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

Phoenix New Media Ltd ADR (NY: FENG )

2.860 +0.360 (+14.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 6.277 6.340 6.262 6.277 32,310 +0.00(+0.00%)
Apr 28, 2016 6.262 6.449 6.262 6.277 31,002 -0.02(-0.25%)
Apr 27, 2016 6.402 6.402 6.199 6.293 118,866 -0.11(-1.71%)
Apr 26, 2016 6.481 6.496 6.402 6.402 39,190 -0.09(-1.45%)
Apr 25, 2016 6.496 6.543 6.481 6.496 12,305 -0.05(-0.72%)
Apr 22, 2016 6.653 6.669 6.481 6.543 77,135 -0.17(-2.56%)
Apr 21, 2016 6.856 6.856 6.653 6.715 22,504 -0.06(-0.92%)
Apr 20, 2016 6.778 6.935 6.684 6.778 23,867 +0.02(+0.23%)
Apr 19, 2016 6.825 6.825 6.686 6.762 54,080 -0.06(-0.92%)
Apr 18, 2016 6.982 6.982 6.825 6.825 39,988 -0.08(-1.13%)
Apr 15, 2016 6.982 7.005 6.856 6.903 40,427 -0.03(-0.45%)
Apr 14, 2016 6.856 7.013 6.856 6.935 48,186 -0.17(-2.42%)
Apr 13, 2016 6.825 7.122 6.825 7.107 87,958 +0.17(+2.48%)
Apr 12, 2016 6.809 6.989 6.809 6.935 38,280 -0.03(-0.45%)
Apr 11, 2016 6.669 7.138 6.669 6.966 89,303 +0.16(+2.30%)
Apr 08, 2016 6.700 6.825 6.637 6.809 131,323 +0.14(+2.11%)
Apr 07, 2016 6.606 6.770 6.606 6.669 89,818 +0.05(+0.71%)
Apr 06, 2016 6.402 6.622 6.402 6.622 71,857 +0.22(+3.42%)
Apr 05, 2016 6.387 6.606 6.152 6.402 88,920 -0.20(-3.08%)
Apr 04, 2016 6.669 6.778 6.528 6.606 70,685 -0.19(-2.76%)
Apr 01, 2016 6.856 6.903 6.731 6.794 47,753 -0.17(-2.47%)
Mar 31, 2016 6.982 7.044 6.919 6.966 61,953 -0.13(-1.77%)
Mar 30, 2016 6.982 7.279 6.982 7.091 49,455 +0.03(+0.44%)
Mar 29, 2016 6.794 7.138 6.543 7.060 53,454 +0.23(+3.44%)
Mar 28, 2016 6.778 6.825 6.605 6.825 21,960 +0.03(+0.46%)
Mar 24, 2016 6.715 6.794 6.794 6.794 30,344 +0.02(+0.23%)
Mar 23, 2016 7.154 7.154 6.731 6.778 51,600 -0.38(-5.25%)
Mar 22, 2016 6.669 7.201 6.669 7.154 76,868 +0.47(+7.03%)
Mar 21, 2016 6.653 6.794 6.559 6.684 20,945 +0.03(+0.47%)
Mar 18, 2016 6.700 6.872 6.590 6.653 130,246 +0.00(+0.00%)
Mar 17, 2016 6.653 6.700 6.553 6.653 22,676 +0.05(+0.71%)
Mar 16, 2016 6.402 6.669 6.402 6.606 37,548 +0.30(+4.71%)
Mar 15, 2016 6.731 6.747 6.183 6.308 76,125 -0.38(-5.62%)
Mar 14, 2016 6.575 6.870 6.575 6.684 45,779 +0.22(+3.39%)
Mar 11, 2016 6.481 6.575 6.379 6.465 53,122 +0.09(+1.47%)
Mar 10, 2016 6.622 6.778 6.340 6.371 80,000 -0.25(-3.78%)
Mar 09, 2016 6.230 6.856 6.105 6.622 138,421 +0.44(+7.09%)
Mar 08, 2016 6.121 6.246 5.980 6.183 92,511 -0.02(-0.25%)
Mar 07, 2016 6.058 6.355 6.058 6.199 61,567 +0.17(+2.86%)
Mar 04, 2016 6.058 6.168 5.980 6.027 64,773 -0.05(-0.77%)
Mar 03, 2016 6.027 6.230 5.839 6.074 62,177 +0.09(+1.57%)
Mar 02, 2016 5.980 6.080 5.901 5.980 45,921 +0.02(+0.26%)
Mar 01, 2016 5.870 6.011 5.776 5.964 61,499 +0.11(+1.87%)
Feb 29, 2016 5.808 5.870 5.682 5.855 109,410 +0.08(+1.36%)
Feb 26, 2016 5.792 6.027 5.682 5.776 48,659 -0.02(-0.27%)
Feb 25, 2016 5.964 5.964 5.699 5.792 42,544 -0.30(-4.88%)
Feb 24, 2016 5.886 6.230 5.659 6.089 70,316 +0.22(+3.73%)
Feb 23, 2016 6.105 6.152 5.823 5.870 72,208 -0.31(-5.06%)
Feb 22, 2016 6.042 6.262 6.042 6.183 33,552 +0.17(+2.86%)
Feb 19, 2016 6.277 6.293 5.886 6.011 36,012 -0.28(-4.48%)
Feb 18, 2016 6.105 6.293 6.042 6.293 102,893 +0.30(+4.96%)
Feb 17, 2016 6.089 6.152 5.808 5.995 59,554 +0.08(+1.32%)
Feb 16, 2016 6.199 6.293 5.635 5.917 60,667 +0.61(+11.50%)
Feb 12, 2016 5.369 5.307 5.307 5.307 167,563 +0.13(+2.42%)
Feb 11, 2016 5.401 5.526 5.181 5.181 96,299 -0.08(-1.49%)
Feb 10, 2016 5.479 5.510 5.244 5.260 79,005 -0.16(-2.89%)
Feb 09, 2016 5.573 5.745 5.291 5.416 47,396 -0.25(-4.42%)
Feb 08, 2016 5.917 6.011 5.510 5.667 89,503 -0.36(-5.97%)
Feb 05, 2016 6.293 6.465 5.948 6.027 52,376 -0.23(-3.75%)
Feb 04, 2016 6.262 6.314 6.199 6.262 33,984 +0.00(+0.00%)
Feb 03, 2016 6.418 6.543 6.136 6.262 81,968 -0.11(-1.72%)
Feb 02, 2016 6.653 6.653 6.371 6.371 47,884 -0.30(-4.46%)
Feb 01, 2016 6.966 6.966 6.653 6.669 26,779 -0.33(-4.70%)
Jan 29, 2016 6.825 7.013 6.653 6.997 77,498 +0.05(+0.68%)
Jan 28, 2016 7.263 7.263 6.778 6.950 61,146 -0.13(-1.77%)
Jan 27, 2016 7.467 7.467 6.982 7.076 39,256 -0.39(-5.24%)
Jan 26, 2016 7.357 7.576 7.216 7.467 69,599 +0.05(+0.63%)
Jan 25, 2016 7.295 7.498 7.295 7.420 29,231 +0.05(+0.64%)
Jan 22, 2016 7.702 7.764 7.310 7.373 51,904 -0.06(-0.84%)
Jan 21, 2016 7.310 7.537 7.295 7.436 34,036 -0.13(-1.66%)
Jan 20, 2016 7.514 7.749 7.295 7.561 172,935 -0.27(-3.40%)
Jan 19, 2016 7.248 8.031 7.248 7.827 143,137 +0.58(+7.99%)
Jan 15, 2016 7.670 7.248 7.248 7.248 158,875 -0.47(-6.09%)
Jan 14, 2016 7.639 7.921 7.639 7.717 26,171 +0.02(+0.20%)
Jan 13, 2016 7.702 7.983 7.592 7.702 85,532 -0.11(-1.40%)
Jan 12, 2016 7.686 7.999 7.639 7.811 83,192 +0.11(+1.42%)
Jan 11, 2016 8.297 8.297 7.639 7.702 190,372 -0.69(-8.21%)
Jan 08, 2016 8.171 8.422 8.163 8.390 59,783 +0.02(+0.19%)
Jan 07, 2016 8.610 8.750 8.077 8.375 159,917 -0.61(-6.79%)
Jan 06, 2016 9.001 9.361 8.923 8.985 54,397 -0.02(-0.17%)
Jan 05, 2016 8.641 9.095 8.625 9.001 80,849 +0.23(+2.68%)
Jan 04, 2016 9.236 9.361 8.578 8.766 221,745 -0.66(-6.98%)
Dec 31, 2015 9.361 9.424 9.424 9.424 46,570 +0.19(+2.03%)
Dec 30, 2015 9.392 9.471 9.017 9.236 97,065 -0.16(-1.67%)
Dec 29, 2015 9.017 9.502 9.017 9.392 43,806 +0.20(+2.21%)
Dec 28, 2015 9.392 9.690 9.095 9.189 95,077 -0.17(-1.84%)
Dec 24, 2015 8.704 9.361 9.361 9.361 142,074 +0.63(+7.17%)
Dec 23, 2015 8.500 8.923 8.500 8.735 105,480 +0.06(+0.72%)
Dec 22, 2015 8.610 9.017 8.516 8.672 101,554 +0.14(+1.65%)
Dec 21, 2015 8.782 8.782 8.312 8.531 47,557 -0.16(-1.80%)
Dec 18, 2015 7.670 8.844 7.670 8.688 197,550 +1.03(+13.50%)
Dec 17, 2015 7.749 7.921 7.608 7.655 111,454 -0.16(-2.00%)
Dec 16, 2015 7.592 7.890 7.592 7.811 126,766 +0.17(+2.25%)
Dec 15, 2015 7.545 7.639 7.436 7.639 72,463 +0.19(+2.52%)
Dec 14, 2015 7.451 7.514 7.357 7.451 51,685 +0.00(+0.00%)
Dec 11, 2015 7.451 7.514 7.373 7.451 30,964 -0.05(-0.63%)
Dec 10, 2015 7.436 7.539 7.436 7.498 15,039 +0.05(+0.63%)
Dec 09, 2015 7.436 7.498 7.373 7.451 56,266 -0.02(-0.21%)
Dec 08, 2015 7.436 7.498 7.389 7.467 52,987 -0.05(-0.62%)
Dec 07, 2015 7.436 7.561 7.357 7.514 45,492 +0.03(+0.42%)
Dec 04, 2015 7.467 7.561 7.404 7.483 18,437 -0.11(-1.44%)
Dec 03, 2015 7.529 7.686 7.404 7.592 50,173 -0.02(-0.21%)
Dec 02, 2015 7.639 7.639 7.451 7.608 51,220 -0.03(-0.41%)
Dec 01, 2015 7.608 7.639 7.436 7.639 61,376 -0.03(-0.41%)
Nov 30, 2015 7.749 7.749 7.483 7.670 92,189 +0.02(+0.20%)
Nov 27, 2015 7.436 7.670 7.248 7.655 61,828 +0.20(+2.73%)
Nov 25, 2015 7.091 7.451 7.451 7.451 118,373 +0.22(+3.03%)
Nov 24, 2015 7.216 7.341 6.982 7.232 76,348 -0.13(-1.70%)
Nov 23, 2015 7.201 7.357 7.185 7.357 55,341 +0.02(+0.21%)
Nov 20, 2015 7.060 7.389 7.060 7.342 46,400 +0.27(+3.76%)
Nov 19, 2015 7.060 7.216 6.982 7.076 116,480 +0.13(+1.80%)
Nov 18, 2015 7.169 7.310 6.747 6.950 78,271 -0.19(-2.63%)
Nov 17, 2015 7.342 7.655 7.044 7.138 47,599 -0.30(-4.00%)
Nov 16, 2015 7.310 7.561 7.295 7.436 105,012 +0.06(+0.85%)
Nov 13, 2015 7.451 7.451 7.138 7.373 61,179 -0.17(-2.28%)
Nov 12, 2015 7.389 7.608 7.310 7.545 75,351 +0.20(+2.77%)
Nov 11, 2015 7.749 7.811 7.060 7.342 155,037 -0.33(-4.29%)
Nov 10, 2015 7.874 7.890 7.639 7.670 97,417 -0.25(-3.16%)
Nov 09, 2015 7.874 8.015 7.874 7.921 52,573 -0.06(-0.78%)
Nov 06, 2015 7.858 7.999 7.702 7.983 109,814 +0.08(+0.99%)
Nov 05, 2015 7.890 8.030 7.749 7.905 78,936 -0.05(-0.59%)
Nov 04, 2015 7.921 8.062 7.843 7.952 199,279 +0.03(+0.40%)
Nov 03, 2015 7.936 7.983 7.655 7.921 103,225 +0.09(+1.20%)
Nov 02, 2015 7.608 7.968 7.608 7.827 124,962 +0.23(+3.09%)
Oct 30, 2015 7.451 7.670 7.451 7.592 72,041 +0.00(+0.00%)
Oct 29, 2015 7.529 7.756 7.529 7.592 112,558 +0.06(+0.83%)
Oct 28, 2015 7.451 7.670 7.357 7.529 58,360 +0.06(+0.84%)
Oct 27, 2015 7.561 7.576 7.436 7.467 43,835 -0.13(-1.65%)
Oct 26, 2015 7.592 7.792 7.483 7.592 90,169 -0.08(-1.02%)
Oct 23, 2015 7.592 7.811 7.483 7.670 165,190 +0.23(+3.16%)
Oct 22, 2015 7.326 7.745 7.326 7.436 119,822 +0.14(+1.93%)
Oct 21, 2015 7.357 7.435 7.232 7.295 61,292 -0.03(-0.43%)
Oct 20, 2015 7.232 7.561 7.044 7.326 152,247 +0.13(+1.74%)
Oct 19, 2015 7.107 7.295 6.935 7.201 35,908 +0.09(+1.32%)
Oct 16, 2015 7.232 7.420 7.076 7.107 29,510 -0.02(-0.22%)
Oct 15, 2015 7.060 7.279 6.809 7.122 67,972 +0.20(+2.94%)
Oct 14, 2015 7.169 7.263 6.888 6.919 30,301 -0.28(-3.91%)
Oct 13, 2015 7.154 7.382 7.138 7.201 36,971 +0.05(+0.66%)
Oct 12, 2015 7.169 7.310 7.138 7.154 48,010 -0.02(-0.22%)
Oct 09, 2015 7.169 7.279 7.029 7.169 55,918 +0.11(+1.55%)
Oct 08, 2015 7.326 7.326 6.966 7.060 41,344 -0.16(-2.17%)
Oct 07, 2015 7.389 7.451 7.091 7.216 79,174 -0.06(-0.86%)
Oct 06, 2015 7.201 7.467 7.060 7.279 29,469 -0.02(-0.21%)
Oct 05, 2015 7.357 7.514 7.154 7.295 61,486 +0.06(+0.87%)
Oct 02, 2015 6.966 7.436 6.778 7.232 120,251 +0.16(+2.21%)
Oct 01, 2015 6.872 7.107 6.872 7.076 51,507 +0.22(+3.20%)
Sep 30, 2015 6.872 7.021 6.809 6.856 33,981 +0.17(+2.58%)
Sep 29, 2015 6.700 6.841 6.653 6.684 35,269 -0.05(-0.70%)
Sep 28, 2015 6.856 6.935 6.700 6.731 34,615 -0.16(-2.27%)
Sep 25, 2015 6.966 7.029 6.762 6.888 72,142 -0.02(-0.23%)
Sep 24, 2015 7.044 7.044 6.747 6.903 37,116 -0.14(-2.00%)
Sep 23, 2015 7.091 7.091 6.935 7.044 60,101 +0.06(+0.90%)
Sep 22, 2015 6.966 7.122 6.715 6.982 38,904 -0.06(-0.89%)
Sep 21, 2015 7.342 7.373 6.982 7.044 83,891 -0.20(-2.81%)
Sep 18, 2015 7.373 7.498 7.216 7.248 37,083 -0.34(-4.54%)
Sep 17, 2015 7.608 7.670 7.514 7.592 49,170 -0.06(-0.82%)
Sep 16, 2015 7.404 7.827 7.389 7.655 67,671 +0.23(+3.16%)
Sep 15, 2015 7.169 7.436 6.997 7.420 41,447 +0.31(+4.41%)
Sep 14, 2015 7.467 7.467 7.060 7.107 46,296 -0.33(-4.42%)
Sep 11, 2015 7.169 7.436 7.013 7.436 48,164 +0.06(+0.85%)
Sep 10, 2015 7.436 7.483 7.201 7.373 90,581 -0.11(-1.46%)
Sep 09, 2015 7.357 7.592 7.310 7.483 198,324 +0.25(+3.46%)
Sep 08, 2015 7.342 7.561 7.232 7.232 69,396 +0.05(+0.65%)
Sep 04, 2015 7.060 7.185 7.185 7.185 140,604 -0.08(-1.08%)
Sep 03, 2015 7.216 7.420 7.122 7.263 76,776 -0.03(-0.43%)
Sep 02, 2015 7.529 7.529 7.154 7.295 155,202 +0.03(+0.43%)
Sep 01, 2015 7.326 7.608 7.169 7.263 215,529 -0.23(-3.13%)
Aug 31, 2015 7.514 7.670 7.295 7.498 269,563 -0.27(-3.43%)
Aug 28, 2015 6.731 7.796 6.731 7.764 215,842 +0.92(+13.50%)
Aug 27, 2015 6.543 6.997 6.402 6.841 434,860 +0.56(+8.98%)
Aug 26, 2015 6.293 6.465 6.058 6.277 545,857 +0.09(+1.52%)
Aug 25, 2015 7.514 7.529 6.152 6.183 328,134 -0.78(-11.24%)
Aug 24, 2015 6.997 7.389 6.371 6.966 213,505 -0.47(-6.32%)
Aug 21, 2015 7.999 8.077 7.436 7.436 202,987 -0.67(-8.30%)
Aug 20, 2015 8.469 8.625 8.077 8.109 286,100 -0.52(-5.99%)
Aug 19, 2015 8.891 8.954 8.610 8.625 136,924 -0.27(-2.99%)
Aug 18, 2015 9.032 9.220 8.797 8.891 144,392 -0.28(-3.07%)
Aug 17, 2015 9.236 9.236 9.032 9.173 87,799 +0.05(+0.51%)
Aug 14, 2015 9.032 9.267 9.001 9.126 83,543 +0.03(+0.34%)
Aug 13, 2015 9.204 9.283 9.032 9.095 73,052 -0.08(-0.85%)
Aug 12, 2015 8.641 9.596 8.641 9.173 307,334 -0.74(-7.42%)
Aug 11, 2015 10.33 10.46 9.831 9.909 277,548 -0.58(-5.52%)
Aug 10, 2015 10.43 10.49 10.38 10.49 226,257 +0.06(+0.60%)
Aug 07, 2015 10.38 10.47 10.30 10.43 84,176 -0.03(-0.30%)
Aug 06, 2015 10.41 10.49 10.30 10.46 83,730 -0.02(-0.15%)
Aug 05, 2015 10.33 10.49 10.33 10.47 94,885 +0.14(+1.36%)
Aug 04, 2015 10.47 10.52 10.33 10.33 93,606 -0.16(-1.49%)
Aug 03, 2015 10.43 10.50 10.21 10.49 109,784 +0.03(+0.30%)
Jul 31, 2015 10.47 10.54 10.41 10.46 111,859 -0.14(-1.33%)
Jul 30, 2015 10.61 10.69 10.43 10.60 107,230 +0.00(+0.00%)
Jul 29, 2015 10.57 10.82 10.49 10.60 89,244 +0.11(+1.05%)
Jul 28, 2015 10.80 10.95 10.43 10.49 189,933 -0.50(-4.56%)
Jul 27, 2015 10.64 11.04 10.36 10.99 171,782 -0.39(-3.44%)
Jul 24, 2015 11.52 11.58 11.07 11.38 116,416 -0.25(-2.15%)
Jul 23, 2015 11.62 11.83 11.58 11.63 54,745 -0.02(-0.13%)
Jul 22, 2015 11.51 11.72 11.51 11.65 74,235 +0.00(+0.00%)
Jul 21, 2015 11.30 11.83 11.27 11.65 119,981 +0.34(+3.05%)
Jul 20, 2015 11.13 11.33 11.04 11.30 70,813 +0.02(+0.14%)
Jul 17, 2015 11.22 11.41 11.08 11.29 97,967 +0.23(+2.12%)
Jul 16, 2015 11.15 11.22 11.00 11.05 98,539 +0.00(+0.00%)
Jul 15, 2015 11.22 11.36 10.93 11.05 206,621 -0.33(-2.89%)
Jul 14, 2015 11.21 11.49 11.21 11.38 96,288 -0.03(-0.27%)
Jul 13, 2015 11.47 11.60 11.40 11.41 112,618 +0.05(+0.41%)
Jul 10, 2015 11.98 11.99 11.36 11.36 208,370 -0.28(-2.42%)
Jul 09, 2015 11.27 11.72 11.10 11.65 407,434 +1.38(+13.41%)
Jul 08, 2015 9.987 10.35 9.627 10.27 661,581 +0.08(+0.77%)
Jul 07, 2015 10.52 10.52 9.596 10.19 647,014 -0.61(-5.65%)
Jul 06, 2015 11.49 11.49 10.18 10.80 753,605 -1.14(-9.57%)
Jul 02, 2015 12.02 11.94 11.94 11.94 143,096 -0.28(-2.30%)
Jul 01, 2015 12.38 12.62 12.02 12.23 149,458 -0.17(-1.39%)
Jun 30, 2015 12.71 13.11 12.38 12.40 226,286 +0.30(+2.46%)
Jun 29, 2015 12.59 12.88 12.05 12.10 297,658 -0.80(-6.19%)
Jun 26, 2015 13.15 13.24 12.52 12.90 405,165 -0.58(-4.30%)
Jun 25, 2015 13.63 13.70 13.37 13.48 215,671 -0.28(-2.05%)
Jun 24, 2015 13.82 14.10 13.70 13.76 123,868 -0.13(-0.90%)
Jun 23, 2015 13.88 14.12 13.79 13.88 236,399 +0.11(+0.80%)
Jun 22, 2015 13.74 13.90 13.67 13.78 215,594 +0.03(+0.23%)
Jun 19, 2015 14.12 14.14 13.71 13.74 339,869 -0.66(-4.57%)
Jun 18, 2015 14.86 14.92 14.21 14.40 436,200 -0.45(-3.06%)
Jun 17, 2015 14.87 15.37 14.75 14.86 502,908 +0.17(+1.17%)
Jun 16, 2015 14.87 15.15 14.43 14.68 935,077 -0.19(-1.26%)
Jun 15, 2015 15.00 15.12 14.34 14.87 979,548 -0.02(-0.11%)
Jun 12, 2015 14.62 15.50 14.42 14.89 1,456,253 +0.49(+3.37%)
Jun 11, 2015 13.24 14.61 13.24 14.40 1,881,779 +1.30(+9.92%)
Jun 10, 2015 12.35 13.31 12.21 13.10 741,352 +0.72(+5.82%)
Jun 09, 2015 12.43 12.49 11.80 12.38 278,958 -0.06(-0.50%)
Jun 08, 2015 12.63 13.07 12.37 12.44 397,836 -0.22(-1.73%)
Jun 05, 2015 12.41 12.99 12.35 12.66 397,608 +0.27(+2.15%)
Jun 04, 2015 12.24 12.43 12.01 12.40 276,453 +0.13(+1.02%)
Jun 03, 2015 11.62 12.68 11.62 12.27 521,671 +0.66(+5.66%)
Jun 02, 2015 11.22 11.65 11.22 11.62 224,385 +0.38(+3.34%)
Jun 01, 2015 11.08 11.29 11.05 11.24 227,608 +0.16(+1.41%)
May 29, 2015 11.35 11.40 11.04 11.08 142,986 -0.22(-1.94%)
May 28, 2015 11.36 11.54 11.07 11.30 100,535 -0.17(-1.50%)
May 27, 2015 11.66 11.69 11.43 11.47 89,345 -0.17(-1.48%)
May 26, 2015 11.55 11.69 11.40 11.65 269,845 +0.13(+1.09%)
May 22, 2015 11.04 11.52 11.52 11.52 316,856 +0.52(+4.69%)
May 21, 2015 10.83 11.08 10.80 11.00 188,995 +0.20(+1.88%)
May 20, 2015 10.88 10.99 10.68 10.80 135,572 -0.09(-0.86%)
May 19, 2015 10.97 11.18 10.80 10.89 265,968 -0.05(-0.43%)
May 18, 2015 10.49 10.99 10.47 10.94 246,144 +0.39(+3.71%)
May 15, 2015 10.49 10.71 10.38 10.55 223,996 +0.11(+1.05%)
May 14, 2015 9.940 10.86 9.392 10.44 403,149 -0.42(-3.89%)
May 13, 2015 11.08 11.16 10.72 10.86 185,009 -0.28(-2.53%)
May 12, 2015 11.68 11.68 11.02 11.15 221,000 -0.50(-4.30%)
May 11, 2015 11.41 11.83 11.41 11.65 581,083 +0.27(+2.34%)
May 08, 2015 11.44 11.49 11.27 11.38 114,299 +0.19(+1.68%)
May 07, 2015 11.29 11.29 11.05 11.19 81,200 -0.05(-0.42%)
May 06, 2015 11.44 11.62 11.13 11.24 139,621 -0.23(-2.05%)
May 05, 2015 11.76 11.82 11.37 11.47 224,303 -0.45(-3.81%)
May 04, 2015 11.27 11.98 10.97 11.93 408,098 +0.72(+6.42%)
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.