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

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 0.6600 0.6700 0.5700 0.5800 4,749,510 -0.03(-4.92%)
Apr 29, 2020 0.6500 0.7200 0.6100 0.6100 7,439,935 +0.02(+3.39%)
Apr 28, 2020 0.7168 0.7300 0.5850 0.5900 8,757,273 -0.15(-20.27%)
Apr 27, 2020 0.4845 0.9000 0.4845 0.7400 22,639,030 +0.26(+54.17%)
Apr 24, 2020 0.4590 0.4899 0.4300 0.4800 3,485,900 +0.02(+4.35%)
Apr 23, 2020 0.4100 0.4700 0.4091 0.4600 4,672,504 +0.05(+12.50%)
Apr 22, 2020 0.4005 0.4099 0.3878 0.4089 2,276,991 +0.01(+2.15%)
Apr 21, 2020 0.4090 0.4090 0.3800 0.4003 2,597,263 -0.00(-0.05%)
Apr 20, 2020 0.4221 0.4271 0.3900 0.4005 4,166,801 -0.03(-6.10%)
Apr 17, 2020 0.4500 0.4500 0.3991 0.4265 3,441,000 +0.01(+1.52%)
Apr 16, 2020 0.4693 0.4700 0.3909 0.4201 3,906,894 -0.02(-5.60%)
Apr 15, 2020 0.4700 0.4700 0.4301 0.4450 1,937,957 -0.01(-3.24%)
Apr 14, 2020 0.4700 0.4980 0.4520 0.4599 2,245,386 +0.01(+2.22%)
Apr 13, 2020 0.4751 0.4773 0.4499 0.4499 2,002,142 +0.01(+2.25%)
Apr 09, 2020 0.4400 0.4777 0.4320 0.4400 3,520,300 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4437 0.4002 0.4400 2,818,386 +0.02(+5.31%)
Apr 07, 2020 0.4500 0.4599 0.4050 0.4178 3,143,777 -0.02(-5.05%)
Apr 06, 2020 0.4100 0.4500 0.4100 0.4400 4,339,679 +0.04(+10.00%)
Apr 03, 2020 0.4400 0.4400 0.3850 0.4000 3,004,500 -0.04(-8.32%)
Apr 02, 2020 0.4200 0.4436 0.4100 0.4363 1,974,981 +0.02(+4.60%)
Apr 01, 2020 0.4693 0.4693 0.4150 0.4171 2,283,859 -0.05(-10.90%)
Mar 31, 2020 0.4645 0.4900 0.4400 0.4681 2,063,477 +0.02(+4.02%)
Mar 30, 2020 0.4501 0.5484 0.4300 0.4500 4,824,774 +0.02(+4.65%)
Mar 27, 2020 0.4550 0.4550 0.4200 0.4300 2,278,700 -0.04(-8.51%)
Mar 26, 2020 0.4300 0.4700 0.4000 0.4700 5,473,508 +0.08(+20.79%)
Mar 25, 2020 0.4600 0.4800 0.3800 0.3891 6,539,974 -0.08(-16.30%)
Mar 24, 2020 0.4715 0.5000 0.4501 0.4649 2,193,656 +0.03(+8.12%)
Mar 23, 2020 0.4900 0.5000 0.4200 0.4300 2,158,049 -0.03(-6.52%)
Mar 20, 2020 0.6098 0.6098 0.4600 0.4600 3,782,300 -0.07(-13.21%)
Mar 19, 2020 0.4400 0.6300 0.3900 0.5300 3,700,545 +0.13(+31.42%)
Mar 18, 2020 0.4838 0.4900 0.4000 0.4033 2,381,300 -0.10(-19.90%)
Mar 17, 2020 0.6000 0.6500 0.3800 0.5035 12,579,628 -0.58(-53.38%)
Mar 16, 2020 1.000 1.250 0.9800 1.080 4,138,287 +0.00(+0.00%)
Mar 13, 2020 1.060 1.190 1.020 1.080 1,601,300 +0.09(+9.09%)
Mar 12, 2020 1.160 1.160 0.9525 0.9900 2,609,115 -0.25(-20.16%)
Mar 11, 2020 1.350 1.360 1.230 1.240 1,328,285 -0.14(-10.14%)
Mar 10, 2020 1.470 1.470 1.320 1.380 1,266,950 +0.00(+0.00%)
Mar 09, 2020 1.470 1.480 1.300 1.380 1,402,230 -0.15(-9.80%)
Mar 06, 2020 1.510 1.640 1.440 1.530 2,192,700 -0.02(-1.29%)
Mar 05, 2020 1.620 1.690 1.500 1.550 1,431,018 -0.08(-4.91%)
Mar 04, 2020 1.630 1.710 1.600 1.630 1,059,241 -0.03(-1.81%)
Mar 03, 2020 1.770 1.780 1.640 1.660 984,055 -0.05(-2.92%)
Mar 02, 2020 1.820 1.830 1.670 1.710 1,183,424 +0.03(+1.79%)
Feb 28, 2020 1.590 1.850 1.580 1.680 2,369,200 +0.03(+1.82%)
Feb 27, 2020 1.710 1.750 1.640 1.650 1,530,240 -0.15(-8.33%)
Feb 26, 2020 1.940 1.950 1.750 1.800 2,200,878 -0.15(-7.69%)
Feb 25, 2020 2.040 2.074 1.880 1.950 1,424,554 -0.10(-4.88%)
Feb 24, 2020 2.150 2.150 2.000 2.050 1,383,088 -0.15(-6.82%)
Feb 21, 2020 2.240 2.250 2.190 2.200 556,800 -0.04(-1.79%)
Feb 20, 2020 2.180 2.250 2.180 2.240 620,893 +0.03(+1.36%)
Feb 19, 2020 2.240 2.240 2.210 2.210 431,445 -0.03(-1.34%)
Feb 18, 2020 2.210 2.250 2.175 2.240 498,773 +0.02(+0.90%)
Feb 14, 2020 2.210 2.230 2.170 2.220 482,200 +0.03(+1.37%)
Feb 13, 2020 2.210 2.210 2.150 2.190 710,059 -0.02(-0.90%)
Feb 12, 2020 2.160 2.240 2.160 2.210 846,253 +0.04(+1.84%)
Feb 11, 2020 2.140 2.170 2.130 2.170 711,886 +0.04(+1.88%)
Feb 10, 2020 2.170 2.180 2.110 2.130 490,261 -0.04(-1.84%)
Feb 07, 2020 2.160 2.190 2.090 2.170 450,000 -0.01(-0.46%)
Feb 06, 2020 2.220 2.240 2.150 2.180 680,582 -0.05(-2.24%)
Feb 05, 2020 2.240 2.280 2.220 2.230 1,379,920 -0.01(-0.45%)
Feb 04, 2020 2.240 2.250 2.170 2.240 632,714 +0.03(+1.36%)
Feb 03, 2020 2.130 2.210 2.120 2.210 610,555 +0.07(+3.27%)
Jan 31, 2020 2.160 2.177 2.100 2.140 724,500 -0.02(-0.93%)
Jan 30, 2020 2.110 2.165 2.070 2.160 451,489 +0.03(+1.41%)
Jan 29, 2020 2.150 2.180 2.100 2.130 623,586 -0.02(-0.93%)
Jan 28, 2020 2.140 2.180 2.120 2.150 333,275 -0.01(-0.46%)
Jan 27, 2020 2.120 2.190 2.080 2.160 456,374 +0.00(+0.00%)
Jan 24, 2020 2.220 2.240 2.120 2.160 559,000 -0.06(-2.70%)
Jan 23, 2020 2.180 2.240 2.130 2.220 470,000 +0.01(+0.45%)
Jan 22, 2020 2.240 2.260 2.180 2.210 671,817 -0.03(-1.34%)
Jan 21, 2020 2.200 2.270 2.150 2.240 1,719,713 -0.08(-3.45%)
Jan 17, 2020 2.400 2.420 2.280 2.320 957,200 -0.09(-3.73%)
Jan 16, 2020 2.350 2.410 2.280 2.410 816,620 +0.02(+0.84%)
Jan 15, 2020 2.330 2.400 2.320 2.390 724,524 +0.05(+2.14%)
Jan 14, 2020 2.260 2.360 2.250 2.340 764,094 +0.08(+3.54%)
Jan 13, 2020 2.230 2.350 2.230 2.260 878,217 +0.02(+0.89%)
Jan 10, 2020 2.290 2.295 2.180 2.240 909,900 -0.06(-2.61%)
Jan 09, 2020 2.350 2.360 2.230 2.300 1,308,788 -0.04(-1.71%)
Jan 08, 2020 2.360 2.410 2.310 2.340 748,362 -0.02(-0.85%)
Jan 07, 2020 2.590 2.670 2.320 2.360 3,269,475 -0.28(-10.61%)
Jan 06, 2020 2.670 2.680 2.620 2.640 723,489 -0.04(-1.49%)
Jan 03, 2020 2.760 2.780 2.633 2.680 627,400 -0.08(-2.90%)
Jan 02, 2020 2.800 2.830 2.745 2.760 1,084,694 +0.06(+2.22%)
Dec 31, 2019 2.630 2.760 2.620 2.700 574,200 +0.03(+1.12%)
Dec 30, 2019 2.640 2.690 2.565 2.670 530,770 +0.01(+0.38%)
Dec 27, 2019 2.680 2.680 2.620 2.660 354,300 +0.01(+0.38%)
Dec 26, 2019 2.660 2.690 2.630 2.650 386,414 -0.02(-0.75%)
Dec 24, 2019 2.610 2.680 2.610 2.670 304,500 +0.04(+1.52%)
Dec 23, 2019 2.700 2.700 2.600 2.630 800,371 -0.06(-2.23%)
Dec 20, 2019 2.710 2.790 2.670 2.690 1,759,900 +0.00(+0.00%)
Dec 19, 2019 2.650 2.730 2.605 2.690 760,788 +0.08(+3.07%)
Dec 18, 2019 2.630 2.690 2.590 2.610 643,058 +0.00(+0.00%)
Dec 17, 2019 2.730 2.730 2.540 2.610 1,665,490 -0.11(-4.04%)
Dec 16, 2019 2.840 2.860 2.700 2.720 1,388,903 -0.11(-3.89%)
Dec 13, 2019 2.880 2.950 2.811 2.830 701,900 -0.02(-0.70%)
Dec 12, 2019 2.830 2.930 2.810 2.850 837,529 +0.04(+1.42%)
Dec 11, 2019 2.850 2.850 2.720 2.810 649,621 -0.04(-1.40%)
Dec 10, 2019 2.860 2.880 2.810 2.850 636,213 -0.03(-1.04%)
Dec 09, 2019 2.900 2.920 2.820 2.880 802,941 -0.02(-0.69%)
Dec 06, 2019 2.880 2.960 2.844 2.900 910,800 +0.08(+2.84%)
Dec 05, 2019 2.820 2.860 2.800 2.820 737,279 -0.02(-0.70%)
Dec 04, 2019 2.860 2.890 2.800 2.840 562,763 +0.01(+0.35%)
Dec 03, 2019 2.840 2.860 2.740 2.830 602,155 -0.03(-1.05%)
Dec 02, 2019 2.950 2.980 2.790 2.860 933,267 -0.08(-2.72%)
Nov 29, 2019 2.930 2.980 2.880 2.940 443,600 -0.01(-0.34%)
Nov 27, 2019 2.930 2.960 2.860 2.950 849,700 +0.06(+2.08%)
Nov 26, 2019 2.980 3.010 2.870 2.890 1,166,878 -0.10(-3.34%)
Nov 25, 2019 2.880 3.010 2.880 2.990 1,009,441 +0.07(+2.40%)
Nov 22, 2019 2.970 2.970 2.840 2.920 736,500 -0.02(-0.68%)
Nov 21, 2019 2.980 3.010 2.910 2.940 818,122 -0.03(-1.01%)
Nov 20, 2019 3.090 3.090 2.940 2.970 1,285,617 -0.12(-3.88%)
Nov 19, 2019 3.110 3.130 3.040 3.090 762,022 -0.05(-1.59%)
Nov 18, 2019 3.200 3.200 3.050 3.140 748,171 -0.05(-1.57%)
Nov 15, 2019 3.260 3.270 3.190 3.190 881,000 -0.04(-1.24%)
Nov 14, 2019 3.250 3.290 3.210 3.230 590,849 -0.03(-0.92%)
Nov 13, 2019 3.160 3.300 3.140 3.260 1,188,143 +0.07(+2.19%)
Nov 12, 2019 3.340 3.370 3.110 3.190 1,579,283 -0.15(-4.49%)
Nov 11, 2019 3.290 3.420 3.260 3.340 1,243,389 +0.06(+1.83%)
Nov 08, 2019 3.150 3.290 3.100 3.280 1,771,400 +0.14(+4.46%)
Nov 07, 2019 3.050 3.200 3.030 3.140 1,435,965 +0.11(+3.63%)
Nov 06, 2019 2.930 3.045 2.820 3.030 1,489,875 +0.10(+3.41%)
Nov 05, 2019 2.860 2.930 2.850 2.930 1,227,505 +0.09(+3.17%)
Nov 04, 2019 2.750 2.910 2.750 2.840 2,406,096 +0.11(+4.03%)
Nov 01, 2019 2.680 2.740 2.640 2.730 1,070,400 +0.09(+3.41%)
Oct 31, 2019 2.800 2.800 2.565 2.640 1,620,065 -0.15(-5.38%)
Oct 30, 2019 2.680 2.800 2.630 2.790 2,105,949 +0.12(+4.49%)
Oct 29, 2019 2.580 2.740 2.530 2.670 1,631,218 +0.09(+3.49%)
Oct 28, 2019 2.470 2.650 2.431 2.580 2,451,427 +0.16(+6.61%)
Oct 25, 2019 2.410 2.500 2.370 2.420 1,972,000 +0.01(+0.41%)
Oct 24, 2019 2.250 2.470 2.200 2.410 2,226,683 +0.01(+0.42%)
Oct 23, 2019 2.320 2.410 2.180 2.400 3,693,403 +0.11(+4.80%)
Oct 22, 2019 2.410 2.430 2.215 2.290 5,009,925 +0.21(+10.10%)
Oct 21, 2019 2.050 2.090 2.030 2.080 728,452 +0.07(+3.48%)
Oct 18, 2019 2.010 2.040 1.950 2.010 640,700 -0.03(-1.47%)
Oct 17, 2019 2.080 2.090 2.030 2.040 524,554 -0.02(-0.97%)
Oct 16, 2019 2.070 2.110 1.980 2.060 865,816 -0.01(-0.48%)
Oct 15, 2019 2.080 2.140 2.040 2.070 665,724 +0.00(+0.00%)
Oct 14, 2019 2.200 2.240 2.070 2.070 654,228 -0.15(-6.76%)
Oct 11, 2019 2.300 2.300 2.200 2.220 872,500 -0.02(-0.89%)
Oct 10, 2019 2.160 2.300 2.160 2.240 1,057,257 +0.05(+2.28%)
Oct 09, 2019 2.230 2.235 2.140 2.190 497,738 -0.01(-0.45%)
Oct 08, 2019 2.240 2.250 2.160 2.200 806,133 -0.06(-2.65%)
Oct 07, 2019 2.190 2.270 2.150 2.260 837,417 +0.06(+2.73%)
Oct 04, 2019 2.140 2.250 2.140 2.200 689,700 +0.06(+2.80%)
Oct 03, 2019 2.070 2.210 2.030 2.140 997,534 +0.07(+3.38%)
Oct 02, 2019 2.070 2.120 2.020 2.070 825,502 -0.02(-0.96%)
Oct 01, 2019 2.130 2.180 2.040 2.090 1,234,514 -0.05(-2.34%)
Sep 30, 2019 2.300 2.310 2.130 2.140 1,273,957 -0.20(-8.55%)
Sep 27, 2019 2.520 2.520 2.340 2.340 1,366,100 -0.17(-6.77%)
Sep 26, 2019 2.460 2.520 2.310 2.510 2,814,640 +0.06(+2.45%)
Sep 25, 2019 2.520 2.625 2.270 2.450 2,477,215 -0.07(-2.78%)
Sep 24, 2019 2.460 2.540 2.420 2.520 998,709 +0.05(+2.02%)
Sep 23, 2019 2.490 2.530 2.410 2.470 1,223,039 -0.03(-1.20%)
Sep 20, 2019 2.440 2.570 2.435 2.500 1,836,200 +0.05(+2.04%)
Sep 19, 2019 2.390 2.520 2.335 2.450 1,609,074 +0.09(+3.81%)
Sep 18, 2019 2.440 2.460 2.320 2.360 1,650,371 -0.07(-2.88%)
Sep 17, 2019 2.570 2.570 2.401 2.430 1,629,051 -0.17(-6.54%)
Sep 16, 2019 2.770 2.770 2.590 2.600 1,255,276 -0.18(-6.47%)
Sep 13, 2019 2.720 2.830 2.670 2.780 2,070,700 +0.08(+2.96%)
Sep 12, 2019 2.570 2.730 2.550 2.700 2,591,404 +0.15(+5.88%)
Sep 11, 2019 2.400 2.580 2.380 2.550 3,032,358 +0.06(+2.41%)
Sep 10, 2019 2.270 2.510 2.230 2.490 2,874,161 +0.25(+11.16%)
Sep 09, 2019 2.050 2.270 2.030 2.240 2,269,327 +0.22(+10.89%)
Sep 06, 2019 1.960 2.020 1.940 2.020 821,300 +0.06(+3.06%)
Sep 05, 2019 1.950 2.010 1.935 1.960 1,153,332 +0.04(+2.08%)
Sep 04, 2019 1.860 1.950 1.860 1.920 618,783 +0.06(+3.23%)
Sep 03, 2019 1.930 1.960 1.850 1.860 864,438 -0.10(-5.10%)
Aug 30, 2019 1.980 1.990 1.930 1.960 511,400 -0.01(-0.51%)
Aug 29, 2019 1.920 2.000 1.920 1.970 1,156,667 +0.08(+4.23%)
Aug 28, 2019 1.820 1.935 1.800 1.890 632,368 +0.06(+3.28%)
Aug 27, 2019 1.970 1.970 1.780 1.830 1,068,491 -0.11(-5.67%)
Aug 26, 2019 1.840 1.960 1.830 1.940 1,520,194 +0.14(+7.78%)
Aug 23, 2019 1.880 1.900 1.750 1.800 820,800 -0.08(-4.26%)
Aug 22, 2019 1.820 1.920 1.810 1.880 753,444 +0.08(+4.44%)
Aug 21, 2019 1.830 1.880 1.765 1.800 1,145,709 +0.00(+0.00%)
Aug 20, 2019 1.830 1.850 1.770 1.800 557,328 -0.03(-1.64%)
Aug 19, 2019 1.700 1.840 1.690 1.830 777,926 +0.13(+7.65%)
Aug 16, 2019 1.600 1.730 1.550 1.700 805,700 +0.10(+6.25%)
Aug 15, 2019 1.720 1.740 1.580 1.600 1,186,082 -0.08(-4.76%)
Aug 14, 2019 1.730 1.740 1.650 1.680 811,314 -0.06(-3.45%)
Aug 13, 2019 1.810 1.870 1.720 1.740 953,182 -0.08(-4.40%)
Aug 12, 2019 1.880 1.880 1.790 1.820 918,771 -0.07(-3.70%)
Aug 09, 2019 1.990 2.000 1.880 1.890 856,700 -0.11(-5.50%)
Aug 08, 2019 2.050 2.090 1.990 2.000 1,357,522 +0.07(+3.63%)
Aug 07, 2019 1.970 1.980 1.895 1.930 1,467,728 -0.05(-2.53%)
Aug 06, 2019 2.030 2.060 1.940 1.980 841,345 -0.05(-2.46%)
Aug 05, 2019 2.020 2.050 1.950 2.030 1,060,379 -0.04(-1.93%)
Aug 02, 2019 2.030 2.080 1.910 2.070 1,498,300 +0.04(+1.97%)
Aug 01, 2019 2.090 2.130 1.980 2.030 1,964,778 -0.05(-2.40%)
Jul 31, 2019 2.030 2.280 2.010 2.080 3,549,001 +0.07(+3.48%)
Jul 30, 2019 1.990 2.040 1.920 2.010 1,258,175 +0.02(+1.01%)
Jul 29, 2019 2.020 2.050 1.910 1.990 1,194,201 -0.04(-1.97%)
Jul 26, 2019 1.840 2.140 1.810 2.030 3,586,600 +0.21(+11.54%)
Jul 25, 2019 1.800 1.860 1.800 1.820 1,565,748 -0.01(-0.55%)
Jul 24, 2019 1.710 1.830 1.700 1.830 2,750,765 +0.10(+5.78%)
Jul 23, 2019 1.870 1.881 1.665 1.730 3,654,926 -0.15(-7.98%)
Jul 22, 2019 1.920 1.950 1.805 1.880 2,138,630 +0.01(+0.53%)
Jul 19, 2019 1.880 1.930 1.850 1.870 2,140,100 +0.00(+0.00%)
Jul 18, 2019 1.860 1.930 1.800 1.870 2,111,929 +0.00(+0.00%)
Jul 17, 2019 1.800 1.900 1.795 1.870 3,783,378 +0.04(+2.19%)
Jul 16, 2019 1.810 1.840 1.780 1.830 723,964 +0.03(+1.67%)
Jul 15, 2019 1.820 1.830 1.740 1.800 2,319,538 +0.00(+0.00%)
Jul 12, 2019 1.800 1.870 1.762 1.800 1,164,300 -0.01(-0.55%)
Jul 11, 2019 1.760 1.840 1.690 1.810 1,615,255 +0.04(+2.26%)
Jul 10, 2019 1.750 1.810 1.660 1.770 1,731,955 +0.02(+1.14%)
Jul 09, 2019 1.600 1.835 1.550 1.750 2,385,593 +0.15(+9.37%)
Jul 08, 2019 1.580 1.650 1.550 1.600 803,828 +0.02(+1.27%)
Jul 05, 2019 1.510 1.580 1.480 1.580 558,900 +0.07(+4.64%)
Jul 03, 2019 1.570 1.580 1.510 1.510 469,800 -0.06(-3.82%)
Jul 02, 2019 1.600 1.600 1.520 1.570 673,650 -0.01(-0.63%)
Jul 01, 2019 1.530 1.580 1.480 1.580 2,331,662 +0.08(+5.33%)
Jun 28, 2019 1.510 1.550 1.470 1.500 1,385,600 +0.03(+2.04%)
Jun 27, 2019 1.400 1.620 1.390 1.470 2,912,196 +0.09(+6.52%)
Jun 26, 2019 1.370 1.430 1.370 1.380 1,075,882 +0.01(+0.73%)
Jun 25, 2019 1.380 1.400 1.330 1.370 1,408,188 -0.01(-0.72%)
Jun 24, 2019 1.420 1.420 1.370 1.380 917,695 -0.05(-3.50%)
Jun 21, 2019 1.440 1.455 1.360 1.430 2,043,900 -0.03(-2.05%)
Jun 20, 2019 1.490 1.540 1.420 1.460 1,125,454 -0.02(-1.35%)
Jun 19, 2019 1.530 1.537 1.470 1.480 1,085,156 -0.05(-3.27%)
Jun 18, 2019 1.540 1.615 1.510 1.530 955,287 +0.00(+0.00%)
Jun 17, 2019 1.490 1.550 1.450 1.530 1,199,353 +0.03(+2.00%)
Jun 14, 2019 1.520 1.540 1.470 1.500 558,100 -0.04(-2.60%)
Jun 13, 2019 1.430 1.560 1.430 1.540 1,125,731 +0.12(+8.45%)
Jun 12, 2019 1.380 1.440 1.370 1.420 716,081 +0.04(+2.90%)
Jun 11, 2019 1.380 1.410 1.360 1.380 621,977 +0.02(+1.47%)
Jun 10, 2019 1.420 1.460 1.360 1.360 790,213 -0.06(-4.23%)
Jun 07, 2019 1.360 1.430 1.340 1.420 658,500 +0.07(+5.19%)
Jun 06, 2019 1.490 1.490 1.320 1.350 2,033,446 -0.12(-8.16%)
Jun 05, 2019 1.620 1.620 1.440 1.470 1,222,458 -0.14(-8.70%)
Jun 04, 2019 1.480 1.630 1.475 1.610 1,329,424 +0.15(+10.27%)
Jun 03, 2019 1.450 1.530 1.410 1.460 1,383,623 +0.06(+4.29%)
May 31, 2019 1.410 1.430 1.360 1.400 1,147,400 -0.03(-2.10%)
May 30, 2019 1.440 1.550 1.420 1.430 1,123,324 -0.02(-1.38%)
May 29, 2019 1.500 1.510 1.410 1.450 1,540,008 -0.06(-3.97%)
May 28, 2019 1.550 1.620 1.510 1.510 2,056,577 -0.04(-2.58%)
May 24, 2019 1.550 1.590 1.500 1.550 804,400 +0.02(+1.31%)
May 23, 2019 1.590 1.590 1.480 1.530 1,491,624 -0.08(-4.97%)
May 22, 2019 1.660 1.700 1.580 1.610 1,092,973 -0.04(-2.42%)
May 21, 2019 1.620 1.670 1.620 1.650 771,531 +0.02(+1.23%)
May 20, 2019 1.710 1.722 1.590 1.630 1,743,730 -0.08(-4.68%)
May 17, 2019 1.770 1.790 1.690 1.710 1,887,900 -0.05(-2.84%)
May 16, 2019 1.870 1.880 1.750 1.760 1,644,848 -0.11(-5.88%)
May 15, 2019 1.860 1.880 1.810 1.870 542,361 +0.01(+0.54%)
May 14, 2019 1.850 1.880 1.790 1.860 1,034,790 +0.02(+1.09%)
May 13, 2019 1.940 1.960 1.805 1.840 1,670,373 -0.14(-7.07%)
May 10, 2019 1.930 2.020 1.900 1.980 1,194,200 +0.03(+1.54%)
May 09, 2019 1.980 1.980 1.860 1.950 1,671,843 -0.05(-2.50%)
May 08, 2019 2.050 2.050 1.940 2.000 1,964,666 -0.03(-1.48%)
May 07, 2019 2.040 2.125 2.010 2.030 1,673,629 -0.04(-1.93%)
May 06, 2019 2.060 2.100 1.980 2.070 1,883,383 -0.01(-0.48%)
May 03, 2019 2.080 2.130 2.030 2.080 2,419,500 +0.00(+0.00%)
May 02, 2019 2.120 2.130 2.020 2.080 2,584,695 -0.03(-1.42%)
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.