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 30, 2021 10.08 10.26 9.810 10.02 106,133 -0.12(-1.18%)
Apr 29, 2021 10.44 10.44 10.08 10.14 39,711 -0.30(-2.87%)
Apr 28, 2021 10.80 11.04 10.26 10.44 129,278 -0.12(-1.14%)
Apr 27, 2021 10.08 10.83 10.02 10.56 96,545 +0.24(+2.33%)
Apr 26, 2021 10.08 10.38 9.900 10.32 59,899 +0.36(+3.61%)
Apr 23, 2021 10.14 10.26 9.720 9.960 126,583 -0.12(-1.19%)
Apr 22, 2021 9.600 10.38 9.270 10.08 178,978 +0.66(+7.01%)
Apr 21, 2021 8.820 9.660 8.760 9.420 92,470 +0.66(+7.53%)
Apr 20, 2021 9.300 9.480 8.670 8.760 150,453 -0.54(-5.81%)
Apr 19, 2021 9.840 9.900 9.300 9.300 91,416 -0.18(-1.90%)
Apr 16, 2021 9.540 9.840 9.000 9.480 144,983 +0.12(+1.28%)
Apr 15, 2021 9.600 10.44 9.120 9.360 142,892 -0.30(-3.11%)
Apr 14, 2021 9.900 10.26 9.570 9.660 163,112 -0.30(-3.01%)
Apr 13, 2021 9.780 10.26 9.720 9.960 133,395 -0.06(-0.60%)
Apr 12, 2021 10.50 10.56 9.780 10.02 243,106 -0.42(-4.02%)
Apr 09, 2021 10.98 11.04 10.35 10.44 172,850 -0.60(-5.43%)
Apr 08, 2021 10.98 11.28 10.86 11.04 139,243 +0.24(+2.22%)
Apr 07, 2021 10.62 10.98 10.62 10.80 143,371 +0.12(+1.12%)
Apr 06, 2021 10.62 10.98 10.56 10.68 143,071 +0.12(+1.14%)
Apr 05, 2021 10.68 11.09 10.56 10.56 138,546 -0.06(-0.56%)
Apr 01, 2021 10.80 11.10 10.62 10.62 145,966 +0.00(+0.00%)
Mar 31, 2021 11.52 11.70 10.56 10.62 218,082 -0.42(-3.80%)
Mar 30, 2021 10.74 11.82 10.50 11.04 506,162 +0.30(+2.79%)
Mar 29, 2021 11.22 11.94 10.62 10.74 399,991 -0.72(-6.28%)
Mar 26, 2021 12.36 13.56 11.22 11.46 1,371,350 -1.68(-12.79%)
Mar 25, 2021 11.28 16.98 9.660 13.14 8,580,453 +0.00(+0.00%)
Mar 24, 2021 10.50 14.52 10.20 13.14 5,134,803 +2.94(+28.82%)
Mar 23, 2021 10.68 10.98 10.20 10.20 50,233 -0.66(-6.08%)
Mar 22, 2021 10.56 10.92 10.32 10.86 57,710 +0.30(+2.84%)
Mar 19, 2021 10.32 10.86 10.08 10.56 52,500 +0.06(+0.57%)
Mar 18, 2021 10.44 10.80 10.14 10.50 86,238 +0.00(+0.00%)
Mar 17, 2021 10.20 10.86 10.20 10.50 57,702 +0.06(+0.57%)
Mar 16, 2021 10.56 10.80 10.02 10.44 132,811 -0.72(-6.45%)
Mar 15, 2021 11.82 11.82 10.98 11.16 89,087 -0.18(-1.59%)
Mar 12, 2021 10.50 11.40 10.32 11.34 108,433 +0.78(+7.39%)
Mar 11, 2021 10.56 10.68 10.38 10.56 74,338 +0.42(+4.14%)
Mar 10, 2021 10.38 10.80 9.900 10.14 111,469 +0.00(+0.00%)
Mar 09, 2021 9.780 10.38 9.780 10.14 69,006 +0.60(+6.29%)
Mar 08, 2021 10.02 10.20 9.480 9.540 99,180 -0.42(-4.22%)
Mar 05, 2021 9.840 10.08 8.945 9.960 104,866 +0.18(+1.84%)
Mar 04, 2021 10.02 10.46 8.760 9.780 245,986 -0.42(-4.12%)
Mar 03, 2021 10.80 11.07 10.02 10.20 99,249 -0.54(-5.03%)
Mar 02, 2021 10.98 11.16 10.74 10.74 42,166 -0.18(-1.65%)
Mar 01, 2021 10.86 11.58 10.80 10.92 72,356 +0.24(+2.25%)
Feb 26, 2021 9.900 10.95 9.900 10.68 123,850 +0.12(+1.14%)
Feb 25, 2021 11.40 11.82 10.56 10.56 152,326 -0.84(-7.37%)
Feb 24, 2021 10.92 11.70 10.92 11.40 92,564 +0.18(+1.60%)
Feb 23, 2021 11.52 11.88 9.900 11.22 329,811 -0.90(-7.43%)
Feb 22, 2021 12.96 13.20 12.12 12.12 180,848 -1.26(-9.42%)
Feb 19, 2021 12.96 14.04 12.66 13.38 204,666 +0.06(+0.45%)
Feb 18, 2021 13.50 13.98 12.30 13.32 267,131 -1.14(-7.88%)
Feb 17, 2021 15.42 15.48 13.92 14.46 363,831 -0.54(-3.60%)
Feb 16, 2021 13.56 15.90 12.84 15.00 780,359 +2.58(+20.77%)
Feb 12, 2021 13.08 14.10 12.01 12.42 460,150 -1.14(-8.41%)
Feb 11, 2021 10.86 14.76 10.44 13.56 1,810,933 +3.00(+28.41%)
Feb 10, 2021 10.50 10.74 9.900 10.56 418,016 +0.60(+6.02%)
Feb 09, 2021 10.20 10.32 9.420 9.960 424,287 -0.54(-5.14%)
Feb 08, 2021 10.80 10.98 9.960 10.50 350,978 +0.60(+6.06%)
Feb 05, 2021 8.820 10.47 8.820 9.900 530,750 +1.50(+17.86%)
Feb 04, 2021 8.400 8.460 8.160 8.400 146,631 +0.24(+2.94%)
Feb 03, 2021 8.340 8.340 8.100 8.160 102,875 +0.00(+0.00%)
Feb 02, 2021 8.580 8.580 8.160 8.160 66,576 -0.18(-2.16%)
Feb 01, 2021 8.340 8.580 8.100 8.340 73,099 +0.00(+0.00%)
Jan 29, 2021 8.400 8.400 8.100 8.340 57,816 +0.06(+0.72%)
Jan 28, 2021 8.040 8.460 7.920 8.280 92,803 +0.00(+0.00%)
Jan 27, 2021 8.400 8.580 8.160 8.280 105,155 -0.42(-4.83%)
Jan 26, 2021 8.460 8.760 8.460 8.700 52,885 +0.06(+0.69%)
Jan 25, 2021 9.060 9.180 8.160 8.640 150,197 -0.54(-5.88%)
Jan 22, 2021 9.240 9.420 9.120 9.180 59,233 -0.12(-1.29%)
Jan 21, 2021 9.540 9.840 9.000 9.300 83,799 -0.18(-1.90%)
Jan 20, 2021 9.420 9.720 9.330 9.480 128,357 +0.18(+1.94%)
Jan 19, 2021 9.180 9.600 8.700 9.300 276,827 +0.78(+9.15%)
Jan 15, 2021 8.580 8.626 8.040 8.520 101,250 -0.06(-0.70%)
Jan 14, 2021 7.980 8.940 7.800 8.580 204,610 +0.60(+7.52%)
Jan 13, 2021 7.980 8.100 7.620 7.980 82,487 +0.00(+0.00%)
Jan 12, 2021 7.560 8.100 7.560 7.980 174,816 +0.42(+5.56%)
Jan 11, 2021 7.200 7.620 7.140 7.560 162,015 +0.36(+5.00%)
Jan 08, 2021 7.140 7.230 7.110 7.200 58,616 +0.06(+0.84%)
Jan 07, 2021 7.200 7.260 7.080 7.140 56,431 +0.06(+0.85%)
Jan 06, 2021 7.140 7.320 7.080 7.080 111,351 -0.06(-0.84%)
Jan 05, 2021 7.020 7.140 6.900 7.140 68,724 +0.00(+0.00%)
Jan 04, 2021 7.200 7.200 6.780 7.140 193,931 -0.06(-0.83%)
Dec 31, 2020 7.200 7.200 7.200 98,178 +0.06(+0.84%)
Dec 30, 2020 7.260 7.260 6.960 7.140 98,178 -0.06(-0.83%)
Dec 29, 2020 7.320 7.320 6.720 7.200 281,972 -0.12(-1.64%)
Dec 28, 2020 7.500 7.620 7.200 7.320 208,128 -0.18(-2.40%)
Dec 24, 2020 7.740 7.860 7.260 7.500 182,016 -0.18(-2.34%)
Dec 23, 2020 7.260 8.700 7.020 7.680 1,183,807 +1.15(+17.56%)
Dec 22, 2020 6.878 6.905 6.480 6.533 252,243 -0.11(-1.60%)
Dec 21, 2020 6.506 6.984 6.427 6.639 473,863 +0.03(+0.40%)
Dec 18, 2020 6.188 6.652 6.188 6.612 281,027 +0.40(+6.41%)
Dec 17, 2020 6.267 6.427 6.161 6.214 255,374 +0.00(+0.00%)
Dec 16, 2020 6.188 6.347 6.161 6.214 171,539 +0.05(+0.86%)
Dec 15, 2020 6.108 6.240 6.081 6.161 186,710 +0.03(+0.43%)
Dec 14, 2020 6.294 6.294 6.134 6.134 110,921 -0.08(-1.28%)
Dec 11, 2020 6.241 6.347 6.140 6.214 145,842 -0.16(-2.50%)
Dec 10, 2020 5.975 6.427 5.975 6.373 230,891 +0.40(+6.67%)
Dec 09, 2020 6.081 6.161 5.975 5.975 178,749 -0.11(-1.75%)
Dec 08, 2020 6.028 6.214 6.002 6.081 142,882 +0.00(+0.00%)
Dec 07, 2020 6.108 6.267 5.869 6.081 528,784 -0.27(-4.18%)
Dec 04, 2020 6.506 6.586 6.241 6.347 383,377 -0.27(-4.02%)
Dec 03, 2020 6.373 6.719 6.373 6.612 650,231 -0.03(-0.40%)
Dec 02, 2020 6.719 6.719 6.533 6.639 467,785 -0.05(-0.79%)
Dec 01, 2020 6.772 6.772 6.559 6.692 425,158 +0.03(+0.40%)
Nov 30, 2020 6.373 7.037 6.294 6.666 892,434 +0.29(+4.58%)
Nov 27, 2020 6.506 6.506 6.294 6.373 346,587 +0.00(+0.00%)
Nov 25, 2020 6.373 6.506 6.267 6.373 508,094 +0.05(+0.84%)
Nov 24, 2020 6.028 6.427 5.949 6.320 583,837 +0.29(+4.85%)
Nov 23, 2020 6.347 6.427 5.975 6.028 515,904 -0.35(-5.42%)
Nov 20, 2020 6.055 6.400 5.922 6.373 1,346,395 +0.19(+3.00%)
Nov 19, 2020 6.506 6.639 5.683 6.188 13,575,848 +2.10(+51.30%)
Nov 18, 2020 4.143 4.222 3.983 4.090 108,203 -0.16(-3.75%)
Nov 17, 2020 4.329 4.329 4.063 4.249 137,426 -0.05(-1.23%)
Nov 16, 2020 4.515 4.515 4.222 4.302 116,776 -0.05(-1.22%)
Nov 13, 2020 4.116 4.515 3.983 4.355 380,854 +0.32(+7.89%)
Nov 12, 2020 3.824 4.143 3.771 4.037 137,136 +0.19(+4.83%)
Nov 11, 2020 3.691 3.851 3.691 3.851 110,684 +0.16(+4.32%)
Nov 10, 2020 3.665 3.771 3.612 3.691 180,488 +0.00(+0.00%)
Nov 09, 2020 3.665 3.731 3.665 3.691 120,175 +0.03(+0.72%)
Nov 06, 2020 3.718 3.770 3.665 3.665 34,756 -0.03(-0.72%)
Nov 05, 2020 3.665 3.744 3.665 3.691 74,724 +0.03(+0.72%)
Nov 04, 2020 3.665 3.744 3.585 3.665 75,470 +0.05(+1.47%)
Nov 03, 2020 3.505 3.665 3.505 3.612 77,507 +0.11(+3.03%)
Nov 02, 2020 3.505 3.585 3.452 3.505 57,963 -0.05(-1.49%)
Oct 30, 2020 3.585 3.638 3.505 3.559 116,997 -0.05(-1.47%)
Oct 29, 2020 3.691 3.718 3.611 3.612 73,472 -0.05(-1.45%)
Oct 28, 2020 3.612 3.718 3.505 3.665 42,777 -0.03(-0.72%)
Oct 27, 2020 3.744 3.744 3.585 3.691 73,387 +0.03(+0.72%)
Oct 26, 2020 3.744 3.744 3.612 3.665 47,534 -0.08(-2.13%)
Oct 23, 2020 3.718 3.744 3.665 3.744 8,773 +0.03(+0.71%)
Oct 22, 2020 3.718 3.744 3.665 3.718 58,818 -0.05(-1.41%)
Oct 21, 2020 3.798 3.930 3.744 3.771 21,640 -0.03(-0.70%)
Oct 20, 2020 3.824 3.877 3.691 3.798 75,782 +0.03(+0.70%)
Oct 19, 2020 3.665 3.898 3.665 3.771 74,343 +0.11(+2.90%)
Oct 16, 2020 3.559 3.771 3.559 3.665 43,191 +0.11(+2.98%)
Oct 15, 2020 3.691 3.691 3.505 3.559 47,978 +0.03(+0.75%)
Oct 14, 2020 3.691 3.771 3.505 3.532 58,128 -0.16(-4.32%)
Oct 13, 2020 3.718 3.824 3.665 3.691 26,082 -0.03(-0.71%)
Oct 12, 2020 3.718 3.771 3.665 3.718 27,069 -0.03(-0.71%)
Oct 09, 2020 3.718 3.771 3.638 3.744 10,430 +0.03(+0.71%)
Oct 08, 2020 3.744 3.798 3.559 3.718 47,975 -0.03(-0.71%)
Oct 07, 2020 3.638 3.798 3.612 3.744 28,004 +0.08(+2.17%)
Oct 06, 2020 3.691 3.718 3.559 3.665 26,019 -0.03(-0.72%)
Oct 05, 2020 3.691 3.824 3.691 3.691 63,786 +0.00(+0.00%)
Oct 02, 2020 3.452 3.691 3.426 3.691 66,538 +0.19(+5.30%)
Oct 01, 2020 3.346 3.505 3.293 3.505 159,181 +0.24(+7.32%)
Sep 30, 2020 3.293 3.327 3.187 3.266 70,421 -0.03(-0.81%)
Sep 29, 2020 3.293 3.346 3.266 3.293 39,046 +0.00(+0.00%)
Sep 28, 2020 3.293 3.346 3.293 3.293 29,614 +0.03(+0.81%)
Sep 25, 2020 3.266 3.346 3.240 3.266 38,898 -0.08(-2.38%)
Sep 24, 2020 3.346 3.426 3.320 3.346 13,835 -0.03(-0.79%)
Sep 23, 2020 3.426 3.559 3.373 3.373 25,555 -0.08(-2.31%)
Sep 22, 2020 3.373 3.505 3.373 3.452 28,907 +0.11(+3.17%)
Sep 21, 2020 3.638 3.665 3.266 3.346 228,727 -0.27(-7.35%)
Sep 18, 2020 3.771 3.811 3.612 3.612 50,911 -0.19(-4.90%)
Sep 17, 2020 3.771 3.851 3.771 3.798 23,063 +0.00(+0.00%)
Sep 16, 2020 3.851 3.851 3.771 3.798 25,817 +0.03(+0.70%)
Sep 15, 2020 3.771 3.877 3.744 3.771 44,152 +0.00(+0.00%)
Sep 14, 2020 3.798 3.877 3.771 3.771 19,806 +0.00(+0.00%)
Sep 11, 2020 3.798 3.877 3.744 3.771 35,735 -0.01(-0.35%)
Sep 10, 2020 3.744 3.824 3.744 3.784 10,137 +0.04(+1.06%)
Sep 09, 2020 3.798 3.851 3.744 3.744 26,838 -0.03(-0.70%)
Sep 08, 2020 3.957 3.958 3.771 3.771 32,244 -0.11(-2.74%)
Sep 04, 2020 3.877 3.930 3.744 3.877 49,969 +0.03(+0.69%)
Sep 03, 2020 3.983 4.010 3.824 3.851 46,622 -0.16(-3.97%)
Sep 02, 2020 4.090 4.090 3.957 4.010 34,948 -0.08(-1.95%)
Sep 01, 2020 4.010 4.169 3.983 4.090 19,690 +0.08(+1.99%)
Aug 31, 2020 4.196 4.196 4.010 4.010 65,243 -0.19(-4.43%)
Aug 28, 2020 4.116 4.222 4.063 4.196 53,095 +0.11(+2.60%)
Aug 27, 2020 4.090 4.169 3.930 4.090 98,884 +0.00(+0.00%)
Aug 26, 2020 4.090 4.169 3.983 4.090 74,899 +0.00(+0.00%)
Aug 25, 2020 4.090 4.207 4.037 4.090 78,369 -0.11(-2.53%)
Aug 24, 2020 4.249 4.355 4.143 4.196 90,213 -0.05(-1.25%)
Aug 21, 2020 4.435 4.435 4.169 4.249 95,307 -0.19(-4.19%)
Aug 20, 2020 4.382 4.488 4.382 4.435 18,590 +0.05(+1.21%)
Aug 19, 2020 4.780 4.780 4.249 4.382 164,963 -0.37(-7.82%)
Aug 18, 2020 4.939 5.019 4.515 4.754 246,664 -0.37(-7.25%)
Aug 17, 2020 4.886 5.178 4.780 5.125 298,438 +0.24(+4.89%)
Aug 14, 2020 4.674 4.886 4.621 4.886 149,796 +0.21(+4.55%)
Aug 13, 2020 4.568 4.727 4.568 4.674 206,464 +0.08(+1.73%)
Aug 12, 2020 4.568 4.594 4.461 4.594 203,186 +0.08(+1.76%)
Aug 11, 2020 4.276 4.515 4.196 4.515 284,607 +0.35(+8.28%)
Aug 10, 2020 4.090 4.780 4.037 4.169 1,179,879 +0.19(+4.67%)
Aug 07, 2020 3.877 4.010 3.877 3.983 57,952 +0.00(+0.00%)
Aug 06, 2020 3.930 3.983 3.851 3.983 112,498 +0.13(+3.45%)
Aug 05, 2020 4.010 4.037 3.851 3.851 67,245 -0.11(-2.68%)
Aug 04, 2020 3.904 3.983 3.877 3.957 73,000 +0.08(+2.05%)
Aug 03, 2020 4.063 4.063 3.877 3.877 93,232 -0.05(-1.35%)
Jul 31, 2020 3.957 4.063 3.904 3.930 115,227 -0.03(-0.67%)
Jul 30, 2020 3.957 4.010 3.904 3.957 40,183 +0.03(+0.68%)
Jul 29, 2020 4.010 4.116 3.930 3.930 63,748 -0.05(-1.33%)
Jul 28, 2020 3.983 4.037 3.957 3.983 41,335 +0.00(+0.00%)
Jul 27, 2020 3.957 4.037 3.930 3.983 52,857 +0.05(+1.35%)
Jul 24, 2020 3.983 4.010 3.877 3.930 55,316 -0.05(-1.33%)
Jul 23, 2020 4.037 4.090 3.904 3.983 109,191 -0.05(-1.32%)
Jul 22, 2020 4.116 4.249 3.983 4.037 61,181 -0.08(-1.94%)
Jul 21, 2020 4.355 4.408 4.116 4.116 72,418 -0.21(-4.91%)
Jul 20, 2020 4.249 4.382 4.169 4.329 58,206 +0.08(+1.87%)
Jul 17, 2020 4.302 4.382 4.169 4.249 82,391 -0.19(-4.19%)
Jul 16, 2020 4.408 4.461 4.143 4.435 81,770 -0.03(-0.60%)
Jul 15, 2020 4.408 4.621 4.302 4.461 94,028 -0.05(-1.18%)
Jul 14, 2020 4.568 4.621 4.355 4.515 110,865 -0.05(-1.16%)
Jul 13, 2020 4.700 4.886 4.528 4.568 288,761 -0.11(-2.27%)
Jul 10, 2020 4.435 4.807 4.329 4.674 145,879 +0.19(+4.14%)
Jul 09, 2020 4.674 4.700 4.276 4.488 157,949 +0.08(+1.81%)
Jul 08, 2020 4.196 4.568 4.143 4.408 169,922 +0.27(+6.41%)
Jul 07, 2020 4.143 4.196 4.090 4.143 61,000 -0.03(-0.64%)
Jul 06, 2020 4.037 4.222 4.037 4.169 103,456 +0.24(+6.08%)
Jul 02, 2020 3.957 4.090 3.904 3.930 128,708 +0.05(+1.37%)
Jul 01, 2020 3.877 4.010 3.851 3.877 49,777 -0.05(-1.35%)
Jun 30, 2020 3.983 4.010 3.890 3.930 64,648 -0.11(-2.63%)
Jun 29, 2020 4.063 4.063 3.851 4.037 51,255 +0.08(+2.01%)
Jun 26, 2020 4.010 4.063 3.851 3.957 143,733 -0.05(-1.32%)
Jun 25, 2020 3.983 4.037 3.983 4.010 64,717 -0.03(-0.66%)
Jun 24, 2020 4.116 4.170 3.983 4.037 57,668 -0.13(-3.18%)
Jun 23, 2020 4.090 4.268 3.983 4.169 128,959 +0.05(+1.29%)
Jun 22, 2020 4.249 4.249 4.037 4.116 132,588 -0.19(-4.32%)
Jun 19, 2020 4.515 4.647 4.143 4.302 515,135 +0.19(+4.52%)
Jun 18, 2020 3.877 4.196 3.851 4.116 1,026,783 +0.24(+6.16%)
Jun 17, 2020 3.983 4.090 3.851 3.877 67,203 -0.11(-2.67%)
Jun 16, 2020 4.037 4.143 3.930 3.983 28,835 +0.00(+0.00%)
Jun 15, 2020 4.063 4.063 3.851 3.983 42,792 -0.08(-1.96%)
Jun 12, 2020 4.010 4.222 3.904 4.063 46,166 +0.13(+3.38%)
Jun 11, 2020 4.037 4.568 3.771 3.930 237,876 -0.21(-5.13%)
Jun 10, 2020 3.612 4.355 3.612 4.143 130,848 +0.45(+12.24%)
Jun 09, 2020 3.744 3.744 3.585 3.691 32,340 -0.08(-2.11%)
Jun 08, 2020 3.798 3.798 3.638 3.771 51,484 -0.00(-0.01%)
Jun 05, 2020 3.638 3.798 3.559 3.771 96,023 +0.19(+5.19%)
Jun 04, 2020 3.559 3.638 3.452 3.585 22,673 -0.03(-0.74%)
Jun 03, 2020 3.638 3.691 3.479 3.612 26,083 +0.05(+1.49%)
Jun 02, 2020 3.479 3.559 3.373 3.559 24,362 +0.13(+3.88%)
Jun 01, 2020 3.266 3.479 3.266 3.426 21,921 +0.08(+2.38%)
May 29, 2020 3.532 3.532 3.293 3.346 83,897 -0.16(-4.55%)
May 28, 2020 3.505 3.638 3.505 3.505 35,585 +0.00(+0.00%)
May 27, 2020 3.771 3.771 3.505 3.505 46,540 -0.19(-5.04%)
May 26, 2020 3.691 3.718 3.505 3.691 32,600 +0.21(+6.11%)
May 22, 2020 3.532 3.532 3.479 3.479 14,459 -0.05(-1.50%)
May 21, 2020 3.585 3.585 3.479 3.532 25,460 -0.03(-0.75%)
May 20, 2020 3.532 3.559 3.452 3.559 50,321 +0.00(+0.00%)
May 19, 2020 3.638 3.798 3.559 3.559 105,353 -0.01(-0.37%)
May 18, 2020 3.559 3.744 3.505 3.572 55,491 +0.07(+1.89%)
May 15, 2020 3.505 3.532 3.426 3.505 8,171 +0.00(+0.00%)
May 14, 2020 3.452 3.612 3.426 3.505 18,425 +0.03(+0.76%)
May 13, 2020 3.638 3.638 3.399 3.479 29,463 -0.19(-5.07%)
May 12, 2020 3.718 3.718 3.665 3.665 8,414 -0.13(-3.50%)
May 11, 2020 3.824 3.824 3.744 3.798 10,595 +0.03(+0.70%)
May 08, 2020 3.744 3.851 3.612 3.771 23,911 +0.11(+2.90%)
May 07, 2020 3.585 3.718 3.559 3.665 12,893 +0.11(+2.98%)
May 06, 2020 3.612 3.612 3.559 3.559 7,626 +0.00(+0.00%)
May 05, 2020 3.612 3.612 3.559 3.559 26,145 -0.05(-1.47%)
May 04, 2020 3.691 3.691 3.532 3.612 6,213 -0.08(-2.16%)
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.