)
Mar 09, 2022 2.490 2.490 2.340 2.430 606,643 -0.05(-2.21%)
Mar 08, 2022 2.430 2.550 2.430 2.485 226,739 +0.04(+1.84%)
Mar 07, 2022 2.470 2.540 2.420 2.440 118,179 -0.07(-2.79%)
Mar 04, 2022 2.620 2.620 2.480 2.510 83,067 -0.08(-3.09%)
Mar 03, 2022 2.620 2.700 2.580 2.590 120,966 -0.07(-2.63%)
Mar 02, 2022 2.740 2.740 2.540 2.660 165,791 -0.10(-3.62%)
Mar 01, 2022 2.760 2.840 2.760 2.760 241,183 +0.08(+2.99%)
Feb 28, 2022 2.700 2.760 2.660 2.680 101,391 -0.16(-5.63%)
Feb 25, 2022 2.870 2.840 2.800 2.840 73,059 -0.02(-0.70%)
Feb 24, 2022 2.800 2.900 2.740 2.860 124,476 -0.09(-3.05%)
Feb 23, 2022 3.050 3.050 2.890 2.950 218,761 -0.03(-1.01%)
Feb 22, 2022 2.860 3.060 2.860 2.980 75,436 +0.00(+0.17%)
Feb 18, 2022 2.975 0 -0.00(-0.17%)
Feb 17, 2022 2.990 3.090 2.900 2.980 29,705 -0.02(-0.50%)
Feb 16, 2022 3.060 3.060 2.880 2.995 40,872 +0.04(+1.53%)
Feb 15, 2022 3.000 3.000 2.920 2.950 132,268 +0.03(+1.03%)
Feb 14, 2022 2.890 2.980 2.880 2.920 126,570 -0.01(-0.34%)
Feb 11, 2022 3.050 3.050 2.920 2.930 59,686 -0.05(-1.76%)
Feb 10, 2022 2.910 3.080 2.910 2.982 80,834 -0.04(-1.24%)
Feb 09, 2022 3.090 3.090 2.970 3.020 88,344 +0.06(+2.03%)
Feb 08, 2022 2.880 2.980 2.880 2.960 179,764 -0.01(-0.34%)
Feb 07, 2022 2.990 3.010 2.943 2.970 102,860 -0.10(-3.41%)
Feb 04, 2022 2.990 3.150 2.990 3.075 411,981 +0.07(+2.16%)
Feb 03, 2022 3.130 3.010 3.010 97,846 -0.02(-0.66%)
Feb 02, 2022 3.100 3.190 3.020 3.030 57,711 -0.01(-0.33%)
Feb 01, 2022 3.050 4.585 2.990 3.040 244,777 +0.02(+0.67%)
Jan 31, 2022 2.900 3.080 2.900 3.020 172,723 +0.04(+1.17%)
Jan 28, 2022 3.010 3.080 2.940 2.985 334,368 +0.03(+1.19%)
Jan 27, 2022 3.070 3.070 2.950 2.950 166,860 -0.14(-4.53%)
Jan 26, 2022 3.240 3.240 3.070 3.090 191,910 -0.05(-1.59%)
Jan 25, 2022 3.130 3.210 3.040 3.140 113,080 -0.10(-3.09%)
Jan 24, 2022 3.200 3.370 3.200 3.240 217,421 -0.06(-1.82%)
Jan 21, 2022 3.440 3.440 3.280 3.300 99,693 -0.26(-7.30%)
Jan 20, 2022 3.680 3.680 3.500 3.560 164,593 -0.41(-10.33%)
Jan 19, 2022 3.960 4.090 3.960 3.970 173,106 -0.22(-5.25%)
Jan 18, 2022 4.220 4.220 3.960 4.190 410,779 +0.01(+0.24%)
Jan 14, 2022 4.180 0 -0.04(-0.95%)
Jan 13, 2022 4.240 4.380 4.210 4.220 57,593 -0.09(-2.09%)
Jan 12, 2022 4.170 4.400 4.170 4.310 42,151 +0.10(+2.38%)
Jan 11, 2022 4.260 4.330 4.050 4.210 78,036 +0.03(+0.72%)
Jan 10, 2022 4.070 4.240 4.070 4.180 379,641 +0.05(+1.21%)
Jan 07, 2022 4.270 4.270 4.110 4.130 35,476 -0.10(-2.36%)
Jan 06, 2022 4.080 4.350 4.080 4.230 95,130 +0.04(+0.95%)
Jan 05, 2022 4.340 4.340 4.060 4.190 49,051 +0.04(+0.96%)
Jan 04, 2022 4.050 4.190 4.050 4.150 251,447 +0.26(+6.55%)
Jan 03, 2022 4.020 4.020 3.800 3.895 123,103 +0.02(+0.39%)
Dec 31, 2021 3.880 3.950 3.820 3.880 79,608 +0.06(+1.57%)
Dec 30, 2021 3.910 3.910 3.800 3.820 120,441 -0.04(-0.95%)
Dec 29, 2021 3.800 4.010 3.800 3.857 54,896 -0.05(-1.37%)
Dec 28, 2021 3.850 3.930 3.850 3.910 265,002 -0.02(-0.41%)
Dec 27, 2021 3.920 4.040 3.800 3.926 258,947 +0.03(+0.67%)
Dec 23, 2021 3.800 4.050 3.800 3.900 203,445 +0.03(+0.91%)
Dec 22, 2021 3.800 3.890 3.800 3.865 105,812 +0.01(+0.13%)
Dec 21, 2021 3.870 3.940 3.800 3.860 116,191 +0.04(+1.05%)
Dec 20, 2021 3.850 3.930 3.800 3.820 166,542 -0.15(-3.66%)
Dec 17, 2021 3.850 4.070 3.850 3.965 228,253 -0.04(-1.06%)
Dec 16, 2021 3.950 4.040 3.910 4.008 116,143 +0.07(+1.71%)
Dec 15, 2021 4.000 4.000 3.860 3.940 125,070 -0.12(-2.96%)
Dec 14, 2021 4.170 4.170 4.020 4.060 108,570 -0.05(-1.10%)
Dec 13, 2021 4.000 4.250 4.000 4.105 121,208 -0.07(-1.79%)
Dec 10, 2021 4.320 4.320 4.060 4.180 122,845 -0.04(-0.83%)
Dec 09, 2021 4.090 4.270 4.090 4.215 366,706 +0.02(+0.60%)
Dec 08, 2021 4.180 4.310 4.040 4.190 134,444 +0.02(+0.48%)
Dec 07, 2021 4.130 4.200 4.040 4.170 175,095 +0.03(+0.72%)
Dec 06, 2021 4.220 4.220 3.970 4.140 126,804 -0.03(-0.72%)
Dec 03, 2021 4.380 4.380 4.160 4.170 92,693 -0.00(-0.05%)
Dec 02, 2021 4.200 4.310 4.150 4.172 174,002 -0.10(-2.30%)
Dec 01, 2021 4.370 4.370 4.100 4.270 112,947 -0.08(-1.78%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.150 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
Nov 01, 2021 4.150 4.280 4.280 4.330 69,352 +0.05(+1.17%)
Oct 29, 2021 4.300 4.310 4.260 4.280 44,529 -0.08(-1.83%)
Oct 28, 2021 4.330 4.440 4.200 4.360 61,264 +0.04(+0.93%)
Oct 27, 2021 4.480 4.480 4.300 4.320 35,032 -0.05(-1.15%)
Oct 26, 2021 4.500 4.370 77,662 +0.02(+0.46%)
Oct 25, 2021 4.500 4.500 4.340 4.350 103,301 +0.01(+0.23%)
Oct 22, 2021 4.270 4.360 4.270 4.340 70,228 +0.14(+3.46%)
Oct 21, 2021 4.250 4.250 4.070 4.195 123,932 -0.02(-0.47%)
Oct 20, 2021 4.280 4.280 4.200 4.215 29,849 -0.03(-0.59%)
Oct 19, 2021 4.300 4.300 4.210 4.240 227,552 +0.11(+2.54%)
Oct 18, 2021 4.060 4.159 4.060 4.135 439,260 +0.03(+0.71%)
Oct 15, 2021 4.010 4.110 3.970 4.106 75,260 +0.10(+2.39%)
Oct 14, 2021 3.980 4.050 3.980 4.010 76,247 -0.01(-0.25%)
Oct 13, 2021 4.040 4.050 4.040 4.020 105,560 +0.02(+0.41%)
Oct 12, 2021 3.955 4.030 3.910 4.003 150,458 -0.01(-0.32%)
Oct 11, 2021 4.070 4.070 4.010 4.016 301,935 -0.06(-1.47%)
Oct 08, 2021 4.310 4.310 4.023 4.077 168,703 -0.32(-7.35%)
Oct 07, 2021 4.500 4.629 4.400 4.400 166,048 -0.12(-2.65%)
Oct 06, 2021 4.660 4.660 4.500 4.520 112,621 -0.07(-1.53%)
Oct 05, 2021 4.720 4.720 4.560 4.590 119,385 -0.06(-1.28%)
Oct 04, 2021 4.750 4.750 4.620 4.649 80,595 -0.05(-1.07%)
Oct 01, 2021 4.550 4.850 4.550 4.700 64,191 +0.01(+0.22%)
Sep 30, 2021 4.860 4.860 4.670 4.690 103,532 -0.01(-0.21%)
Sep 29, 2021 4.880 4.880 4.620 4.700 92,927 +0.02(+0.43%)
Sep 28, 2021 4.795 4.840 4.680 4.680 78,992 -0.07(-1.42%)
Sep 27, 2021 4.775 4.890 4.710 4.747 120,348 -0.06(-1.30%)
Sep 24, 2021 4.970 4.970 4.660 4.810 56,148 -0.08(-1.74%)
Sep 23, 2021 5.050 5.050 4.850 4.895 48,149 -0.07(-1.31%)
Sep 22, 2021 4.820 5.130 4.820 4.960 95,998 +0.05(+1.12%)
Sep 21, 2021 4.900 5.050 4.860 4.905 135,421 -0.01(-0.30%)
Sep 20, 2021 5.110 5.140 4.920 4.920 69,278 -0.16(-3.15%)
Sep 17, 2021 5.070 5.250 5.030 5.080 71,118 +0.07(+1.40%)
Sep 16, 2021 5.190 5.190 4.960 5.010 138,914 -0.07(-1.38%)
Sep 15, 2021 5.085 5.270 5.060 5.080 544,259 -0.07(-1.36%)
Sep 14, 2021 5.095 5.330 5.000 5.150 101,214 -0.10(-1.90%)
Sep 13, 2021 5.210 5.380 5.210 5.250 90,365 +0.00(+0.00%)
Sep 10, 2021 5.270 5.390 5.210 5.250 62,522 -0.02(-0.38%)
Sep 09, 2021 5.390 5.390 5.250 5.270 58,141 -0.12(-2.14%)
Sep 08, 2021 5.415 5.560 5.350 5.385 43,955 -0.04(-0.83%)
Sep 07, 2021 5.220 5.560 5.220 5.430 53,908 -0.06(-1.09%)
Sep 03, 2021 5.610 5.610 5.280 5.490 47,878 -0.09(-1.61%)
Sep 02, 2021 5.585 5.750 5.470 5.580 65,766 -0.01(-0.27%)
Sep 01, 2021 5.530 5.700 5.360 5.595 68,249 +0.08(+1.36%)
Aug 31, 2021 5.445 5.660 5.440 5.520 70,607 +0.07(+1.24%)
Aug 30, 2021 5.360 5.430 5.360 5.452 74,171 +0.09(+1.73%)
Aug 27, 2021 5.355 5.445 5.300 5.360 83,674 -0.04(-0.74%)
Aug 26, 2021 5.450 5.550 5.350 5.400 104,120 -0.60(-10.00%)
Aug 25, 2021 6.170 6.170 5.900 6.000 55,181 +0.13(+2.21%)
Aug 24, 2021 5.805 5.870 5.720 5.870 48,373 +0.26(+4.63%)
Aug 23, 2021 5.675 5.680 5.570 5.610 53,847 -0.03(-0.53%)
Aug 20, 2021 5.790 5.790 5.450 5.640 45,542 -0.02(-0.27%)
Aug 19, 2021 5.665 5.790 5.630 5.655 70,913 -0.13(-2.33%)
Aug 18, 2021 5.850 5.950 5.760 5.790 49,160 +0.04(+0.70%)
Aug 17, 2021 5.920 5.920 5.700 5.750 70,256 -0.12(-2.13%)
Aug 16, 2021 6.050 6.050 5.860 5.875 100,671 -0.07(-1.18%)
Aug 13, 2021 6.020 6.020 5.900 5.945 48,995 -0.04(-0.67%)
Aug 12, 2021 6.120 6.120 5.950 5.985 159,452 -0.10(-1.64%)
Aug 11, 2021 6.165 6.210 6.060 6.085 138,136 -0.04(-0.65%)
Aug 10, 2021 6.270 6.270 6.100 6.125 86,626 -0.03(-0.41%)
Aug 09, 2021 6.260 6.260 6.110 6.150 103,792 -0.05(-0.81%)
Aug 06, 2021 6.340 6.340 6.150 6.200 101,975 -0.10(-1.59%)
Aug 05, 2021 6.380 6.380 6.250 6.300 109,503 -0.13(-2.02%)
Aug 04, 2021 6.550 6.550 6.370 6.430 201,239 +0.42(+6.99%)
Aug 03, 2021 6.140 6.140 5.971 6.010 120,169 -0.04(-0.66%)
Aug 02, 2021 6.190 6.190 5.970 6.050 63,526 +0.05(+0.83%)
Jul 30, 2021 6.090 6.090 5.960 6.000 89,662 -0.05(-0.91%)
Jul 29, 2021 6.240 6.240 6.025 6.055 173,517 -0.11(-1.70%)
Jul 28, 2021 6.160 6.190 6.000 6.160 253,951 +0.37(+6.39%)
Jul 27, 2021 5.990 5.990 5.680 5.790 52,742 -0.23(-3.82%)
Jul 26, 2021 6.125 6.128 6.010 6.020 20,550 -0.07(-1.15%)
Jul 23, 2021 6.270 6.270 6.070 6.090 72,687 -0.24(-3.79%)
Jul 22, 2021 6.295 6.520 6.280 6.330 11,504 -0.07(-1.02%)
Jul 21, 2021 6.260 6.510 6.260 6.395 26,533 +0.15(+2.40%)
Jul 20, 2021 6.440 6.440 6.180 6.245 21,851 -0.06(-1.03%)
Jul 19, 2021 6.550 6.550 6.150 6.310 24,984 -0.29(-4.39%)
Jul 16, 2021 6.480 6.665 6.480 6.600 13,979 -0.10(-1.49%)
Jul 15, 2021 6.760 6.910 6.680 6.700 11,269 -0.03(-0.45%)
Jul 14, 2021 6.785 6.960 6.610 6.730 36,878 -0.15(-2.18%)
Jul 13, 2021 7.050 7.050 6.811 6.880 7,741 +0.08(+1.18%)
Jul 12, 2021 7.050 7.050 6.690 6.800 7,138 -0.06(-0.87%)
Jul 09, 2021 6.730 6.980 6.730 6.860 34,754 +0.17(+2.54%)
Jul 08, 2021 6.750 6.920 6.570 6.690 23,459 -0.41(-5.77%)
Jul 07, 2021 7.055 7.340 7.050 7.100 208,188 +0.06(+0.85%)
Jul 06, 2021 7.175 7.350 7.040 7.040 13,587 -0.25(-3.36%)
Jul 02, 2021 7.510 7.510 7.150 7.285 5,614 -0.09(-1.29%)
Jul 01, 2021 7.510 7.510 7.330 7.380 38,792 -0.02(-0.27%)
Jun 30, 2021 7.650 7.650 7.365 7.400 24,033 -0.08(-1.07%)
Jun 29, 2021 7.435 7.610 7.420 7.480 22,164 +0.13(+1.77%)
Jun 28, 2021 7.575 7.600 7.340 7.350 14,821 -0.04(-0.54%)
Jun 25, 2021 7.510 7.650 7.335 7.390 25,664 +0.02(+0.27%)
Jun 24, 2021 7.440 7.630 7.250 7.370 23,397 -0.12(-1.60%)
Jun 23, 2021 7.420 7.530 7.420 7.490 14,735 +0.08(+1.08%)
Jun 22, 2021 7.615 7.630 7.340 7.410 43,679 -0.04(-0.47%)
Jun 21, 2021 7.325 7.630 7.290 7.445 15,331 +0.44(+6.21%)
Jun 18, 2021 7.115 7.280 7.010 7.010 32,608 -0.30(-4.10%)
Jun 17, 2021 7.120 7.310 7.120 7.310 26,242 +0.47(+6.87%)
Jun 16, 2021 7.090 7.090 6.770 6.840 16,517 -0.18(-2.52%)
Jun 15, 2021 7.110 7.205 6.940 7.017 21,331 +0.04(+0.53%)
Jun 14, 2021 7.125 7.250 6.905 6.980 18,136 -0.02(-0.29%)
Jun 11, 2021 7.160 7.160 6.910 7.000 10,463 +0.10(+1.45%)
Jun 10, 2021 6.945 7.055 6.780 6.900 47,887 -0.05(-0.68%)
Jun 09, 2021 7.015 7.180 6.890 6.947 21,355 -0.03(-0.40%)
Jun 08, 2021 7.200 7.200 6.950 6.975 44,343 -0.09(-1.27%)
Jun 07, 2021 6.950 7.280 6.900 7.065 46,796 +0.40(+5.92%)
Jun 04, 2021 6.675 6.840 6.610 6.670 61,093 +0.15(+2.30%)
Jun 03, 2021 6.450 6.680 6.450 6.520 79,425 +0.30(+4.82%)
Jun 02, 2021 6.250 6.273 6.175 6.220 55,501 +0.21(+3.58%)
Jun 01, 2021 6.090 6.149 5.950 6.005 27,498 +0.04(+0.69%)
May 28, 2021 6.180 6.180 5.930 5.964 24,270 -0.15(-2.39%)
May 27, 2021 6.300 6.300 6.030 6.110 19,828 +0.09(+1.50%)
May 26, 2021 6.060 6.060 5.920 6.020 60,128 +0.12(+2.03%)
May 25, 2021 6.060 6.060 5.830 5.900 121,641 +0.05(+0.85%)
May 24, 2021 5.860 5.950 5.810 5.850 38,984 -0.01(-0.17%)
May 21, 2021 6.015 6.015 5.780 5.860 24,379 +0.12(+2.00%)
May 20, 2021 5.805 5.830 5.670 5.745 494,311 +0.04(+0.79%)
May 19, 2021 5.730 5.850 5.610 5.700 38,358 -0.03(-0.52%)
May 18, 2021 5.640 5.780 5.640 5.730 345,820 +0.28(+5.14%)
May 17, 2021 5.475 5.620 5.420 5.450 81,409 -0.08(-1.45%)
May 14, 2021 5.515 5.530 5.270 5.530 62,562 +0.25(+4.73%)
May 13, 2021 5.255 5.400 5.110 5.280 105,714 +0.08(+1.44%)
May 12, 2021 5.420 5.420 5.181 5.205 31,941 -0.12(-2.16%)
May 11, 2021 5.130 5.380 5.130 5.320 64,720 +0.03(+0.57%)
May 10, 2021 5.275 5.510 5.250 5.290 28,930 -0.03(-0.56%)
May 07, 2021 5.400 5.490 5.310 5.320 38,624 -0.13(-2.38%)
May 06, 2021 5.475 5.620 5.330 5.450 68,896 +0.03(+0.64%)
May 05, 2021 5.310 5.430 5.310 5.415 22,787 +0.00(+0.00%)
May 04, 2021 5.520 5.650 5.390 5.415 21,967 -0.04(-0.82%)
May 03, 2021 5.465 5.560 5.370 5.460 68,878 -0.04(-0.73%)
Apr 30, 2021 5.720 5.720 5.460 5.500 11,700 -0.09(-1.61%)
Apr 29, 2021 5.800 5.800 5.550 5.590 56,966 +0.02(+0.36%)
Apr 28, 2021 5.780 5.780 5.540 5.570 22,267 -0.04(-0.67%)
Apr 27, 2021 5.600 5.745 5.540 5.607 23,969 +0.01(+0.13%)
Apr 26, 2021 5.610 5.780 5.530 5.600 28,754 -0.08(-1.41%)
Apr 23, 2021 5.820 5.820 5.600 5.680 27,200 -0.02(-0.35%)
Apr 22, 2021 5.725 5.850 5.600 5.700 182,812 -0.10(-1.73%)
Apr 21, 2021 5.680 5.850 5.680 5.800 23,193 +0.02(+0.35%)
Apr 20, 2021 5.895 6.020 5.760 5.780 19,797 -0.17(-2.86%)
Apr 19, 2021 5.945 6.025 5.890 5.950 25,511 +0.02(+0.34%)
Apr 16, 2021 5.995 6.150 5.840 5.930 150,500 -0.06(-1.00%)
Apr 15, 2021 5.985 6.039 5.830 5.990 82,818 +0.07(+1.18%)
Apr 14, 2021 5.920 6.130 5.830 5.920 29,872 +0.19(+3.33%)
Apr 13, 2021 5.820 5.820 5.530 5.729 74,303 -0.14(-2.40%)
Apr 12, 2021 5.580 5.870 5.580 5.870 125,034 +0.71(+13.65%)
Apr 09, 2021 5.220 5.220 5.090 5.165 61,800 +0.03(+0.49%)
Apr 08, 2021 5.105 5.160 5.020 5.140 71,702 +0.19(+3.84%)
Apr 07, 2021 5.100 5.100 4.920 4.950 55,538 -0.06(-1.20%)
Apr 06, 2021 4.870 5.150 4.870 5.010 134,613 +0.01(+0.30%)
Apr 05, 2021 4.980 5.090 4.870 4.995 69,872 +0.04(+0.91%)
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.