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

Dorian Lpg Ltd (NY: LPG )

40.65 -1.67 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.069 7.202 7.016 7.090 661,847 -0.11(-1.48%)
Apr 29, 2021 7.309 7.384 7.181 7.197 421,383 -0.06(-0.81%)
Apr 28, 2021 7.016 7.341 6.989 7.256 686,016 +0.28(+4.06%)
Apr 27, 2021 7.085 7.176 6.952 6.973 835,646 -0.10(-1.36%)
Apr 26, 2021 7.048 7.130 6.962 7.069 635,060 +0.09(+1.22%)
Apr 23, 2021 7.032 7.112 6.962 6.984 820,796 -0.05(-0.76%)
Apr 22, 2021 7.384 7.384 7.021 7.037 425,451 -0.33(-4.42%)
Apr 21, 2021 7.101 7.389 6.994 7.362 589,203 +0.28(+3.99%)
Apr 20, 2021 7.133 7.264 6.930 7.080 850,506 +0.02(+0.23%)
Apr 19, 2021 6.898 7.069 6.877 7.064 456,727 +0.18(+2.64%)
Apr 16, 2021 6.904 6.920 6.712 6.882 433,921 +0.05(+0.70%)
Apr 15, 2021 6.978 6.994 6.744 6.834 397,766 -0.07(-1.08%)
Apr 14, 2021 6.760 7.010 6.760 6.909 1,057,184 +0.19(+2.78%)
Apr 13, 2021 6.669 6.813 6.602 6.722 527,271 +0.04(+0.64%)
Apr 12, 2021 6.861 6.925 6.679 6.679 663,206 -0.18(-2.64%)
Apr 09, 2021 6.893 6.962 6.770 6.861 848,724 -0.04(-0.62%)
Apr 08, 2021 7.016 7.016 6.866 6.904 457,359 -0.09(-1.30%)
Apr 07, 2021 6.930 7.169 6.898 6.994 955,069 +0.06(+0.85%)
Apr 06, 2021 7.005 7.128 6.904 6.936 654,550 -0.05(-0.69%)
Apr 05, 2021 7.021 7.069 6.866 6.984 606,035 +0.02(+0.23%)
Apr 01, 2021 6.973 7.010 6.829 6.968 663,722 -0.04(-0.53%)
Mar 31, 2021 7.053 7.069 6.872 7.005 871,084 -0.05(-0.68%)
Mar 30, 2021 6.861 7.133 6.802 7.053 978,750 +0.21(+3.04%)
Mar 29, 2021 7.224 7.309 6.840 6.845 1,323,792 -0.49(-6.62%)
Mar 26, 2021 7.165 7.416 7.069 7.330 843,663 +0.37(+5.37%)
Mar 25, 2021 6.765 7.021 6.690 6.957 686,930 +0.12(+1.72%)
Mar 24, 2021 6.872 7.064 6.829 6.840 562,941 +0.06(+0.87%)
Mar 23, 2021 6.973 7.117 6.781 6.781 560,045 -0.34(-4.72%)
Mar 22, 2021 7.357 7.357 7.037 7.117 915,726 -0.19(-2.63%)
Mar 19, 2021 7.240 7.416 7.005 7.309 2,088,634 +0.10(+1.33%)
Mar 18, 2021 7.458 7.565 7.213 7.213 662,496 -0.26(-3.43%)
Mar 17, 2021 7.341 7.496 7.165 7.469 681,498 +0.10(+1.38%)
Mar 16, 2021 7.736 7.736 7.341 7.368 822,514 -0.37(-4.76%)
Mar 15, 2021 7.480 7.736 7.405 7.736 1,215,209 +0.17(+2.18%)
Mar 12, 2021 7.394 7.618 7.181 7.570 1,173,181 +0.21(+2.83%)
Mar 11, 2021 7.368 7.480 7.197 7.362 1,223,469 +0.01(+0.07%)
Mar 10, 2021 7.085 7.442 6.957 7.357 2,065,343 +0.28(+4.00%)
Mar 09, 2021 7.325 7.394 6.952 7.074 3,130,259 -0.20(-2.71%)
Mar 08, 2021 7.042 7.357 7.000 7.272 1,440,735 +0.34(+4.93%)
Mar 05, 2021 6.733 6.936 6.498 6.930 1,299,140 +0.27(+4.09%)
Mar 04, 2021 6.984 7.058 6.642 6.658 1,205,998 -0.38(-5.45%)
Mar 03, 2021 6.962 7.165 6.925 7.042 2,994,014 +0.09(+1.30%)
Mar 02, 2021 6.834 7.090 6.808 6.952 2,458,369 +0.12(+1.80%)
Mar 01, 2021 6.728 6.904 6.722 6.829 1,292,893 +0.19(+2.81%)
Feb 26, 2021 6.893 6.929 6.615 6.642 1,574,488 -0.34(-4.89%)
Feb 25, 2021 7.074 7.181 6.914 6.984 1,004,688 -0.06(-0.83%)
Feb 24, 2021 7.010 7.173 6.978 7.042 1,145,225 +0.05(+0.76%)
Feb 23, 2021 7.016 7.149 6.808 6.989 992,758 -0.08(-1.13%)
Feb 22, 2021 7.176 7.405 7.064 7.069 1,108,250 -0.10(-1.34%)
Feb 19, 2021 7.122 7.298 7.074 7.165 1,205,983 +0.06(+0.83%)
Feb 18, 2021 7.320 7.410 6.994 7.106 1,785,655 -0.34(-4.52%)
Feb 17, 2021 7.442 7.624 7.336 7.442 1,156,293 +0.01(+0.07%)
Feb 16, 2021 7.629 7.843 7.357 7.437 1,490,662 -0.12(-1.62%)
Feb 12, 2021 7.288 7.632 7.214 7.560 975,058 +0.27(+3.66%)
Feb 11, 2021 7.426 7.426 7.101 7.293 900,757 -0.09(-1.23%)
Feb 10, 2021 7.341 7.608 7.240 7.384 844,308 -0.03(-0.43%)
Feb 09, 2021 7.357 7.586 7.218 7.416 1,103,686 +0.09(+1.16%)
Feb 08, 2021 7.218 7.368 7.165 7.330 1,243,563 +0.15(+2.16%)
Feb 05, 2021 7.064 7.288 7.021 7.176 1,045,910 +0.21(+2.99%)
Feb 04, 2021 6.946 7.083 6.888 6.968 1,362,154 -0.04(-0.53%)
Feb 03, 2021 7.016 7.165 6.845 7.005 1,324,495 -0.01(-0.15%)
Feb 02, 2021 6.813 7.037 6.717 7.016 2,399,938 +0.62(+9.77%)
Feb 01, 2021 6.258 6.471 6.183 6.391 1,209,100 +0.21(+3.37%)
Jan 29, 2021 6.183 6.419 6.087 6.183 1,849,836 +0.22(+3.76%)
Jan 28, 2021 5.986 6.157 5.901 5.959 921,784 +0.08(+1.36%)
Jan 27, 2021 6.055 6.125 5.773 5.879 1,752,741 -0.23(-3.76%)
Jan 26, 2021 6.541 6.541 6.103 6.109 955,441 -0.22(-3.46%)
Jan 25, 2021 6.621 6.621 6.082 6.327 2,107,773 -0.43(-6.39%)
Jan 22, 2021 6.685 6.760 6.515 6.760 1,273,274 -0.04(-0.63%)
Jan 21, 2021 7.016 7.090 6.765 6.802 812,008 -0.29(-4.06%)
Jan 20, 2021 7.240 7.245 7.010 7.090 834,218 -0.06(-0.82%)
Jan 19, 2021 7.202 7.282 6.909 7.149 1,079,850 -0.10(-1.33%)
Jan 15, 2021 7.256 7.320 7.037 7.245 708,707 -0.13(-1.81%)
Jan 14, 2021 7.202 7.453 7.202 7.378 961,499 +0.06(+0.80%)
Jan 13, 2021 7.779 7.789 7.282 7.320 1,378,849 -0.47(-6.09%)
Jan 12, 2021 7.795 7.949 7.688 7.795 989,350 +0.05(+0.69%)
Jan 11, 2021 7.576 7.747 7.277 7.741 840,355 +0.04(+0.55%)
Jan 08, 2021 7.795 7.880 7.533 7.699 833,729 -0.09(-1.16%)
Jan 07, 2021 7.469 7.891 7.378 7.789 1,101,394 +0.36(+4.89%)
Jan 06, 2021 6.994 7.469 6.877 7.426 1,951,959 +0.52(+7.49%)
Jan 05, 2021 7.069 7.181 6.888 6.909 1,216,350 +0.07(+1.09%)
Jan 04, 2021 6.557 6.845 6.525 6.834 849,170 +0.33(+5.09%)
Dec 31, 2020 6.503 6.503 6.503 801,246 +0.10(+1.58%)
Dec 30, 2020 6.247 6.407 6.247 6.402 801,246 +0.18(+2.92%)
Dec 29, 2020 6.370 6.370 6.096 6.221 638,670 -0.11(-1.69%)
Dec 28, 2020 6.349 6.413 6.247 6.327 593,156 +0.04(+0.68%)
Dec 24, 2020 6.247 6.338 6.149 6.285 317,709 +0.09(+1.38%)
Dec 23, 2020 6.029 6.290 6.013 6.199 670,115 +0.21(+3.57%)
Dec 22, 2020 6.034 6.093 5.943 5.986 764,783 -0.02(-0.27%)
Dec 21, 2020 5.911 6.002 5.719 6.002 824,852 -0.02(-0.35%)
Dec 18, 2020 6.087 6.194 5.938 6.023 1,925,562 -0.09(-1.40%)
Dec 17, 2020 6.098 6.189 5.938 6.109 660,258 +0.03(+0.53%)
Dec 16, 2020 6.194 6.194 6.034 6.077 491,516 -0.09(-1.47%)
Dec 15, 2020 6.189 6.237 6.055 6.167 1,027,515 -0.02(-0.26%)
Dec 14, 2020 6.498 6.498 6.119 6.183 1,271,484 -0.26(-4.06%)
Dec 11, 2020 6.514 6.525 6.263 6.445 826,419 -0.07(-1.15%)
Dec 10, 2020 6.226 6.541 6.215 6.519 663,060 +0.30(+4.89%)
Dec 09, 2020 6.327 6.333 6.169 6.215 965,352 -0.01(-0.09%)
Dec 08, 2020 6.119 6.269 6.089 6.221 574,686 +0.07(+1.13%)
Dec 07, 2020 6.141 6.215 5.954 6.151 780,444 +0.01(+0.17%)
Dec 04, 2020 5.869 6.146 5.837 6.141 856,222 +0.38(+6.57%)
Dec 03, 2020 5.655 5.815 5.618 5.762 526,778 +0.12(+2.18%)
Dec 02, 2020 5.596 5.735 5.495 5.639 708,019 +0.03(+0.57%)
Dec 01, 2020 5.954 5.954 5.586 5.607 1,135,266 -0.22(-3.84%)
Nov 30, 2020 5.975 5.986 5.751 5.831 2,396,405 -0.18(-3.02%)
Nov 27, 2020 6.077 6.103 5.869 6.013 1,203,921 +0.25(+4.35%)
Nov 25, 2020 5.602 5.807 5.559 5.762 904,018 +0.17(+2.96%)
Nov 24, 2020 5.805 5.826 5.522 5.596 1,133,885 -0.09(-1.50%)
Nov 23, 2020 5.308 5.735 5.308 5.682 1,012,806 +0.42(+7.90%)
Nov 20, 2020 5.090 5.271 5.074 5.266 832,417 +0.14(+2.71%)
Nov 19, 2020 5.042 5.164 4.940 5.127 824,361 +0.12(+2.34%)
Nov 18, 2020 5.026 5.202 4.935 5.010 1,007,907 +0.02(+0.32%)
Nov 17, 2020 4.935 5.020 4.876 4.994 632,172 +0.02(+0.43%)
Nov 16, 2020 4.940 5.010 4.903 4.972 756,365 +0.14(+2.98%)
Nov 13, 2020 4.732 4.866 4.700 4.828 552,195 +0.13(+2.84%)
Nov 12, 2020 4.882 4.882 4.658 4.695 877,138 -0.27(-5.38%)
Nov 11, 2020 5.031 5.031 4.802 4.962 772,431 -0.05(-1.06%)
Nov 10, 2020 4.802 5.036 4.748 5.015 1,080,824 +0.27(+5.62%)
Nov 09, 2020 4.593 4.855 4.503 4.748 1,065,177 +0.43(+10.01%)
Nov 06, 2020 4.444 4.537 4.295 4.316 502,899 -0.12(-2.76%)
Nov 05, 2020 4.364 4.463 4.300 4.439 737,391 +0.12(+2.72%)
Nov 04, 2020 4.220 4.449 4.199 4.321 789,984 +0.07(+1.63%)
Nov 03, 2020 4.295 4.412 4.215 4.252 763,053 -0.01(-0.25%)
Nov 02, 2020 4.257 4.432 4.167 4.263 808,798 -0.11(-2.56%)
Oct 30, 2020 4.524 4.524 4.257 4.375 884,525 -0.13(-2.84%)
Oct 29, 2020 4.385 4.521 4.220 4.503 841,744 +0.09(+1.93%)
Oct 28, 2020 4.593 4.643 4.407 4.417 876,227 -0.28(-6.02%)
Oct 27, 2020 4.775 4.876 4.700 4.700 679,470 +0.05(+1.15%)
Oct 26, 2020 4.652 4.695 4.545 4.647 634,689 -0.04(-0.80%)
Oct 23, 2020 4.780 4.780 4.650 4.684 438,982 -0.07(-1.46%)
Oct 22, 2020 4.684 4.770 4.615 4.754 469,825 +0.07(+1.60%)
Oct 21, 2020 4.791 4.802 4.652 4.679 428,542 -0.11(-2.34%)
Oct 20, 2020 4.807 4.818 4.748 4.791 478,513 +0.01(+0.11%)
Oct 19, 2020 4.919 4.919 4.775 4.786 478,144 -0.14(-2.92%)
Oct 16, 2020 4.898 5.026 4.855 4.930 587,809 +0.02(+0.43%)
Oct 15, 2020 4.796 4.914 4.711 4.908 545,785 +0.03(+0.55%)
Oct 14, 2020 4.855 5.052 4.828 4.882 718,206 +0.07(+1.44%)
Oct 13, 2020 4.930 4.930 4.748 4.812 829,298 -0.11(-2.17%)
Oct 12, 2020 4.887 4.962 4.716 4.919 1,317,811 +0.24(+5.13%)
Oct 09, 2020 4.711 4.738 4.593 4.679 530,640 +0.01(+0.11%)
Oct 08, 2020 4.487 4.700 4.487 4.674 352,895 +0.23(+5.29%)
Oct 07, 2020 4.503 4.545 4.348 4.439 714,979 -0.06(-1.30%)
Oct 06, 2020 4.690 4.738 4.492 4.497 638,841 -0.13(-2.88%)
Oct 05, 2020 4.545 4.716 4.519 4.631 628,691 +0.14(+3.09%)
Oct 02, 2020 4.295 4.527 4.295 4.492 585,185 +0.13(+2.93%)
Oct 01, 2020 4.316 4.369 4.231 4.364 553,579 +0.09(+2.12%)
Sep 30, 2020 4.145 4.369 4.145 4.273 1,226,864 +0.16(+3.89%)
Sep 29, 2020 4.135 4.151 4.017 4.113 635,639 -0.02(-0.52%)
Sep 28, 2020 4.097 4.193 4.097 4.135 511,103 +0.08(+1.97%)
Sep 25, 2020 4.007 4.135 3.985 4.055 689,776 +0.04(+1.06%)
Sep 24, 2020 4.097 4.172 4.007 4.012 636,039 -0.13(-3.22%)
Sep 23, 2020 4.215 4.295 4.113 4.145 1,003,549 -0.09(-2.14%)
Sep 22, 2020 4.321 4.327 4.204 4.236 879,179 -0.07(-1.61%)
Sep 21, 2020 4.417 4.460 4.257 4.305 932,204 -0.23(-5.06%)
Sep 18, 2020 4.684 4.687 4.524 4.535 3,327,232 -0.13(-2.86%)
Sep 17, 2020 4.636 4.764 4.631 4.668 713,181 -0.02(-0.46%)
Sep 16, 2020 4.732 4.764 4.615 4.690 984,492 -0.06(-1.24%)
Sep 15, 2020 4.812 4.898 4.743 4.748 550,966 -0.04(-0.89%)
Sep 14, 2020 4.780 4.812 4.567 4.791 1,154,701 +0.06(+1.24%)
Sep 11, 2020 4.572 4.876 4.540 4.732 1,162,310 +0.22(+4.97%)
Sep 10, 2020 4.492 4.545 4.455 4.508 799,641 +0.05(+1.08%)
Sep 09, 2020 4.391 4.561 4.391 4.460 560,729 +0.11(+2.45%)
Sep 08, 2020 4.204 4.396 4.193 4.353 799,128 +0.11(+2.51%)
Sep 04, 2020 4.295 4.332 4.097 4.247 708,707 -0.03(-0.75%)
Sep 03, 2020 4.327 4.396 4.252 4.279 592,155 -0.06(-1.47%)
Sep 02, 2020 4.375 4.391 4.273 4.343 692,627 -0.05(-1.09%)
Sep 01, 2020 4.481 4.519 4.337 4.391 749,147 -0.11(-2.49%)
Aug 31, 2020 4.545 4.609 4.487 4.503 1,195,768 -0.03(-0.71%)
Aug 28, 2020 4.321 4.577 4.321 4.535 695,961 +0.22(+5.20%)
Aug 27, 2020 4.508 4.513 4.305 4.311 892,873 -0.18(-3.92%)
Aug 26, 2020 4.770 4.791 4.476 4.487 965,195 -0.28(-5.93%)
Aug 25, 2020 4.743 4.871 4.730 4.770 1,059,839 +0.11(+2.29%)
Aug 24, 2020 4.647 4.679 4.572 4.663 508,286 +0.07(+1.63%)
Aug 21, 2020 4.545 4.663 4.535 4.588 968,123 -0.01(-0.12%)
Aug 20, 2020 4.540 4.647 4.353 4.593 938,805 +0.04(+0.82%)
Aug 19, 2020 4.695 4.738 4.556 4.556 651,028 -0.14(-2.95%)
Aug 18, 2020 4.871 4.871 4.658 4.695 958,325 -0.17(-3.51%)
Aug 17, 2020 4.946 4.962 4.807 4.866 1,024,516 -0.08(-1.62%)
Aug 14, 2020 4.754 4.951 4.716 4.946 1,236,536 +0.14(+2.89%)
Aug 13, 2020 4.807 4.866 4.738 4.807 1,219,081 +0.01(+0.22%)
Aug 12, 2020 4.807 4.876 4.764 4.796 869,267 +0.05(+1.12%)
Aug 11, 2020 4.796 4.898 4.727 4.743 1,242,399 +0.03(+0.57%)
Aug 10, 2020 4.748 4.914 4.690 4.716 813,673 -0.01(-0.11%)
Aug 07, 2020 4.754 4.802 4.679 4.722 575,250 -0.04(-0.90%)
Aug 06, 2020 4.780 4.928 4.684 4.764 698,988 -0.03(-0.56%)
Aug 05, 2020 4.898 4.898 4.700 4.791 816,854 -0.02(-0.44%)
Aug 04, 2020 4.567 4.946 4.567 4.812 1,219,437 +0.04(+0.78%)
Aug 03, 2020 4.583 4.855 4.561 4.775 1,575,373 +0.22(+4.80%)
Jul 31, 2020 4.620 4.690 4.463 4.556 775,435 -0.06(-1.27%)
Jul 30, 2020 4.684 4.684 4.535 4.615 897,246 -0.12(-2.59%)
Jul 29, 2020 4.674 4.791 4.583 4.738 996,175 +0.09(+1.83%)
Jul 28, 2020 4.428 4.711 4.428 4.652 1,029,177 +0.22(+4.93%)
Jul 27, 2020 4.327 4.503 4.321 4.433 769,589 +0.11(+2.47%)
Jul 24, 2020 4.321 4.375 4.263 4.327 900,270 -0.04(-0.86%)
Jul 23, 2020 4.161 4.407 4.140 4.364 840,463 +0.19(+4.60%)
Jul 22, 2020 4.119 4.193 4.060 4.172 672,541 +0.01(+0.26%)
Jul 21, 2020 4.097 4.247 4.097 4.161 710,913 +0.12(+3.04%)
Jul 20, 2020 4.129 4.145 4.017 4.039 564,857 -0.05(-1.30%)
Jul 17, 2020 4.076 4.236 4.076 4.092 651,538 +0.02(+0.52%)
Jul 16, 2020 4.113 4.135 4.028 4.071 496,571 -0.11(-2.55%)
Jul 15, 2020 4.103 4.215 4.065 4.177 945,480 +0.19(+4.68%)
Jul 14, 2020 3.937 4.039 3.900 3.991 454,826 +0.05(+1.35%)
Jul 13, 2020 4.135 4.135 3.895 3.937 965,500 -0.15(-3.78%)
Jul 10, 2020 3.857 4.121 3.852 4.092 922,762 +0.22(+5.65%)
Jul 09, 2020 4.033 4.033 3.852 3.873 793,128 -0.17(-4.09%)
Jul 08, 2020 3.964 4.097 3.964 4.039 708,424 +0.03(+0.66%)
Jul 07, 2020 4.060 4.151 3.991 4.012 726,611 -0.12(-2.97%)
Jul 06, 2020 3.996 4.140 3.996 4.135 1,114,175 +0.21(+5.44%)
Jul 02, 2020 4.316 4.316 3.911 3.921 1,391,360 -0.34(-7.89%)
Jul 01, 2020 4.129 4.289 4.129 4.257 971,553 +0.13(+3.10%)
Jun 30, 2020 4.140 4.167 4.036 4.129 1,136,012 -0.04(-1.02%)
Jun 29, 2020 3.980 4.236 3.943 4.172 996,758 +0.25(+6.25%)
Jun 26, 2020 4.129 4.159 3.911 3.927 2,757,417 -0.25(-6.00%)
Jun 25, 2020 4.119 4.220 4.049 4.177 792,460 +0.09(+2.22%)
Jun 24, 2020 4.193 4.268 3.964 4.087 1,224,897 -0.15(-3.65%)
Jun 23, 2020 4.257 4.295 4.177 4.241 789,634 +0.04(+1.02%)
Jun 22, 2020 4.220 4.220 4.124 4.199 862,086 +0.00(+0.00%)
Jun 19, 2020 4.236 4.263 4.119 4.199 2,002,599 +0.00(+0.00%)
Jun 18, 2020 4.113 4.318 4.113 4.199 1,050,819 +0.05(+1.29%)
Jun 17, 2020 4.348 4.348 4.145 4.145 730,364 -0.23(-5.36%)
Jun 16, 2020 4.535 4.535 4.316 4.380 924,328 +0.00(+0.00%)
Jun 15, 2020 4.161 4.455 4.097 4.380 1,430,111 +0.09(+1.99%)
Jun 12, 2020 4.279 4.348 4.199 4.295 1,160,998 +0.20(+4.82%)
Jun 11, 2020 4.188 4.359 4.081 4.097 1,528,680 -0.27(-6.11%)
Jun 10, 2020 4.535 4.535 4.359 4.364 982,522 -0.16(-3.54%)
Jun 09, 2020 4.642 4.655 4.321 4.524 1,728,158 -0.20(-4.18%)
Jun 08, 2020 4.556 4.782 4.551 4.722 1,629,511 +0.29(+6.63%)
Jun 05, 2020 4.263 4.492 4.188 4.428 1,436,346 +0.31(+7.51%)
Jun 04, 2020 4.209 4.241 4.023 4.119 1,152,104 -0.15(-3.62%)
Jun 03, 2020 4.177 4.305 4.103 4.273 1,109,000 +0.14(+3.49%)
Jun 02, 2020 4.263 4.310 4.116 4.129 1,184,154 -0.10(-2.40%)
Jun 01, 2020 4.375 4.465 4.215 4.231 1,546,912 -0.15(-3.53%)
May 29, 2020 4.300 4.396 4.161 4.385 3,012,334 +0.16(+3.79%)
May 28, 2020 4.711 4.764 4.220 4.225 2,457,730 -0.61(-12.68%)
May 27, 2020 4.444 4.914 4.343 4.839 1,866,155 +0.60(+14.09%)
May 26, 2020 4.268 4.321 4.062 4.241 1,436,254 +0.06(+1.53%)
May 22, 2020 4.124 4.188 3.927 4.177 1,287,894 +0.02(+0.38%)
May 21, 2020 4.327 4.327 4.017 4.161 997,341 -0.11(-2.50%)
May 20, 2020 3.911 4.273 3.841 4.268 1,728,486 +0.41(+10.65%)
May 19, 2020 4.151 4.183 3.841 3.857 1,380,731 -0.28(-6.83%)
May 18, 2020 4.129 4.188 4.007 4.140 1,048,090 +0.12(+3.05%)
May 15, 2020 4.065 4.113 3.953 4.017 807,675 -0.05(-1.31%)
May 14, 2020 4.092 4.127 3.847 4.071 1,000,735 -0.10(-2.30%)
May 13, 2020 4.161 4.199 3.921 4.167 836,861 -0.01(-0.13%)
May 12, 2020 4.332 4.343 4.135 4.172 801,221 -0.19(-4.40%)
May 11, 2020 4.455 4.503 4.364 4.364 805,813 -0.20(-4.33%)
May 08, 2020 4.652 4.684 4.433 4.561 567,753 +0.04(+0.83%)
May 07, 2020 4.417 4.561 4.375 4.524 745,994 +0.18(+4.18%)
May 06, 2020 4.609 4.727 4.332 4.343 961,827 -0.26(-5.68%)
May 05, 2020 4.882 4.898 4.583 4.604 947,911 -0.30(-6.20%)
May 04, 2020 4.775 4.914 4.658 4.908 716,774 +0.11(+2.22%)
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.