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

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 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 0.5230 0.5300 0.5120 0.5275 207,126 -0.00(-0.43%)
Mar 30, 2022 0.5200 0.5380 0.4991 0.5298 381,326 +0.02(+3.88%)
Mar 29, 2022 0.5100 0.5220 0.4836 0.5100 678,038 +0.00(+0.20%)
Mar 28, 2022 0.5100 0.5240 0.4700 0.5090 371,194 -0.00(-0.64%)
Mar 25, 2022 0.5200 0.5200 0.4961 0.5123 548,428 +0.02(+3.91%)
Mar 24, 2022 0.5030 0.5030 0.4701 0.4930 428,182 +0.00(+0.96%)
Mar 23, 2022 0.4700 0.4900 0.4400 0.4883 678,284 +0.01(+1.14%)
Mar 22, 2022 0.4800 0.5000 0.4445 0.4828 1,058,974 +0.03(+7.31%)
Mar 21, 2022 0.4800 0.4899 0.4200 0.4499 365,830 +0.00(+0.11%)
Mar 18, 2022 0.4600 0.4779 0.4322 0.4494 1,072,151 -0.01(-1.23%)
Mar 17, 2022 0.3910 0.4594 0.3910 0.4550 1,560,477 +0.07(+18.03%)
Mar 16, 2022 0.3822 0.3975 0.3700 0.3855 601,851 +0.01(+3.13%)
Mar 15, 2022 0.3600 0.3898 0.3598 0.3738 292,043 +0.02(+5.80%)
Mar 14, 2022 0.4017 0.4017 0.3500 0.3533 1,426,734 -0.05(-13.41%)
Mar 11, 2022 0.4200 0.4458 0.4000 0.4080 632,674 -0.01(-2.79%)
Mar 10, 2022 0.4226 0.4648 0.4100 0.4197 1,420,231 -0.01(-2.42%)
Mar 09, 2022 0.4111 0.4373 0.4102 0.4301 320,176 +0.03(+7.66%)
Mar 08, 2022 0.3900 0.4390 0.3678 0.3995 1,006,794 +0.01(+2.46%)
Mar 07, 2022 0.4200 0.4474 0.3899 0.3899 755,839 -0.03(-7.17%)
Mar 04, 2022 0.4300 0.4600 0.4100 0.4200 1,153,706 -0.05(-11.11%)
Mar 03, 2022 0.4738 0.5310 0.4500 0.4725 1,646,590 +0.01(+1.16%)
Mar 02, 2022 0.5400 0.6500 0.4600 0.4671 12,083,077 -0.05(-9.46%)
Mar 01, 2022 0.4800 0.5710 0.4405 0.5159 1,592,678 +0.06(+13.83%)
Feb 28, 2022 0.4615 0.4698 0.4422 0.4532 185,280 -0.01(-1.80%)
Feb 25, 2022 0.4600 0.4705 0.4473 0.4615 337,463 +0.02(+5.15%)
Feb 24, 2022 0.3800 0.4500 0.3800 0.4389 570,192 +0.01(+2.59%)
Feb 23, 2022 0.4500 0.4765 0.4010 0.4278 470,843 -0.02(-5.02%)
Feb 22, 2022 0.4804 0.4804 0.4501 0.4504 576,373 -0.04(-7.46%)
Feb 18, 2022 0.4867 0 -0.04(-8.33%)
Feb 17, 2022 0.5600 0.5780 0.5233 0.5309 200,721 -0.03(-5.37%)
Feb 16, 2022 0.5827 0.5948 0.5572 0.5610 206,156 -0.02(-3.58%)
Feb 15, 2022 0.5800 0.6000 0.5800 0.5818 134,516 +0.00(+0.31%)
Feb 14, 2022 0.6000 0.6000 0.5800 0.5800 89,520 -0.02(-3.35%)
Feb 11, 2022 0.6400 0.6509 0.6000 0.6001 251,408 -0.03(-5.11%)
Feb 10, 2022 0.6235 0.6400 0.6200 0.6324 136,535 -0.01(-1.31%)
Feb 09, 2022 0.6300 0.6454 0.6101 0.6408 258,688 +0.01(+1.71%)
Feb 08, 2022 0.6200 0.6300 0.6100 0.6300 110,825 +0.01(+2.02%)
Feb 07, 2022 0.6600 0.6640 0.6135 0.6175 279,257 -0.01(-1.55%)
Feb 04, 2022 0.6300 0.6600 0.6001 0.6272 200,097 +0.02(+3.48%)
Feb 03, 2022 0.6491 0.6053 0.6061 128,463 -0.04(-5.62%)
Feb 02, 2022 0.6200 0.6700 0.6200 0.6422 503,219 +0.02(+3.97%)
Feb 01, 2022 0.6500 0.6500 0.6150 0.6177 205,905 -0.02(-3.65%)
Jan 31, 2022 0.6116 0.6411 260,125 +0.02(+3.39%)
Jan 28, 2022 0.6000 0.6497 0.5800 0.6201 352,066 +0.02(+2.51%)
Jan 27, 2022 0.6256 0.6289 0.6000 0.6049 303,453 -0.02(-3.32%)
Jan 26, 2022 0.6101 0.6394 0.6000 0.6257 211,415 +0.01(+2.24%)
Jan 25, 2022 0.6000 0.6226 0.5621 0.6120 463,095 +0.01(+2.00%)
Jan 24, 2022 0.5777 0.6075 0.5400 0.6000 571,790 +0.00(+0.82%)
Jan 21, 2022 0.6180 0.6298 0.5840 0.5951 850,195 -0.05(-8.40%)
Jan 20, 2022 0.6100 0.6751 0.6100 0.6497 1,255,991 +0.02(+3.29%)
Jan 19, 2022 0.5200 0.6599 0.5100 0.6290 4,429,108 +0.11(+20.50%)
Jan 18, 2022 0.5374 0.5500 0.5101 0.5220 1,057,138 -0.03(-5.09%)
Jan 14, 2022 0.5500 0 -0.03(-5.17%)
Jan 13, 2022 0.6500 0.6533 0.5800 0.5800 915,858 -0.07(-11.03%)
Jan 12, 2022 0.6540 0.6650 0.6200 0.6519 369,116 +0.00(+0.60%)
Jan 11, 2022 0.6200 0.6661 0.6200 0.6480 862,050 +0.03(+4.43%)
Jan 10, 2022 0.6500 0.6500 0.6051 0.6205 500,018 -0.04(-6.16%)
Jan 07, 2022 0.6534 0.6820 0.6200 0.6612 671,217 +0.01(+1.88%)
Jan 06, 2022 0.6200 0.6758 0.6000 0.6490 1,084,341 +0.02(+3.00%)
Jan 05, 2022 0.7054 0.7329 0.6301 0.6301 3,108,371 -0.08(-11.59%)
Jan 04, 2022 0.7438 0.7583 0.7016 0.7127 960,019 -0.05(-6.04%)
Jan 03, 2022 0.7200 0.7600 0.7050 0.7585 1,441,249 +0.04(+5.33%)
Dec 31, 2021 0.7150 0.7499 0.7102 0.7201 986,280 -0.01(-0.69%)
Dec 30, 2021 0.6902 0.7383 0.6902 0.7251 1,380,421 +0.04(+5.33%)
Dec 29, 2021 0.6800 0.7000 0.6700 0.6884 618,428 -0.00(-0.25%)
Dec 28, 2021 0.7411 0.7550 0.6730 0.6901 3,379,792 -0.05(-6.74%)
Dec 27, 2021 0.7500 0.7600 0.7300 0.7400 726,542 -0.01(-1.33%)
Dec 23, 2021 0.7500 0.7745 0.7200 0.7500 1,295,730 -0.01(-0.75%)
Dec 22, 2021 0.8012 0.8480 0.7501 0.7557 1,777,244 -0.03(-4.10%)
Dec 21, 2021 0.8500 0.8477 0.7600 0.7880 1,622,343 -0.00(-0.25%)
Dec 20, 2021 0.9400 0.9400 0.7700 0.7900 1,694,025 -0.09(-9.72%)
Dec 17, 2021 0.8900 0.9250 0.8702 0.8751 847,159 -0.02(-2.03%)
Dec 16, 2021 1.030 1.040 0.8932 0.8932 2,094,977 -0.16(-14.93%)
Dec 15, 2021 1.070 1.090 0.9900 1.050 1,044,606 -0.01(-0.94%)
Dec 14, 2021 1.050 1.090 1.040 1.060 298,341 +0.00(+0.00%)
Dec 13, 2021 1.140 1.150 1.060 1.060 382,835 -0.05(-4.50%)
Dec 10, 2021 1.170 1.170 1.040 1.110 715,937 -0.04(-3.48%)
Dec 09, 2021 1.170 1.190 1.120 1.150 589,146 +0.00(+0.00%)
Dec 08, 2021 1.100 1.190 1.090 1.150 558,368 +0.04(+3.60%)
Dec 07, 2021 1.080 1.140 1.060 1.110 694,954 -0.01(-0.89%)
Dec 06, 2021 1.010 1.140 0.9600 1.120 926,904 +0.09(+8.74%)
Dec 03, 2021 1.070 1.070 1.020 1.030 677,119 -0.03(-2.83%)
Dec 02, 2021 1.100 1.120 1.040 1.060 683,121 -0.05(-4.50%)
Dec 01, 2021 1.100 1.250 1.060 1.110 1,489,006 +0.05(+4.72%)
Nov 30, 2021 1.050 1.090 1.030 1.060 599,467 +0.01(+0.95%)
Nov 29, 2021 1.120 1.120 1.020 1.050 908,298 -0.07(-6.25%)
Nov 26, 2021 1.050 1.130 1.040 1.120 485,010 +0.05(+4.67%)
Nov 24, 2021 1.060 1.100 1.040 1.070 896,621 +0.01(+0.94%)
Nov 23, 2021 1.030 1.100 1.020 1.060 1,007,771 -0.04(-3.64%)
Nov 22, 2021 1.100 1.120 1.020 1.100 1,328,370 -0.02(-1.79%)
Nov 19, 2021 1.110 1.160 1.110 1.120 899,572 -0.03(-2.61%)
Nov 18, 2021 1.160 1.150 1.140 1.150 2,460,908 -0.11(-8.73%)
Nov 17, 2021 1.220 1.280 1.150 1.260 3,056,999 +0.00(+0.00%)
Nov 16, 2021 1.340 1.430 1.222 1.260 7,602,874 -0.19(-13.10%)
Nov 15, 2021 1.400 1.590 1.340 1.450 8,271,775 +0.06(+4.32%)
Nov 12, 2021 1.290 1.410 1.260 1.390 2,660,079 +0.09(+6.92%)
Nov 11, 2021 1.270 1.460 1.270 1.300 4,814,339 +0.07(+5.69%)
Nov 10, 2021 1.250 1.230 664,610 -0.04(-3.15%)
Nov 09, 2021 1.280 1.320 1.250 1.270 578,897 -0.04(-3.05%)
Nov 08, 2021 1.260 1.330 1.260 1.310 1,543,845 +0.01(+0.77%)
Nov 05, 2021 1.370 1.441 1.270 1.300 1,743,993 -0.09(-6.47%)
Nov 04, 2021 1.390 1.480 1.340 1.390 4,777,739 +0.08(+6.11%)
Nov 03, 2021 1.370 1.480 1.280 1.310 5,372,240 -0.13(-9.03%)
Nov 02, 2021 1.370 1.540 1.260 1.440 15,651,050 -0.23(-13.77%)
Nov 01, 2021 1.220 2.200 1.150 1.670 82,098,568 +0.56(+50.45%)
Oct 29, 2021 1.050 1.110 1.050 1.110 2,234,619 +0.03(+2.78%)
Oct 28, 2021 1.080 1.140 1.060 1.080 211,360 -0.02(-1.82%)
Oct 27, 2021 1.150 1.170 1.070 1.100 550,483 -0.07(-5.98%)
Oct 26, 2021 1.090 1.170 1.170 1,034,473 +0.08(+7.34%)
Oct 25, 2021 1.020 1.170 1.000 1.090 1,089,919 +0.08(+7.92%)
Oct 22, 2021 1.040 1.044 1.010 1.010 160,751 -0.05(-4.72%)
Oct 21, 2021 1.040 1.060 1.020 1.060 95,312 +0.03(+2.91%)
Oct 20, 2021 1.020 1.040 1.000 1.030 264,135 +0.01(+0.98%)
Oct 19, 2021 1.040 1.040 1.010 1.020 77,770 -0.01(-0.97%)
Oct 18, 2021 1.050 1.050 1.010 1.030 174,852 +0.00(+0.00%)
Oct 15, 2021 1.020 1.090 1.010 1.030 224,945 +0.00(+0.00%)
Oct 14, 2021 1.030 1.050 1.020 1.030 88,628 -0.03(-2.83%)
Oct 13, 2021 1.030 1.060 1.020 1.060 281,970 +0.05(+4.95%)
Oct 12, 2021 1.010 1.030 1.003 1.010 99,976 -0.01(-0.98%)
Oct 11, 2021 1.030 1.040 1.010 1.020 50,274 -0.02(-1.92%)
Oct 08, 2021 1.080 1.080 1.020 1.040 228,355 -0.03(-2.80%)
Oct 07, 2021 1.100 1.100 1.050 1.070 213,527 -0.02(-1.83%)
Oct 06, 2021 1.080 1.100 1.030 1.090 212,490 +0.02(+1.87%)
Oct 05, 2021 1.120 1.120 1.060 1.070 100,667 -0.02(-1.83%)
Oct 04, 2021 1.190 1.200 1.050 1.090 369,773 -0.03(-2.68%)
Oct 01, 2021 1.160 1.160 1.090 1.120 145,655 -0.02(-1.75%)
Sep 30, 2021 1.120 1.180 1.120 1.140 511,210 +0.10(+9.62%)
Sep 29, 2021 1.080 1.080 1.030 1.040 180,072 -0.03(-2.80%)
Sep 28, 2021 1.030 1.090 1.020 1.070 192,078 +0.04(+3.88%)
Sep 27, 2021 1.060 1.060 1.000 1.030 140,796 -0.02(-1.90%)
Sep 24, 2021 1.040 1.060 1.020 1.050 94,489 +0.01(+0.96%)
Sep 23, 2021 1.020 1.040 1.010 1.040 118,089 +0.03(+2.46%)
Sep 22, 2021 1.000 1.036 0.9904 1.015 274,503 +0.02(+2.53%)
Sep 21, 2021 1.030 1.040 0.9900 0.9900 172,029 -0.03(-2.94%)
Sep 20, 2021 1.040 1.060 1.020 1.020 123,237 -0.05(-4.67%)
Sep 17, 2021 1.040 1.070 1.030 1.070 92,399 +0.03(+2.88%)
Sep 16, 2021 1.080 1.080 1.010 1.040 205,600 -0.05(-4.59%)
Sep 15, 2021 1.050 1.147 1.030 1.090 946,865 +0.02(+1.87%)
Sep 14, 2021 1.100 1.110 1.070 1.070 104,439 -0.04(-3.60%)
Sep 13, 2021 1.110 1.120 1.070 1.110 103,560 +0.04(+3.74%)
Sep 10, 2021 1.130 1.130 1.060 1.070 191,549 -0.05(-4.46%)
Sep 09, 2021 1.130 1.130 1.100 1.120 98,473 -0.03(-2.61%)
Sep 08, 2021 1.160 1.170 1.081 1.150 89,173 -0.02(-1.71%)
Sep 07, 2021 1.180 1.210 1.140 1.170 74,073 -0.01(-0.85%)
Sep 03, 2021 1.200 1.200 1.170 1.180 88,298 -0.02(-1.67%)
Sep 02, 2021 1.210 1.210 1.152 1.200 243,374 -0.02(-1.64%)
Sep 01, 2021 1.180 1.230 1.150 1.220 222,223 +0.05(+4.27%)
Aug 31, 2021 1.140 1.190 1.140 1.170 89,670 +0.00(+0.00%)
Aug 30, 2021 1.120 1.180 1.120 1.170 89,505 +0.03(+2.63%)
Aug 27, 2021 1.130 1.150 1.100 1.140 97,740 +0.00(+0.00%)
Aug 26, 2021 1.120 1.140 1.100 1.140 82,150 +0.02(+1.79%)
Aug 25, 2021 1.150 1.150 1.070 1.120 78,340 -0.01(-0.88%)
Aug 24, 2021 1.020 1.140 1.020 1.130 219,464 +0.09(+8.65%)
Aug 23, 2021 1.030 1.040 1.011 1.040 101,409 +0.00(+0.00%)
Aug 20, 2021 1.040 1.050 0.9850 1.040 202,204 +0.01(+0.97%)
Aug 19, 2021 1.080 1.140 0.9800 1.030 640,597 -0.05(-4.63%)
Aug 18, 2021 1.070 1.120 1.070 1.080 166,976 +0.01(+0.93%)
Aug 17, 2021 1.180 1.180 1.050 1.070 396,719 -0.07(-6.14%)
Aug 16, 2021 1.200 1.222 1.140 1.140 248,599 -0.05(-4.20%)
Aug 13, 2021 1.220 1.220 1.190 1.190 167,851 -0.02(-1.65%)
Aug 12, 2021 1.230 1.230 1.200 1.210 89,370 -0.01(-0.82%)
Aug 11, 2021 1.220 1.240 1.210 1.220 70,959 +0.00(+0.00%)
Aug 10, 2021 1.230 1.250 1.220 1.220 82,619 -0.03(-2.40%)
Aug 09, 2021 1.250 1.260 1.220 1.250 154,405 +0.02(+1.63%)
Aug 06, 2021 1.220 1.250 1.220 1.230 84,940 +0.01(+0.82%)
Aug 05, 2021 1.240 1.240 1.210 1.220 134,769 -0.02(-1.61%)
Aug 04, 2021 1.250 1.260 1.220 1.240 132,255 +0.00(+0.00%)
Aug 03, 2021 1.230 1.270 1.230 1.240 201,310 +0.02(+1.64%)
Aug 02, 2021 1.240 1.260 1.220 1.220 306,582 -0.04(-3.17%)
Jul 30, 2021 1.220 1.300 1.220 1.260 1,327,245 +0.03(+2.44%)
Jul 29, 2021 1.240 1.300 1.220 1.230 420,216 +0.01(+0.82%)
Jul 28, 2021 1.240 1.270 1.200 1.220 196,561 -0.05(-3.94%)
Jul 27, 2021 1.220 1.330 1.190 1.270 904,618 +0.07(+5.83%)
Jul 26, 2021 1.180 1.310 1.170 1.200 595,934 +0.01(+0.84%)
Jul 23, 2021 1.230 1.260 1.175 1.190 310,503 -0.05(-4.03%)
Jul 22, 2021 1.220 1.240 1.200 1.240 106,615 +0.03(+2.48%)
Jul 21, 2021 1.260 1.260 1.210 1.210 157,669 +0.00(+0.00%)
Jul 20, 2021 1.200 1.240 1.150 1.210 397,383 +0.04(+3.42%)
Jul 19, 2021 1.160 1.200 1.120 1.170 778,016 +0.00(+0.00%)
Jul 16, 2021 1.220 1.230 1.160 1.170 407,549 -0.05(-3.70%)
Jul 15, 2021 1.250 1.260 1.210 1.215 364,564 -0.04(-3.57%)
Jul 14, 2021 1.280 1.329 1.260 1.260 264,157 -0.03(-2.33%)
Jul 13, 2021 1.330 1.340 1.270 1.290 336,317 -0.04(-3.01%)
Jul 12, 2021 1.340 1.350 1.310 1.330 154,198 +0.00(+0.00%)
Jul 09, 2021 1.310 1.350 1.290 1.330 170,586 +0.03(+2.31%)
Jul 08, 2021 1.280 1.318 1.270 1.300 300,735 -0.03(-2.26%)
Jul 07, 2021 1.390 1.410 1.310 1.330 493,236 -0.09(-6.34%)
Jul 06, 2021 1.330 1.430 1.280 1.420 1,447,030 +0.11(+8.40%)
Jul 02, 2021 1.390 1.390 1.291 1.310 411,650 -0.03(-2.24%)
Jul 01, 2021 1.370 1.450 1.340 1.340 433,971 -0.06(-4.29%)
Jun 30, 2021 1.550 1.550 1.350 1.400 861,011 -0.13(-8.50%)
Jun 29, 2021 1.490 1.580 1.450 1.530 1,198,319 +0.01(+0.66%)
Jun 28, 2021 1.430 1.580 1.380 1.520 2,546,078 +0.10(+7.04%)
Jun 25, 2021 1.300 1.440 1.300 1.420 1,358,185 +0.12(+9.23%)
Jun 24, 2021 1.310 1.330 1.280 1.300 172,128 +0.02(+1.56%)
Jun 23, 2021 1.310 1.340 1.250 1.280 404,853 +0.00(+0.00%)
Jun 22, 2021 1.290 1.300 1.280 1.280 65,504 +0.00(+0.00%)
Jun 21, 2021 1.300 1.310 1.270 1.280 212,524 +0.03(+2.40%)
Jun 18, 2021 1.300 1.320 1.250 1.250 363,889 -0.06(-4.58%)
Jun 17, 2021 1.300 1.360 1.290 1.310 327,805 +0.00(+0.00%)
Jun 16, 2021 1.290 1.330 1.265 1.310 301,811 +0.02(+1.55%)
Jun 15, 2021 1.350 1.370 1.280 1.290 542,155 -0.08(-5.84%)
Jun 14, 2021 1.410 1.420 1.350 1.370 752,404 -0.05(-3.52%)
Jun 11, 2021 1.380 1.430 1.360 1.420 267,730 +0.06(+4.41%)
Jun 10, 2021 1.370 1.420 1.340 1.360 688,746 -0.03(-2.16%)
Jun 09, 2021 1.450 1.470 1.370 1.390 585,098 -0.07(-4.79%)
Jun 08, 2021 1.450 1.500 1.390 1.460 1,181,674 +0.02(+1.39%)
Jun 07, 2021 1.450 1.450 1.380 1.440 390,679 +0.03(+2.13%)
Jun 04, 2021 1.350 1.445 1.310 1.410 809,748 +0.05(+3.68%)
Jun 03, 2021 1.320 1.360 1.300 1.360 440,488 +0.02(+1.49%)
Jun 02, 2021 1.320 1.350 1.279 1.340 832,215 +0.02(+1.52%)
Jun 01, 2021 1.280 1.350 1.270 1.320 596,891 +0.03(+2.33%)
May 28, 2021 1.300 1.410 1.230 1.290 3,773,710 -0.02(-1.53%)
May 27, 2021 1.290 1.380 1.230 1.310 2,105,659 +0.05(+3.97%)
May 26, 2021 1.290 1.320 1.240 1.260 689,699 -0.03(-2.33%)
May 25, 2021 1.380 1.380 1.270 1.290 393,511 -0.07(-5.15%)
May 24, 2021 1.460 1.477 1.330 1.360 638,878 -0.10(-6.85%)
May 21, 2021 1.400 1.590 1.350 1.460 1,862,900 +0.07(+5.04%)
May 20, 2021 1.330 1.390 1.260 1.390 434,997 +0.11(+8.59%)
May 19, 2021 1.320 1.320 1.210 1.280 409,694 -0.01(-0.78%)
May 18, 2021 1.250 1.320 1.180 1.290 1,484,335 +0.09(+7.50%)
May 17, 2021 1.230 1.235 1.170 1.200 387,496 -0.04(-3.23%)
May 14, 2021 1.250 1.320 1.200 1.240 878,796 +0.01(+0.81%)
May 13, 2021 1.290 1.320 1.130 1.230 748,054 -0.06(-4.65%)
May 12, 2021 1.380 1.382 1.240 1.290 581,704 -0.07(-5.15%)
May 11, 2021 1.350 1.430 1.310 1.360 581,192 -0.07(-4.90%)
May 10, 2021 1.530 1.540 1.410 1.430 606,568 -0.11(-7.14%)
May 07, 2021 1.420 1.640 1.410 1.540 1,604,598 +0.11(+7.69%)
May 06, 2021 1.430 1.460 1.400 1.430 166,848 -0.03(-2.05%)
May 05, 2021 1.470 1.520 1.390 1.460 489,155 +0.00(+0.00%)
May 04, 2021 1.490 1.500 1.410 1.460 215,742 -0.03(-2.01%)
May 03, 2021 1.460 1.540 1.430 1.490 409,926 +0.02(+1.36%)
Apr 30, 2021 1.480 1.570 1.420 1.470 495,200 -0.02(-1.34%)
Apr 29, 2021 1.640 1.640 1.470 1.490 701,508 -0.13(-8.02%)
Apr 28, 2021 1.670 1.710 1.570 1.620 484,778 -0.03(-1.82%)
Apr 27, 2021 1.730 1.730 1.620 1.650 155,242 -0.05(-2.94%)
Apr 26, 2021 1.650 1.720 1.590 1.700 264,065 +0.08(+4.94%)
Apr 23, 2021 1.570 1.630 1.543 1.620 594,500 +0.08(+5.19%)
Apr 22, 2021 1.570 1.670 1.460 1.540 1,023,382 +0.00(+0.00%)
Apr 21, 2021 1.490 1.590 1.400 1.540 329,513 +0.05(+3.36%)
Apr 20, 2021 1.610 1.610 1.380 1.490 686,608 -0.06(-3.87%)
Apr 19, 2021 1.640 1.700 1.550 1.550 394,694 -0.15(-8.82%)
Apr 16, 2021 1.705 1.800 1.600 1.700 423,800 +0.04(+2.41%)
Apr 15, 2021 1.890 1.900 1.640 1.660 742,083 -0.24(-12.63%)
Apr 14, 2021 1.980 1.990 1.860 1.900 196,013 -0.08(-4.04%)
Apr 13, 2021 1.950 2.000 1.950 1.980 106,372 +0.01(+0.51%)
Apr 12, 2021 2.060 2.060 1.850 1.970 543,062 -0.09(-4.37%)
Apr 09, 2021 2.110 2.150 2.000 2.060 428,600 -0.06(-2.83%)
Apr 08, 2021 2.220 2.220 2.060 2.120 390,166 -0.06(-2.75%)
Apr 07, 2021 2.230 2.350 2.180 2.180 242,012 -0.19(-8.02%)
Apr 06, 2021 2.290 2.470 2.290 2.370 384,879 +0.08(+3.49%)
Apr 05, 2021 2.330 2.350 2.260 2.290 185,343 -0.06(-2.55%)
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.