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

Sachem Capital Corp (NY: SACH )

2.910 -0.020 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 5.110 5.200 5.110 5.130 236,400 +0.02(+0.39%)
Apr 29, 2021 5.130 5.215 5.080 5.110 188,609 +0.01(+0.20%)
Apr 28, 2021 5.230 5.270 5.100 5.100 253,865 -0.12(-2.30%)
Apr 27, 2021 5.120 5.225 5.120 5.220 300,722 +0.12(+2.35%)
Apr 26, 2021 5.060 5.120 5.050 5.100 313,009 +0.04(+0.79%)
Apr 23, 2021 4.950 5.070 4.950 5.060 205,600 +0.10(+2.02%)
Apr 22, 2021 5.030 5.040 4.950 4.960 221,640 -0.07(-1.39%)
Apr 21, 2021 5.000 5.075 4.980 5.030 189,215 +0.01(+0.20%)
Apr 20, 2021 5.050 5.060 4.965 5.020 129,073 -0.02(-0.40%)
Apr 19, 2021 5.100 5.111 4.970 5.040 248,160 -0.04(-0.79%)
Apr 16, 2021 5.070 5.110 5.055 5.080 253,800 +0.02(+0.40%)
Apr 15, 2021 5.150 5.160 4.950 5.060 403,065 -0.09(-1.75%)
Apr 14, 2021 5.110 5.220 5.110 5.150 124,907 +0.06(+1.18%)
Apr 13, 2021 5.280 5.280 5.050 5.090 457,940 -0.17(-3.23%)
Apr 12, 2021 5.410 5.410 5.250 5.260 272,297 -0.15(-2.77%)
Apr 09, 2021 5.350 5.440 5.260 5.410 527,500 -0.15(-2.70%)
Apr 08, 2021 5.530 5.580 5.470 5.560 554,081 +0.04(+0.72%)
Apr 07, 2021 5.510 5.520 5.430 5.520 446,396 +0.03(+0.55%)
Apr 06, 2021 5.420 5.500 5.400 5.490 494,387 +0.08(+1.48%)
Apr 05, 2021 5.400 5.430 5.320 5.410 486,971 +0.08(+1.50%)
Apr 01, 2021 5.310 5.370 5.250 5.330 341,100 +0.11(+2.11%)
Mar 31, 2021 5.200 5.240 5.170 5.220 220,402 +0.06(+1.16%)
Mar 30, 2021 5.100 5.160 5.070 5.160 74,473 +0.09(+1.78%)
Mar 29, 2021 5.240 5.260 5.043 5.070 264,388 -0.15(-2.87%)
Mar 26, 2021 5.230 5.270 5.160 5.220 219,400 +0.03(+0.58%)
Mar 25, 2021 5.100 5.220 5.050 5.190 199,186 +0.10(+1.96%)
Mar 24, 2021 5.390 5.410 5.090 5.090 286,276 -0.31(-5.74%)
Mar 23, 2021 5.530 5.550 5.250 5.400 697,500 -0.03(-0.55%)
Mar 22, 2021 5.250 5.680 5.210 5.430 915,214 +0.31(+6.05%)
Mar 19, 2021 5.140 5.150 4.950 5.120 274,700 +0.01(+0.20%)
Mar 18, 2021 5.030 5.290 5.020 5.110 274,289 +0.07(+1.39%)
Mar 17, 2021 5.010 5.050 4.980 5.040 272,373 +0.06(+1.20%)
Mar 16, 2021 4.890 5.020 4.850 4.980 155,766 +0.11(+2.26%)
Mar 15, 2021 4.800 4.900 4.770 4.870 264,280 +0.06(+1.25%)
Mar 12, 2021 4.750 4.850 4.739 4.810 155,700 +0.09(+1.91%)
Mar 11, 2021 4.710 4.800 4.710 4.720 129,438 +0.00(+0.00%)
Mar 10, 2021 4.730 4.790 4.690 4.720 154,280 +0.02(+0.43%)
Mar 09, 2021 4.700 4.740 4.660 4.700 92,802 +0.00(+0.00%)
Mar 08, 2021 4.680 4.730 4.670 4.700 124,567 +0.01(+0.21%)
Mar 05, 2021 4.620 4.690 4.560 4.690 95,400 +0.08(+1.74%)
Mar 04, 2021 4.710 4.710 4.570 4.610 91,001 -0.09(-1.91%)
Mar 03, 2021 4.680 4.700 4.650 4.700 46,304 +0.02(+0.43%)
Mar 02, 2021 4.650 4.685 4.620 4.680 142,888 +0.06(+1.30%)
Mar 01, 2021 4.630 4.660 4.600 4.620 88,722 +0.06(+1.32%)
Feb 26, 2021 4.670 4.670 4.530 4.560 117,600 -0.07(-1.51%)
Feb 25, 2021 4.630 4.650 4.600 4.630 65,779 +0.03(+0.65%)
Feb 24, 2021 4.590 4.630 4.580 4.600 88,608 +0.06(+1.32%)
Feb 23, 2021 4.670 4.670 4.510 4.540 81,186 -0.11(-2.37%)
Feb 22, 2021 4.580 4.660 4.510 4.650 160,647 +0.13(+2.88%)
Feb 19, 2021 4.530 4.560 4.510 4.520 93,400 +0.00(+0.00%)
Feb 18, 2021 4.510 4.560 4.500 4.520 63,912 +0.01(+0.22%)
Feb 17, 2021 4.500 4.550 4.410 4.510 213,337 +0.00(+0.00%)
Feb 16, 2021 4.530 4.620 4.490 4.510 335,206 -0.15(-3.22%)
Feb 12, 2021 4.670 4.700 4.650 4.660 108,400 -0.01(-0.21%)
Feb 11, 2021 4.700 4.720 4.670 4.670 157,553 -0.01(-0.21%)
Feb 10, 2021 4.700 4.700 4.600 4.680 267,171 +0.04(+0.86%)
Feb 09, 2021 4.540 4.650 4.520 4.640 488,491 +0.13(+2.88%)
Feb 08, 2021 4.490 4.530 4.460 4.510 232,285 +0.04(+0.89%)
Feb 05, 2021 4.490 4.490 4.350 4.470 159,500 -0.01(-0.22%)
Feb 04, 2021 4.480 4.530 4.450 4.480 140,500 +0.00(+0.00%)
Feb 03, 2021 4.500 4.540 4.470 4.480 178,976 -0.01(-0.22%)
Feb 02, 2021 4.480 4.550 4.450 4.490 174,565 +0.04(+0.90%)
Feb 01, 2021 4.500 4.550 4.400 4.450 380,092 -0.03(-0.67%)
Jan 29, 2021 4.300 4.500 4.260 4.480 603,800 +0.20(+4.68%)
Jan 28, 2021 4.220 4.300 4.170 4.280 55,727 +0.09(+2.15%)
Jan 27, 2021 4.230 4.230 4.150 4.190 89,386 -0.04(-0.95%)
Jan 26, 2021 4.280 4.280 4.230 4.230 101,684 -0.05(-1.17%)
Jan 25, 2021 4.250 4.290 4.200 4.280 219,936 +0.08(+1.90%)
Jan 22, 2021 4.100 4.200 4.080 4.200 115,300 +0.08(+1.94%)
Jan 21, 2021 4.160 4.200 4.120 4.120 55,941 -0.05(-1.20%)
Jan 20, 2021 4.190 4.215 4.160 4.170 54,302 -0.02(-0.48%)
Jan 19, 2021 4.210 4.290 4.190 4.190 110,706 -0.02(-0.48%)
Jan 15, 2021 4.200 4.230 4.180 4.210 56,400 -0.03(-0.71%)
Jan 14, 2021 4.260 4.280 4.210 4.240 56,263 +0.01(+0.24%)
Jan 13, 2021 4.250 4.280 4.207 4.230 47,049 -0.02(-0.47%)
Jan 12, 2021 4.270 4.280 4.190 4.250 71,839 +0.02(+0.47%)
Jan 11, 2021 4.220 4.280 4.220 4.230 105,507 -0.05(-1.17%)
Jan 08, 2021 4.290 4.300 4.230 4.280 88,500 +0.01(+0.23%)
Jan 07, 2021 4.280 4.280 4.210 4.270 82,119 +0.04(+0.95%)
Jan 06, 2021 4.220 4.280 4.201 4.230 105,313 +0.06(+1.44%)
Jan 05, 2021 4.230 4.250 4.140 4.170 50,594 -0.09(-2.11%)
Jan 04, 2021 4.160 4.280 4.090 4.260 164,715 +0.10(+2.40%)
Dec 31, 2020 4.160 4.160 4.160 69,218 +0.06(+1.46%)
Dec 30, 2020 4.260 4.273 4.070 4.100 69,218 -0.14(-3.30%)
Dec 29, 2020 4.300 4.380 4.160 4.240 111,443 -0.04(-0.93%)
Dec 28, 2020 4.280 4.450 4.250 4.280 295,370 +0.07(+1.66%)
Dec 24, 2020 4.200 4.260 4.190 4.210 52,100 +0.03(+0.72%)
Dec 23, 2020 4.080 4.220 4.070 4.180 84,459 +0.12(+3.04%)
Dec 22, 2020 4.100 4.142 4.050 4.057 40,846 -0.07(-1.77%)
Dec 21, 2020 4.000 4.170 3.970 4.130 100,352 +0.10(+2.48%)
Dec 18, 2020 4.130 4.200 4.030 4.030 102,600 -0.05(-1.23%)
Dec 17, 2020 4.080 4.190 4.050 4.080 52,751 -0.02(-0.49%)
Dec 16, 2020 4.100 4.160 4.090 4.100 107,152 +0.02(+0.49%)
Dec 15, 2020 4.190 4.210 4.080 4.080 51,785 -0.08(-1.92%)
Dec 14, 2020 4.240 4.242 4.120 4.160 53,909 -0.01(-0.24%)
Dec 11, 2020 4.120 4.170 4.100 4.170 39,200 +0.06(+1.46%)
Dec 10, 2020 4.150 4.200 4.100 4.110 68,077 -0.04(-1.08%)
Dec 09, 2020 4.210 4.250 4.129 4.155 69,990 -0.05(-1.31%)
Dec 08, 2020 4.250 4.310 4.160 4.210 62,567 +0.02(+0.48%)
Dec 07, 2020 4.220 4.240 4.160 4.190 39,225 -0.05(-1.18%)
Dec 04, 2020 4.180 4.250 4.121 4.240 79,000 +0.10(+2.42%)
Dec 03, 2020 4.160 4.160 4.090 4.140 20,727 +0.02(+0.49%)
Dec 02, 2020 4.170 4.182 4.080 4.120 63,806 -0.06(-1.44%)
Dec 01, 2020 4.260 4.300 4.150 4.180 48,632 -0.03(-0.71%)
Nov 30, 2020 4.230 4.300 4.180 4.210 96,210 +0.04(+0.93%)
Nov 27, 2020 4.260 4.280 4.170 4.171 32,700 -0.02(-0.45%)
Nov 25, 2020 4.150 4.200 4.100 4.190 30,700 +0.04(+1.01%)
Nov 24, 2020 4.150 4.150 4.100 4.148 89,793 +0.03(+0.68%)
Nov 23, 2020 4.120 4.120 4.070 4.120 56,238 +0.08(+1.98%)
Nov 20, 2020 4.140 4.150 4.040 4.040 31,100 -0.10(-2.42%)
Nov 19, 2020 4.120 4.150 4.050 4.140 37,276 +0.00(+0.00%)
Nov 18, 2020 4.060 4.160 4.040 4.140 52,107 +0.09(+2.22%)
Nov 17, 2020 4.080 4.100 4.020 4.050 28,264 -0.02(-0.49%)
Nov 16, 2020 4.000 4.090 4.000 4.070 45,515 +0.08(+2.01%)
Nov 13, 2020 4.000 4.065 3.950 3.990 54,000 +0.02(+0.50%)
Nov 12, 2020 4.080 4.140 3.940 3.970 118,402 -0.15(-3.64%)
Nov 11, 2020 4.210 4.210 4.010 4.120 54,479 -0.08(-1.91%)
Nov 10, 2020 4.099 4.240 4.088 4.200 49,520 +0.12(+2.94%)
Nov 09, 2020 4.030 4.159 4.020 4.080 72,127 +0.08(+2.00%)
Nov 06, 2020 4.090 4.149 4.000 4.000 73,900 -0.09(-2.20%)
Nov 05, 2020 4.110 4.180 4.070 4.090 66,733 -0.07(-1.68%)
Nov 04, 2020 4.120 4.200 4.069 4.160 61,463 +0.11(+2.72%)
Nov 03, 2020 4.180 4.180 4.020 4.050 46,101 -0.06(-1.46%)
Nov 02, 2020 4.000 4.190 3.990 4.110 99,134 +0.16(+4.05%)
Oct 30, 2020 3.920 4.035 3.879 3.950 91,800 -0.01(-0.25%)
Oct 29, 2020 3.940 4.000 3.920 3.960 49,228 +0.05(+1.28%)
Oct 28, 2020 4.090 4.150 3.910 3.910 63,521 -0.23(-5.47%)
Oct 27, 2020 4.050 4.170 3.970 4.136 41,152 +0.06(+1.47%)
Oct 26, 2020 4.250 4.300 3.960 4.076 86,879 -0.22(-5.20%)
Oct 23, 2020 4.280 4.350 4.260 4.300 51,900 +0.02(+0.47%)
Oct 22, 2020 4.310 4.360 4.280 4.280 73,268 +0.01(+0.23%)
Oct 21, 2020 4.360 4.390 4.270 4.270 49,893 -0.05(-1.16%)
Oct 20, 2020 4.300 4.400 4.230 4.320 93,423 +0.12(+2.86%)
Oct 19, 2020 4.370 4.400 4.150 4.200 153,274 -0.08(-1.87%)
Oct 16, 2020 4.140 4.300 4.120 4.280 134,300 +0.16(+3.88%)
Oct 15, 2020 4.120 4.120 3.989 4.120 21,578 +0.10(+2.49%)
Oct 14, 2020 4.110 4.120 4.000 4.020 21,441 -0.09(-2.19%)
Oct 13, 2020 4.060 4.120 3.950 4.110 46,744 +0.08(+1.99%)
Oct 12, 2020 4.050 4.060 4.010 4.030 54,547 +0.02(+0.50%)
Oct 09, 2020 4.020 4.040 3.960 4.010 45,700 -0.01(-0.25%)
Oct 08, 2020 4.060 4.060 3.990 4.020 19,371 +0.02(+0.50%)
Oct 07, 2020 4.040 4.069 3.960 4.000 33,096 -0.01(-0.25%)
Oct 06, 2020 3.890 4.080 3.880 4.010 27,838 +0.06(+1.52%)
Oct 05, 2020 4.010 4.040 3.950 3.950 49,844 -0.05(-1.25%)
Oct 02, 2020 3.710 4.000 3.710 4.000 65,700 +0.05(+1.27%)
Oct 01, 2020 3.980 4.000 3.910 3.950 18,234 -0.02(-0.50%)
Sep 30, 2020 3.940 4.020 3.890 3.970 48,555 -0.01(-0.25%)
Sep 29, 2020 4.000 4.000 3.900 3.980 24,480 -0.01(-0.25%)
Sep 28, 2020 3.940 4.000 3.910 3.990 84,868 +0.09(+2.31%)
Sep 25, 2020 3.800 3.930 3.800 3.900 38,600 +0.10(+2.63%)
Sep 24, 2020 3.750 3.860 3.710 3.800 73,418 +0.03(+0.80%)
Sep 23, 2020 3.920 3.930 3.760 3.770 56,092 -0.13(-3.33%)
Sep 22, 2020 3.950 3.950 3.800 3.900 65,342 -0.01(-0.26%)
Sep 21, 2020 3.900 3.990 3.820 3.910 136,997 +0.20(+5.39%)
Sep 18, 2020 4.000 4.000 3.710 3.710 133,500 -0.27(-6.78%)
Sep 17, 2020 3.960 4.070 3.910 3.980 48,174 +0.05(+1.27%)
Sep 16, 2020 3.970 4.070 3.920 3.930 91,287 -0.04(-1.01%)
Sep 15, 2020 3.990 4.000 3.870 3.970 79,064 +0.02(+0.51%)
Sep 14, 2020 3.970 4.000 3.840 3.950 130,226 +0.15(+3.95%)
Sep 11, 2020 3.600 3.950 3.550 3.800 338,500 +0.38(+11.11%)
Sep 10, 2020 3.420 3.440 3.400 3.420 17,899 +0.01(+0.29%)
Sep 09, 2020 3.420 3.450 3.400 3.410 26,293 +0.00(+0.00%)
Sep 08, 2020 3.490 3.490 3.380 3.410 36,795 -0.10(-2.76%)
Sep 04, 2020 3.430 3.520 3.370 3.507 32,400 +0.10(+2.84%)
Sep 03, 2020 3.450 3.525 3.400 3.410 63,726 -0.06(-1.73%)
Sep 02, 2020 3.450 3.530 3.424 3.470 67,598 -0.06(-1.70%)
Sep 01, 2020 3.570 3.570 3.450 3.530 48,539 -0.02(-0.56%)
Aug 31, 2020 3.550 3.630 3.520 3.550 36,285 -0.05(-1.39%)
Aug 28, 2020 3.450 3.600 3.430 3.600 38,000 +0.17(+4.96%)
Aug 27, 2020 3.477 3.510 3.375 3.430 97,705 -0.05(-1.44%)
Aug 26, 2020 3.560 3.570 3.460 3.480 28,868 -0.07(-1.97%)
Aug 25, 2020 3.630 3.630 3.528 3.550 14,635 -0.03(-0.84%)
Aug 24, 2020 3.540 3.620 3.400 3.580 58,651 +0.14(+4.07%)
Aug 21, 2020 3.470 3.530 3.414 3.440 53,300 -0.06(-1.71%)
Aug 20, 2020 3.510 3.575 3.500 3.500 29,366 -0.05(-1.41%)
Aug 19, 2020 3.550 3.615 3.540 3.550 31,306 +0.04(+1.14%)
Aug 18, 2020 3.600 3.630 3.500 3.510 55,298 -0.12(-3.31%)
Aug 17, 2020 3.610 3.712 3.610 3.630 70,248 +0.02(+0.55%)
Aug 14, 2020 3.540 3.630 3.520 3.610 15,800 +0.03(+0.84%)
Aug 13, 2020 3.620 3.676 3.580 3.580 37,953 -0.02(-0.56%)
Aug 12, 2020 3.680 3.740 3.600 3.600 36,963 -0.08(-2.17%)
Aug 11, 2020 3.650 3.690 3.600 3.680 53,957 +0.05(+1.38%)
Aug 10, 2020 3.550 3.650 3.543 3.630 110,700 +0.10(+2.83%)
Aug 07, 2020 3.410 3.530 3.360 3.530 74,300 +0.21(+6.33%)
Aug 06, 2020 3.380 3.380 3.310 3.320 17,805 -0.03(-0.90%)
Aug 05, 2020 3.300 3.430 3.210 3.350 55,800 +0.10(+3.08%)
Aug 04, 2020 3.240 3.290 3.180 3.250 79,284 -0.03(-0.94%)
Aug 03, 2020 3.290 3.320 3.150 3.281 74,565 -0.04(-1.18%)
Jul 31, 2020 3.380 3.480 3.310 3.320 76,200 -0.12(-3.49%)
Jul 30, 2020 3.440 3.580 3.420 3.440 81,511 -0.12(-3.37%)
Jul 29, 2020 3.550 3.580 3.520 3.560 88,780 +0.01(+0.28%)
Jul 28, 2020 3.600 3.600 3.500 3.550 29,610 -0.02(-0.56%)
Jul 27, 2020 3.530 3.610 3.480 3.570 90,258 +0.09(+2.59%)
Jul 24, 2020 3.540 3.540 3.450 3.480 55,400 -0.03(-0.85%)
Jul 23, 2020 3.400 3.570 3.350 3.510 78,687 +0.06(+1.74%)
Jul 22, 2020 3.110 3.500 3.030 3.450 428,132 +0.54(+18.56%)
Jul 21, 2020 2.900 2.940 2.900 2.910 114,422 +0.01(+0.34%)
Jul 20, 2020 2.930 2.958 2.900 2.900 43,617 -0.05(-1.69%)
Jul 17, 2020 2.900 2.950 2.840 2.950 79,200 +0.07(+2.43%)
Jul 16, 2020 2.930 2.945 2.865 2.880 18,140 -0.08(-2.70%)
Jul 15, 2020 2.810 3.000 2.810 2.960 46,414 +0.12(+4.23%)
Jul 14, 2020 2.900 2.939 2.840 2.840 34,819 -0.09(-3.07%)
Jul 13, 2020 2.870 2.960 2.750 2.930 140,224 +0.00(+0.00%)
Jul 10, 2020 2.990 2.990 2.900 2.930 80,100 -0.04(-1.35%)
Jul 09, 2020 2.930 2.980 2.900 2.970 36,920 +0.01(+0.34%)
Jul 08, 2020 2.860 2.975 2.860 2.960 54,317 +0.09(+3.32%)
Jul 07, 2020 2.930 2.955 2.860 2.865 29,166 -0.07(-2.55%)
Jul 06, 2020 3.020 3.025 2.890 2.940 63,967 +0.00(+0.00%)
Jul 02, 2020 2.850 3.016 2.850 2.940 58,100 +0.06(+2.08%)
Jul 01, 2020 2.960 3.069 2.860 2.880 34,936 -0.08(-2.70%)
Jun 30, 2020 3.000 3.050 2.920 2.960 21,511 +0.04(+1.37%)
Jun 29, 2020 3.080 3.089 2.920 2.920 57,872 -0.08(-2.67%)
Jun 26, 2020 2.970 3.030 2.910 3.000 51,900 +0.03(+1.01%)
Jun 25, 2020 2.960 3.040 2.950 2.970 35,574 +0.02(+0.68%)
Jun 24, 2020 3.000 3.000 2.910 2.950 111,169 -0.04(-1.34%)
Jun 23, 2020 3.000 3.010 2.970 2.990 30,909 +0.02(+0.50%)
Jun 22, 2020 3.100 3.100 2.920 2.975 52,896 -0.08(-2.78%)
Jun 19, 2020 3.050 3.080 3.000 3.060 57,900 +0.04(+1.32%)
Jun 18, 2020 3.040 3.170 3.000 3.020 43,501 -0.06(-2.11%)
Jun 17, 2020 3.300 3.316 3.070 3.085 53,487 -0.19(-5.95%)
Jun 16, 2020 3.640 3.640 3.260 3.280 51,294 +0.06(+1.86%)
Jun 15, 2020 2.960 3.250 2.960 3.220 35,611 +0.18(+5.92%)
Jun 12, 2020 2.990 3.160 2.990 3.040 42,700 +0.07(+2.35%)
Jun 11, 2020 3.200 3.200 2.910 2.970 79,092 -0.31(-9.45%)
Jun 10, 2020 3.410 3.410 3.280 3.280 66,501 -0.09(-2.67%)
Jun 09, 2020 3.420 3.421 3.360 3.370 30,602 -0.09(-2.60%)
Jun 08, 2020 3.270 3.540 3.227 3.460 154,165 +0.27(+8.46%)
Jun 05, 2020 3.170 3.220 3.060 3.190 93,900 +0.14(+4.59%)
Jun 04, 2020 3.100 3.100 3.000 3.050 38,656 +0.00(+0.00%)
Jun 03, 2020 2.960 3.090 2.960 3.050 44,595 +0.12(+4.10%)
Jun 02, 2020 2.870 2.990 2.870 2.930 59,817 +0.04(+1.38%)
Jun 01, 2020 2.860 3.010 2.850 2.890 51,753 +0.00(+0.00%)
May 29, 2020 2.930 2.940 2.840 2.890 47,200 -0.04(-1.37%)
May 28, 2020 2.820 3.090 2.780 2.930 171,861 +0.09(+3.17%)
May 27, 2020 2.840 2.850 2.670 2.840 54,422 +0.11(+4.03%)
May 26, 2020 2.630 2.750 2.550 2.730 122,732 +0.22(+8.76%)
May 22, 2020 2.480 2.525 2.320 2.510 60,300 +0.03(+1.21%)
May 21, 2020 2.610 2.610 2.450 2.480 56,435 -0.03(-1.20%)
May 20, 2020 2.540 2.580 2.490 2.510 47,253 +0.00(+0.00%)
May 19, 2020 2.530 2.600 2.450 2.510 64,488 +0.06(+2.45%)
May 18, 2020 2.380 2.600 2.344 2.450 69,114 +0.16(+6.99%)
May 15, 2020 2.460 2.470 2.260 2.290 145,100 -0.16(-6.53%)
May 14, 2020 2.410 2.549 2.310 2.450 77,231 +0.02(+0.82%)
May 13, 2020 2.450 2.550 2.400 2.430 79,036 +0.00(+0.00%)
May 12, 2020 2.880 2.880 2.400 2.430 132,096 -0.42(-14.74%)
May 11, 2020 2.650 2.880 2.620 2.850 115,901 +0.23(+8.78%)
May 08, 2020 2.370 2.750 2.360 2.620 131,500 +0.33(+14.41%)
May 07, 2020 2.230 2.350 2.210 2.290 90,225 +0.06(+2.69%)
May 06, 2020 2.260 2.260 2.160 2.230 47,452 +0.01(+0.45%)
May 05, 2020 2.280 2.312 2.200 2.220 96,366 -0.07(-3.06%)
May 04, 2020 2.150 2.320 2.150 2.290 79,765 +0.16(+7.51%)
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.