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

Trecora Resources (NY: TREC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 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 6.300 6.303 5.780 5.900 39,370 -0.59(-9.09%)
Apr 29, 2020 5.950 6.620 5.940 6.490 80,099 +0.65(+11.13%)
Apr 28, 2020 5.750 5.910 5.540 5.840 56,639 +0.21(+3.73%)
Apr 27, 2020 5.640 5.780 5.380 5.630 58,148 -0.06(-1.05%)
Apr 24, 2020 5.200 5.740 5.190 5.690 38,100 +0.44(+8.38%)
Apr 23, 2020 5.350 5.520 5.210 5.250 37,829 -0.10(-1.87%)
Apr 22, 2020 5.400 5.612 5.300 5.350 42,079 -0.06(-1.11%)
Apr 21, 2020 5.400 5.640 5.370 5.410 23,807 -0.27(-4.75%)
Apr 20, 2020 5.520 5.900 5.520 5.680 44,249 +0.04(+0.71%)
Apr 17, 2020 5.290 5.950 5.260 5.640 93,900 +0.46(+8.88%)
Apr 16, 2020 5.160 5.330 5.110 5.180 80,283 +0.08(+1.57%)
Apr 15, 2020 5.130 5.170 4.930 5.100 57,828 +0.06(+1.19%)
Apr 14, 2020 5.320 5.518 5.010 5.040 69,404 -0.06(-1.18%)
Apr 13, 2020 5.210 5.370 5.090 5.100 42,495 +0.07(+1.39%)
Apr 09, 2020 4.610 5.055 4.610 5.030 32,400 +0.59(+13.29%)
Apr 08, 2020 4.500 4.700 4.390 4.440 31,687 -0.02(-0.45%)
Apr 07, 2020 4.720 4.810 4.370 4.460 33,977 -0.08(-1.76%)
Apr 06, 2020 4.430 4.730 4.400 4.540 31,235 +0.23(+5.34%)
Apr 03, 2020 4.710 4.890 4.230 4.310 53,300 -0.43(-9.07%)
Apr 02, 2020 5.170 5.340 4.530 4.740 51,798 -0.43(-8.32%)
Apr 01, 2020 5.780 5.780 5.120 5.170 81,988 -0.78(-13.11%)
Mar 31, 2020 5.870 5.950 5.420 5.950 131,139 -0.05(-0.83%)
Mar 30, 2020 5.720 6.030 5.720 6.000 39,602 +0.32(+5.63%)
Mar 27, 2020 5.900 6.100 5.575 5.680 65,200 -0.54(-8.68%)
Mar 26, 2020 5.420 6.220 5.280 6.220 61,658 +0.82(+15.19%)
Mar 25, 2020 5.760 5.860 5.240 5.400 40,242 -0.14(-2.53%)
Mar 24, 2020 5.410 5.820 5.230 5.540 75,665 +0.32(+6.13%)
Mar 23, 2020 5.550 5.550 5.070 5.220 49,051 -0.22(-4.04%)
Mar 20, 2020 5.930 5.930 5.255 5.440 85,400 -0.52(-8.72%)
Mar 19, 2020 5.250 6.000 5.250 5.960 80,631 +0.60(+11.19%)
Mar 18, 2020 5.840 5.900 5.340 5.360 70,135 -0.75(-12.27%)
Mar 17, 2020 4.960 6.140 4.935 6.110 144,749 +1.20(+24.44%)
Mar 16, 2020 5.130 5.240 4.800 4.910 56,263 -0.43(-8.05%)
Mar 13, 2020 5.520 5.760 5.120 5.340 91,200 -0.03(-0.56%)
Mar 12, 2020 4.500 5.520 4.500 5.370 90,870 +0.80(+17.51%)
Mar 11, 2020 4.630 4.730 4.430 4.570 61,545 -0.14(-2.97%)
Mar 10, 2020 5.000 5.260 4.400 4.710 89,662 +0.02(+0.43%)
Mar 09, 2020 4.660 4.970 4.523 4.690 37,230 -0.11(-2.29%)
Mar 06, 2020 5.000 5.150 4.740 4.800 44,300 -0.32(-6.25%)
Mar 05, 2020 5.440 5.455 4.980 5.120 39,929 -0.48(-8.57%)
Mar 04, 2020 5.710 5.710 5.510 5.600 18,548 +0.00(+0.00%)
Mar 03, 2020 5.580 5.670 5.300 5.600 31,301 -0.05(-0.88%)
Mar 02, 2020 5.650 5.750 5.570 5.650 34,643 +0.00(+0.00%)
Feb 28, 2020 5.790 5.850 5.560 5.650 58,300 -0.19(-3.25%)
Feb 27, 2020 6.060 6.105 5.810 5.840 48,791 -0.37(-5.96%)
Feb 26, 2020 6.300 6.300 6.090 6.210 28,543 -0.01(-0.16%)
Feb 25, 2020 6.320 6.320 6.105 6.220 21,949 -0.06(-0.96%)
Feb 24, 2020 6.300 6.357 6.215 6.280 28,211 -0.20(-3.09%)
Feb 21, 2020 6.490 6.490 6.385 6.480 31,600 +0.03(+0.47%)
Feb 20, 2020 6.470 6.570 6.370 6.450 16,142 -0.04(-0.62%)
Feb 19, 2020 6.430 6.550 6.430 6.490 25,112 +0.06(+0.93%)
Feb 18, 2020 6.430 6.582 6.430 6.430 9,993 -0.06(-0.92%)
Feb 14, 2020 6.500 6.520 6.410 6.490 29,100 -0.01(-0.15%)
Feb 13, 2020 6.610 6.640 6.442 6.500 11,597 -0.17(-2.55%)
Feb 12, 2020 6.640 6.740 6.470 6.670 25,463 +0.11(+1.68%)
Feb 11, 2020 6.510 6.655 6.500 6.560 16,980 +0.03(+0.46%)
Feb 10, 2020 6.580 6.660 6.430 6.530 31,770 -0.12(-1.80%)
Feb 07, 2020 6.690 6.750 6.550 6.650 35,200 -0.10(-1.48%)
Feb 06, 2020 6.920 6.920 6.730 6.750 27,366 -0.17(-2.46%)
Feb 05, 2020 7.070 7.070 6.860 6.920 14,871 -0.06(-0.86%)
Feb 04, 2020 6.930 7.050 6.860 6.980 25,938 +0.18(+2.65%)
Feb 03, 2020 6.900 7.085 6.780 6.800 33,804 +0.03(+0.44%)
Jan 31, 2020 7.200 7.200 6.720 6.770 61,300 -0.43(-5.97%)
Jan 30, 2020 6.950 7.220 6.940 7.200 87,163 +0.18(+2.56%)
Jan 29, 2020 7.040 7.250 6.990 7.020 18,185 -0.02(-0.28%)
Jan 28, 2020 7.120 7.120 6.960 7.040 27,871 -0.02(-0.28%)
Jan 27, 2020 7.070 7.170 7.060 7.060 27,073 -0.08(-1.12%)
Jan 24, 2020 7.210 7.210 7.050 7.140 32,300 -0.02(-0.28%)
Jan 23, 2020 7.140 7.235 7.040 7.160 46,085 -0.03(-0.42%)
Jan 22, 2020 7.140 7.210 7.020 7.190 26,554 +0.04(+0.56%)
Jan 21, 2020 7.260 7.260 7.090 7.150 44,457 -0.10(-1.38%)
Jan 17, 2020 7.470 7.480 7.220 7.250 27,100 -0.13(-1.76%)
Jan 16, 2020 7.350 7.470 7.230 7.380 28,477 +0.15(+2.07%)
Jan 15, 2020 7.140 7.240 7.100 7.230 40,148 -0.13(-1.77%)
Jan 14, 2020 7.360 7.445 7.250 7.360 23,536 -0.01(-0.14%)
Jan 13, 2020 7.170 7.380 7.170 7.370 16,102 +0.17(+2.36%)
Jan 10, 2020 7.520 7.520 7.160 7.200 32,900 -0.31(-4.13%)
Jan 09, 2020 7.480 7.640 7.415 7.510 32,781 +0.01(+0.13%)
Jan 08, 2020 7.390 7.690 7.320 7.500 76,808 +0.17(+2.32%)
Jan 07, 2020 7.410 7.480 7.330 7.330 28,891 -0.03(-0.41%)
Jan 06, 2020 7.220 7.450 7.070 7.360 77,623 +0.21(+2.94%)
Jan 03, 2020 7.330 7.360 7.120 7.150 19,300 -0.24(-3.25%)
Jan 02, 2020 7.150 7.410 7.110 7.390 28,034 +0.24(+3.36%)
Dec 31, 2019 7.240 7.350 7.112 7.150 22,000 -0.04(-0.56%)
Dec 30, 2019 7.260 7.310 7.190 7.190 13,455 -0.08(-1.10%)
Dec 27, 2019 7.330 7.350 7.260 7.270 22,100 -0.04(-0.55%)
Dec 26, 2019 7.140 7.350 7.140 7.310 23,906 +0.22(+3.10%)
Dec 24, 2019 7.040 7.110 7.020 7.090 6,400 +0.07(+1.00%)
Dec 23, 2019 7.100 7.140 7.010 7.020 26,465 -0.08(-1.13%)
Dec 20, 2019 7.290 7.420 7.100 7.100 84,600 -0.15(-2.07%)
Dec 19, 2019 7.620 7.620 7.230 7.250 42,551 -0.37(-4.86%)
Dec 18, 2019 7.730 7.740 7.600 7.620 13,712 -0.09(-1.17%)
Dec 17, 2019 7.820 7.820 7.600 7.710 25,524 -0.11(-1.41%)
Dec 16, 2019 7.770 7.920 7.770 7.820 38,514 +0.09(+1.16%)
Dec 13, 2019 7.770 7.770 7.550 7.730 37,500 +0.01(+0.13%)
Dec 12, 2019 7.850 7.850 7.720 7.720 100,770 -0.12(-1.53%)
Dec 11, 2019 7.600 7.880 7.590 7.840 60,517 +0.28(+3.70%)
Dec 10, 2019 7.350 7.600 7.340 7.560 131,302 +0.22(+3.00%)
Dec 09, 2019 7.430 7.570 7.310 7.340 121,957 -0.09(-1.21%)
Dec 06, 2019 7.320 7.515 7.320 7.430 250,900 +0.18(+2.48%)
Dec 05, 2019 7.190 7.380 7.190 7.250 61,454 +0.04(+0.55%)
Dec 04, 2019 7.330 7.375 7.200 7.210 41,449 -0.07(-0.96%)
Dec 03, 2019 7.400 7.480 7.250 7.280 35,775 -0.19(-2.54%)
Dec 02, 2019 7.660 7.710 7.420 7.470 39,145 -0.23(-2.99%)
Nov 29, 2019 7.700 7.700 7.620 7.700 11,100 +0.01(+0.13%)
Nov 27, 2019 7.870 7.870 7.650 7.690 45,000 -0.11(-1.41%)
Nov 26, 2019 7.990 7.990 7.790 7.800 36,240 -0.15(-1.89%)
Nov 25, 2019 7.920 7.990 7.900 7.950 53,108 +0.08(+1.02%)
Nov 22, 2019 7.960 8.000 7.840 7.870 66,500 -0.01(-0.13%)
Nov 21, 2019 7.970 8.010 7.850 7.880 35,726 -0.04(-0.51%)
Nov 20, 2019 7.900 8.000 7.850 7.920 100,042 +0.01(+0.13%)
Nov 19, 2019 7.990 8.010 7.823 7.910 49,222 -0.09(-1.12%)
Nov 18, 2019 8.190 8.190 7.930 8.000 27,814 -0.21(-2.56%)
Nov 15, 2019 8.460 8.470 8.200 8.210 36,200 -0.19(-2.26%)
Nov 14, 2019 8.440 8.575 8.370 8.400 17,720 -0.04(-0.47%)
Nov 13, 2019 8.420 8.500 8.343 8.440 30,126 -0.04(-0.47%)
Nov 12, 2019 8.560 8.600 8.410 8.480 32,767 -0.13(-1.51%)
Nov 11, 2019 8.490 8.720 8.490 8.610 51,345 +0.03(+0.35%)
Nov 08, 2019 8.810 8.820 8.500 8.580 53,300 -0.31(-3.49%)
Nov 07, 2019 8.930 9.000 8.846 8.890 21,312 +0.04(+0.45%)
Nov 06, 2019 8.773 8.980 8.772 8.850 436,818 -0.12(-1.34%)
Nov 05, 2019 9.050 9.070 8.900 8.970 155,153 -0.01(-0.11%)
Nov 04, 2019 8.880 9.000 8.880 8.980 32,951 +0.16(+1.81%)
Nov 01, 2019 8.800 8.945 8.730 8.820 28,200 +0.05(+0.57%)
Oct 31, 2019 8.750 8.860 8.610 8.770 29,751 -0.06(-0.68%)
Oct 30, 2019 8.770 8.850 8.685 8.830 20,618 +0.01(+0.11%)
Oct 29, 2019 8.720 8.870 8.700 8.820 27,673 +0.10(+1.15%)
Oct 28, 2019 8.750 8.850 8.650 8.720 29,954 -0.02(-0.23%)
Oct 25, 2019 8.690 8.810 8.690 8.740 11,900 +0.10(+1.16%)
Oct 24, 2019 8.870 8.890 8.600 8.640 29,659 -0.27(-3.03%)
Oct 23, 2019 8.880 8.970 8.750 8.910 19,652 +0.06(+0.68%)
Oct 22, 2019 8.930 9.000 8.830 8.850 33,010 -0.04(-0.45%)
Oct 21, 2019 8.740 8.950 8.710 8.890 32,679 +0.20(+2.30%)
Oct 18, 2019 8.560 8.720 8.490 8.690 26,600 +0.06(+0.70%)
Oct 17, 2019 8.600 8.660 8.560 8.630 29,954 +0.04(+0.47%)
Oct 16, 2019 8.760 8.840 8.580 8.590 32,635 -0.20(-2.28%)
Oct 15, 2019 8.880 8.940 8.760 8.790 58,749 -0.06(-0.68%)
Oct 14, 2019 8.860 8.910 8.780 8.850 28,976 -0.04(-0.45%)
Oct 11, 2019 9.050 9.130 8.850 8.890 71,200 -0.08(-0.89%)
Oct 10, 2019 8.990 9.040 8.965 8.970 51,320 +0.03(+0.34%)
Oct 09, 2019 8.950 9.000 8.885 8.940 34,616 +0.07(+0.79%)
Oct 08, 2019 8.760 8.870 8.760 8.870 29,039 +0.04(+0.45%)
Oct 07, 2019 8.830 8.880 8.770 8.830 46,019 -0.03(-0.34%)
Oct 04, 2019 8.890 8.930 8.800 8.860 88,200 +0.06(+0.68%)
Oct 03, 2019 8.680 8.930 8.680 8.800 62,888 +0.29(+3.41%)
Oct 02, 2019 8.550 8.620 8.510 8.510 20,376 -0.13(-1.50%)
Oct 01, 2019 9.030 9.040 8.610 8.640 66,287 -0.38(-4.21%)
Sep 30, 2019 9.020 9.050 8.970 9.020 48,645 -0.01(-0.11%)
Sep 27, 2019 9.020 9.050 8.910 9.030 58,900 +0.05(+0.56%)
Sep 26, 2019 8.670 9.010 8.670 8.980 58,354 +0.25(+2.86%)
Sep 25, 2019 8.630 8.780 8.625 8.730 19,091 +0.10(+1.16%)
Sep 24, 2019 8.940 8.950 8.600 8.630 25,655 -0.35(-3.90%)
Sep 23, 2019 8.980 9.070 8.700 8.980 36,548 -0.07(-0.77%)
Sep 20, 2019 8.950 9.090 8.820 9.050 73,800 +0.08(+0.89%)
Sep 19, 2019 9.100 9.150 8.970 8.970 30,903 -0.14(-1.54%)
Sep 18, 2019 9.150 9.150 9.030 9.110 35,642 -0.02(-0.22%)
Sep 17, 2019 9.090 9.200 9.020 9.130 55,576 -0.01(-0.11%)
Sep 16, 2019 9.270 9.270 9.090 9.140 61,289 -0.12(-1.30%)
Sep 13, 2019 9.060 9.270 9.005 9.260 75,300 +0.22(+2.43%)
Sep 12, 2019 9.220 9.320 8.970 9.040 80,744 -0.20(-2.16%)
Sep 11, 2019 9.020 9.240 8.990 9.240 95,846 +0.24(+2.67%)
Sep 10, 2019 9.000 9.000 8.920 9.000 56,293 +0.02(+0.22%)
Sep 09, 2019 9.140 9.140 8.930 8.980 64,053 -0.11(-1.21%)
Sep 06, 2019 9.150 9.230 9.070 9.090 13,400 -0.01(-0.11%)
Sep 05, 2019 8.970 9.180 8.970 9.100 41,794 +0.26(+2.94%)
Sep 04, 2019 9.020 9.020 8.760 8.840 44,050 -0.06(-0.67%)
Sep 03, 2019 8.930 9.070 8.810 8.900 33,249 -0.15(-1.66%)
Aug 30, 2019 9.000 9.120 8.955 9.050 60,800 +0.10(+1.12%)
Aug 29, 2019 8.960 9.050 8.920 8.950 28,728 +0.10(+1.13%)
Aug 28, 2019 8.850 8.970 8.680 8.850 23,791 -0.03(-0.34%)
Aug 27, 2019 9.160 9.280 8.810 8.880 24,370 -0.22(-2.42%)
Aug 26, 2019 8.790 9.150 8.760 9.100 48,627 +0.40(+4.60%)
Aug 23, 2019 8.840 8.910 8.675 8.700 40,500 -0.21(-2.36%)
Aug 22, 2019 8.960 8.990 8.900 8.910 22,808 +0.02(+0.22%)
Aug 21, 2019 8.910 8.970 8.865 8.890 19,301 +0.07(+0.79%)
Aug 20, 2019 8.780 8.850 8.760 8.820 19,784 +0.00(+0.00%)
Aug 19, 2019 8.770 8.920 8.770 8.820 25,971 +0.18(+2.08%)
Aug 16, 2019 8.690 8.870 8.570 8.640 76,600 -0.12(-1.37%)
Aug 15, 2019 8.850 8.850 8.635 8.760 36,601 +0.01(+0.11%)
Aug 14, 2019 8.870 8.970 8.710 8.750 20,207 -0.28(-3.10%)
Aug 13, 2019 9.150 9.200 8.790 9.030 21,141 -0.09(-0.99%)
Aug 12, 2019 9.220 9.220 9.110 9.120 19,816 -0.07(-0.76%)
Aug 09, 2019 9.110 9.240 9.110 9.190 28,700 +0.05(+0.55%)
Aug 08, 2019 8.930 9.180 8.930 9.140 43,087 +0.26(+2.93%)
Aug 07, 2019 8.990 9.140 8.860 8.880 32,121 -0.02(-0.22%)
Aug 06, 2019 9.400 9.480 8.850 8.900 46,802 +0.21(+2.42%)
Aug 05, 2019 9.130 9.180 8.570 8.690 48,803 -0.55(-5.95%)
Aug 02, 2019 9.400 9.420 9.220 9.240 35,100 -0.14(-1.49%)
Aug 01, 2019 9.440 9.620 9.380 9.380 49,174 -0.11(-1.16%)
Jul 31, 2019 9.530 9.640 9.460 9.490 99,298 -0.10(-1.04%)
Jul 30, 2019 9.630 9.650 9.500 9.590 53,488 +0.00(+0.00%)
Jul 29, 2019 9.600 9.620 9.490 9.590 43,993 -0.01(-0.10%)
Jul 26, 2019 9.600 9.650 9.550 9.600 61,900 +0.01(+0.10%)
Jul 25, 2019 9.620 9.620 9.560 9.590 29,349 -0.03(-0.31%)
Jul 24, 2019 10.54 10.54 9.510 9.620 44,256 +0.03(+0.31%)
Jul 23, 2019 9.510 9.630 9.510 9.590 29,868 +0.08(+0.84%)
Jul 22, 2019 9.460 9.600 9.400 9.510 51,761 +0.01(+0.11%)
Jul 19, 2019 9.470 9.600 9.470 9.500 22,100 +0.00(+0.00%)
Jul 18, 2019 9.550 9.580 9.475 9.500 27,289 -0.04(-0.42%)
Jul 17, 2019 9.530 9.580 9.470 9.540 28,196 -0.04(-0.42%)
Jul 16, 2019 9.600 9.640 9.560 9.580 30,625 -0.04(-0.42%)
Jul 15, 2019 9.500 9.620 9.490 9.620 43,675 +0.13(+1.37%)
Jul 12, 2019 9.500 9.620 9.490 9.490 48,000 -0.01(-0.11%)
Jul 11, 2019 9.500 9.580 9.410 9.500 20,803 +0.02(+0.21%)
Jul 10, 2019 9.460 9.523 9.445 9.480 30,299 +0.08(+0.85%)
Jul 09, 2019 9.430 9.430 9.240 9.400 28,562 -0.05(-0.53%)
Jul 08, 2019 9.510 9.625 9.420 9.450 31,637 -0.12(-1.25%)
Jul 05, 2019 9.520 9.640 9.370 9.570 25,500 +0.04(+0.42%)
Jul 03, 2019 9.510 9.670 9.340 9.530 33,900 +0.04(+0.42%)
Jul 02, 2019 9.540 9.630 9.470 9.490 37,629 -0.06(-0.63%)
Jul 01, 2019 9.650 9.800 9.540 9.550 76,432 -0.02(-0.21%)
Jun 28, 2019 9.310 9.600 9.310 9.570 214,400 +0.25(+2.68%)
Jun 27, 2019 9.350 9.380 9.310 9.320 44,967 +0.01(+0.11%)
Jun 26, 2019 9.210 9.400 9.210 9.310 22,621 +0.10(+1.09%)
Jun 25, 2019 9.220 9.380 9.190 9.210 30,588 -0.04(-0.43%)
Jun 24, 2019 9.380 9.550 9.250 9.250 53,270 -0.10(-1.07%)
Jun 21, 2019 9.270 9.400 9.270 9.350 100,300 +0.02(+0.21%)
Jun 20, 2019 9.380 9.400 9.300 9.330 17,803 +0.02(+0.21%)
Jun 19, 2019 9.360 9.390 9.270 9.310 23,581 -0.07(-0.75%)
Jun 18, 2019 9.540 9.550 9.300 9.380 28,915 -0.11(-1.16%)
Jun 17, 2019 9.430 9.590 9.430 9.490 12,729 +0.03(+0.32%)
Jun 14, 2019 9.560 9.580 9.450 9.460 30,100 -0.10(-1.05%)
Jun 13, 2019 9.570 9.670 9.520 9.560 23,178 +0.00(+0.00%)
Jun 12, 2019 9.600 9.620 9.520 9.560 11,226 -0.13(-1.34%)
Jun 11, 2019 9.800 9.810 9.590 9.690 70,041 -0.07(-0.72%)
Jun 10, 2019 9.580 9.790 9.580 9.760 38,358 +0.16(+1.67%)
Jun 07, 2019 9.600 9.710 9.550 9.600 30,900 +0.05(+0.52%)
Jun 06, 2019 9.590 9.605 9.460 9.550 33,446 +0.04(+0.42%)
Jun 05, 2019 9.790 9.790 9.500 9.510 26,149 -0.30(-3.06%)
Jun 04, 2019 9.630 9.840 9.630 9.810 30,377 +0.33(+3.48%)
Jun 03, 2019 9.500 9.600 9.400 9.480 30,304 +0.00(+0.00%)
May 31, 2019 9.480 9.520 9.390 9.480 28,600 -0.13(-1.35%)
May 30, 2019 9.630 9.700 9.565 9.610 29,515 -0.03(-0.31%)
May 29, 2019 9.600 9.690 9.590 9.640 27,838 -0.03(-0.31%)
May 28, 2019 9.750 9.790 9.640 9.670 47,681 -0.14(-1.43%)
May 24, 2019 9.620 9.850 9.550 9.810 31,400 +0.27(+2.83%)
May 23, 2019 9.570 9.710 9.390 9.540 29,981 -0.13(-1.34%)
May 22, 2019 10.00 10.00 9.640 9.670 54,661 -0.35(-3.49%)
May 21, 2019 10.08 10.20 9.840 10.02 140,217 +0.04(+0.40%)
May 20, 2019 9.730 10.00 9.730 9.980 115,594 +0.19(+1.94%)
May 17, 2019 9.840 9.950 9.745 9.790 29,900 -0.15(-1.51%)
May 16, 2019 10.00 10.02 9.890 9.940 96,452 -0.04(-0.40%)
May 15, 2019 9.900 10.01 9.800 9.980 51,981 +0.06(+0.60%)
May 14, 2019 9.530 9.950 9.530 9.920 34,347 +0.37(+3.87%)
May 13, 2019 9.850 9.960 9.530 9.550 46,248 -0.41(-4.12%)
May 10, 2019 9.810 10.01 9.655 9.960 46,600 +0.14(+1.43%)
May 09, 2019 10.16 10.16 9.770 9.820 51,057 -0.39(-3.82%)
May 08, 2019 10.26 10.40 10.11 10.21 87,455 -0.05(-0.49%)
May 07, 2019 9.600 10.53 9.600 10.26 134,096 +0.62(+6.43%)
May 06, 2019 9.320 9.670 9.320 9.640 74,166 +0.24(+2.55%)
May 03, 2019 9.390 9.440 9.300 9.400 69,000 +0.07(+0.75%)
May 02, 2019 9.340 9.360 9.230 9.330 23,251 -0.02(-0.21%)
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.