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

NovaGold Resources (NY: NG )

3.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 28, 2023 5.390 5.490 5.385 5.440 861,237 -0.03(-0.55%)
Apr 27, 2023 5.320 5.470 5.320 5.470 656,892 +0.05(+0.92%)
Apr 26, 2023 5.570 5.600 5.390 5.420 998,382 -0.12(-2.17%)
Apr 25, 2023 5.530 5.540 5.420 5.540 729,448 -0.03(-0.54%)
Apr 24, 2023 5.530 5.570 5.480 5.570 660,371 +0.01(+0.18%)
Apr 21, 2023 5.600 5.645 5.500 5.560 825,092 -0.11(-1.94%)
Apr 20, 2023 5.650 5.740 5.620 5.670 741,837 +0.02(+0.35%)
Apr 19, 2023 5.750 5.800 5.615 5.650 1,282,197 -0.23(-3.91%)
Apr 18, 2023 5.900 5.975 5.750 5.880 1,068,343 +0.02(+0.34%)
Apr 17, 2023 6.130 6.140 5.860 5.860 944,170 -0.36(-5.79%)
Apr 14, 2023 6.380 6.390 6.140 6.220 1,084,432 -0.19(-2.96%)
Apr 13, 2023 6.360 6.510 6.350 6.410 1,267,643 +0.20(+3.22%)
Apr 12, 2023 6.230 6.260 6.140 6.210 1,025,984 +0.10(+1.64%)
Apr 11, 2023 6.100 6.210 5.980 6.110 1,505,328 +0.17(+2.86%)
Apr 10, 2023 5.970 6.040 5.850 5.940 1,525,590 -0.10(-1.66%)
Apr 06, 2023 6.000 6.040 5.850 6.040 1,005,665 +0.01(+0.17%)
Apr 05, 2023 6.530 6.620 5.830 6.030 2,450,280 -0.52(-7.94%)
Apr 04, 2023 6.330 6.680 6.270 6.550 2,000,352 +0.20(+3.15%)
Apr 03, 2023 6.230 6.395 6.180 6.350 1,249,522 +0.13(+2.09%)
Mar 31, 2023 6.250 6.290 6.100 6.220 1,232,935 -0.04(-0.64%)
Mar 30, 2023 6.170 6.260 6.120 6.260 1,069,968 +0.15(+2.45%)
Mar 29, 2023 6.110 6.180 6.040 6.110 969,101 +0.00(+0.00%)
Mar 28, 2023 5.950 6.120 5.900 6.110 640,956 +0.17(+2.86%)
Mar 27, 2023 5.910 5.945 5.800 5.940 831,586 -0.05(-0.83%)
Mar 24, 2023 5.850 6.030 5.835 5.990 962,491 +0.17(+2.92%)
Mar 23, 2023 5.730 5.910 5.725 5.820 930,663 +0.13(+2.28%)
Mar 22, 2023 5.700 5.860 5.630 5.690 1,045,309 +0.03(+0.53%)
Mar 21, 2023 5.840 5.870 5.590 5.660 732,451 -0.25(-4.23%)
Mar 20, 2023 5.810 5.940 5.730 5.910 1,295,333 +0.14(+2.43%)
Mar 17, 2023 5.690 5.920 5.640 5.770 4,438,963 +0.17(+3.04%)
Mar 16, 2023 5.580 5.620 5.490 5.600 815,742 +0.00(+0.00%)
Mar 15, 2023 5.730 5.730 5.495 5.600 1,237,795 -0.07(-1.23%)
Mar 14, 2023 5.700 5.715 5.590 5.670 1,604,313 +0.04(+0.71%)
Mar 13, 2023 5.480 5.730 5.455 5.630 1,138,720 +0.31(+5.83%)
Mar 10, 2023 5.370 5.560 5.310 5.320 793,508 +0.00(+0.00%)
Mar 09, 2023 5.450 5.510 5.315 5.320 743,524 -0.08(-1.48%)
Mar 08, 2023 5.450 5.490 5.322 5.400 747,503 -0.05(-0.92%)
Mar 07, 2023 5.610 5.610 5.435 5.450 786,065 -0.21(-3.71%)
Mar 06, 2023 5.800 5.800 5.610 5.660 674,467 -0.14(-2.41%)
Mar 03, 2023 5.770 5.820 5.700 5.800 507,954 +0.09(+1.58%)
Mar 02, 2023 5.690 5.745 5.655 5.710 365,625 -0.04(-0.70%)
Mar 01, 2023 5.620 5.790 5.600 5.750 706,325 +0.16(+2.86%)
Feb 28, 2023 5.540 5.650 5.480 5.590 959,075 +0.05(+0.90%)
Feb 27, 2023 5.550 5.625 5.510 5.540 594,743 +0.04(+0.73%)
Feb 24, 2023 5.500 5.505 5.400 5.500 805,014 -0.04(-0.72%)
Feb 23, 2023 5.600 5.650 5.510 5.540 551,406 -0.06(-1.07%)
Feb 22, 2023 5.690 5.690 5.570 5.600 606,681 -0.09(-1.58%)
Feb 21, 2023 5.790 5.900 5.635 5.690 795,778 -0.14(-2.40%)
Feb 17, 2023 5.840 5.880 5.690 5.830 712,005 -0.01(-0.17%)
Feb 16, 2023 5.780 5.910 5.665 5.840 1,284,966 -0.03(-0.51%)
Feb 15, 2023 5.920 5.935 5.760 5.870 927,766 -0.17(-2.81%)
Feb 14, 2023 6.000 6.140 5.925 6.040 840,116 +0.01(+0.17%)
Feb 13, 2023 6.080 6.080 6.000 6.030 588,352 -0.02(-0.33%)
Feb 10, 2023 6.120 6.150 6.020 6.050 667,327 -0.03(-0.49%)
Feb 09, 2023 6.180 6.250 6.050 6.080 1,174,927 -0.02(-0.33%)
Feb 08, 2023 6.180 6.260 6.090 6.100 750,283 -0.09(-1.45%)
Feb 07, 2023 6.150 6.275 6.080 6.190 1,034,373 +0.03(+0.49%)
Feb 06, 2023 6.160 6.205 6.065 6.160 1,176,555 -0.04(-0.65%)
Feb 03, 2023 6.320 6.320 6.125 6.200 1,047,637 -0.19(-2.97%)
Feb 02, 2023 6.440 6.500 6.250 6.390 1,591,377 -0.03(-0.47%)
Feb 01, 2023 6.270 6.540 6.230 6.420 1,475,015 +0.11(+1.74%)
Jan 31, 2023 6.200 6.355 6.152 6.310 2,008,909 +0.08(+1.28%)
Jan 30, 2023 6.330 6.365 6.230 6.230 868,365 -0.09(-1.42%)
Jan 27, 2023 6.460 6.466 6.280 6.320 936,238 -0.18(-2.77%)
Jan 26, 2023 6.980 6.980 6.430 6.500 1,481,685 -0.45(-6.47%)
Jan 25, 2023 6.850 6.970 6.800 6.950 906,846 +0.01(+0.14%)
Jan 24, 2023 6.750 6.970 6.680 6.940 969,777 +0.14(+2.06%)
Jan 23, 2023 6.740 6.800 6.611 6.800 833,968 +0.01(+0.15%)
Jan 20, 2023 6.640 6.790 6.480 6.790 1,164,509 +0.20(+3.03%)
Jan 19, 2023 6.520 6.710 6.495 6.590 1,528,561 +0.10(+1.54%)
Jan 18, 2023 6.590 6.690 6.485 6.490 1,382,658 +0.02(+0.31%)
Jan 17, 2023 6.700 6.770 6.460 6.470 1,513,201 -0.33(-4.85%)
Jan 13, 2023 6.800 6.940 6.775 6.800 1,532,279 +0.01(+0.15%)
Jan 12, 2023 6.760 6.950 6.760 6.790 1,234,590 +0.03(+0.44%)
Jan 11, 2023 6.840 6.845 6.660 6.760 1,042,802 -0.07(-1.02%)
Jan 10, 2023 6.680 6.830 6.636 6.830 627,956 +0.17(+2.55%)
Jan 09, 2023 6.880 6.880 6.630 6.660 1,034,464 -0.10(-1.48%)
Jan 06, 2023 6.850 6.860 6.680 6.760 1,581,020 +0.04(+0.60%)
Jan 05, 2023 6.450 6.740 6.390 6.720 1,266,861 +0.17(+2.60%)
Jan 04, 2023 6.110 6.580 6.110 6.550 1,305,070 +0.50(+8.26%)
Jan 03, 2023 6.040 6.245 6.010 6.050 949,272 +0.07(+1.17%)
Dec 30, 2022 6.030 6.060 5.920 5.980 737,123 -0.06(-0.99%)
Dec 29, 2022 6.150 6.150 6.000 6.040 797,093 +0.00(+0.00%)
Dec 28, 2022 6.290 6.290 6.000 6.040 805,074 -0.27(-4.28%)
Dec 27, 2022 6.210 6.410 6.170 6.310 808,683 +0.15(+2.44%)
Dec 23, 2022 6.140 6.240 5.970 6.160 1,013,821 +0.07(+1.15%)
Dec 22, 2022 6.120 6.120 5.935 6.090 1,146,835 -0.06(-0.98%)
Dec 21, 2022 6.150 6.220 6.070 6.150 1,083,491 +0.06(+0.99%)
Dec 20, 2022 5.800 6.195 5.800 6.090 1,772,007 +0.36(+6.28%)
Dec 19, 2022 5.710 5.755 5.620 5.730 1,024,443 +0.00(+0.00%)
Dec 16, 2022 5.580 5.820 5.570 5.730 2,227,865 +0.09(+1.60%)
Dec 15, 2022 5.780 5.790 5.620 5.640 1,204,549 -0.28(-4.73%)
Dec 14, 2022 6.040 6.040 5.810 5.920 1,123,597 -0.11(-1.82%)
Dec 13, 2022 6.080 6.190 5.969 6.030 1,416,389 +0.14(+2.38%)
Dec 12, 2022 5.890 5.940 5.820 5.890 815,241 -0.07(-1.17%)
Dec 09, 2022 5.990 6.145 5.930 5.960 993,057 +0.01(+0.17%)
Dec 08, 2022 5.980 6.085 5.920 5.950 1,091,572 -0.01(-0.17%)
Dec 07, 2022 5.870 6.025 5.870 5.960 1,072,490 +0.13(+2.23%)
Dec 06, 2022 5.980 6.050 5.815 5.830 912,145 -0.12(-2.02%)
Dec 05, 2022 6.050 6.065 5.900 5.950 918,973 -0.16(-2.62%)
Dec 02, 2022 5.910 6.135 5.870 6.110 999,015 +0.08(+1.33%)
Dec 01, 2022 5.820 6.110 5.820 6.030 1,434,023 +0.26(+4.51%)
Nov 30, 2022 5.620 5.845 5.615 5.770 1,841,607 +0.13(+2.30%)
Nov 29, 2022 5.450 5.670 5.450 5.640 1,067,467 +0.19(+3.49%)
Nov 28, 2022 5.670 5.730 5.400 5.450 2,267,434 -0.27(-4.72%)
Nov 25, 2022 5.840 5.845 5.710 5.720 517,787 -0.11(-1.89%)
Nov 23, 2022 5.600 5.830 5.570 5.830 1,555,993 +0.22(+3.92%)
Nov 22, 2022 5.510 5.660 5.500 5.610 1,712,882 +0.21(+3.89%)
Nov 21, 2022 5.380 5.440 5.235 5.400 1,133,978 -0.04(-0.74%)
Nov 18, 2022 5.450 5.450 5.300 5.440 1,002,057 +0.11(+2.06%)
Nov 17, 2022 5.310 5.347 5.230 5.330 967,904 -0.05(-0.93%)
Nov 16, 2022 5.420 5.435 5.330 5.380 1,118,182 -0.06(-1.10%)
Nov 15, 2022 5.570 5.615 5.420 5.440 1,426,789 -0.12(-2.16%)
Nov 14, 2022 5.540 5.630 5.520 5.560 1,578,560 -0.03(-0.54%)
Nov 11, 2022 5.700 5.704 5.555 5.590 1,678,709 -0.08(-1.41%)
Nov 10, 2022 5.460 5.690 5.340 5.670 2,205,026 +0.51(+9.88%)
Nov 09, 2022 5.180 5.330 5.120 5.160 1,329,302 -0.08(-1.53%)
Nov 08, 2022 4.950 5.300 4.930 5.240 1,702,928 +0.26(+5.22%)
Nov 07, 2022 4.840 4.990 4.825 4.980 1,362,091 +0.11(+2.26%)
Nov 04, 2022 4.590 4.870 4.540 4.870 2,046,612 +0.47(+10.68%)
Nov 03, 2022 4.380 4.475 4.290 4.400 1,201,423 -0.05(-1.12%)
Nov 02, 2022 4.840 4.870 4.450 4.450 1,373,540 -0.34(-7.10%)
Nov 01, 2022 4.670 4.850 4.670 4.790 1,031,250 +0.16(+3.46%)
Oct 31, 2022 4.550 4.665 4.510 4.630 897,918 +0.01(+0.22%)
Oct 28, 2022 4.650 4.650 4.490 4.620 1,371,335 -0.05(-1.07%)
Oct 27, 2022 4.890 4.910 4.630 4.670 1,913,678 -0.22(-4.50%)
Oct 26, 2022 4.770 4.950 4.755 4.890 2,360,435 +0.18(+3.82%)
Oct 25, 2022 4.800 4.820 4.655 4.710 2,015,447 -0.12(-2.48%)
Oct 24, 2022 4.880 4.880 4.715 4.830 1,581,517 -0.05(-1.02%)
Oct 21, 2022 4.630 4.887 4.545 4.880 1,446,692 +0.31(+6.78%)
Oct 20, 2022 4.540 4.690 4.500 4.570 1,219,438 +0.04(+0.88%)
Oct 19, 2022 4.600 4.600 4.460 4.530 1,451,881 -0.15(-3.21%)
Oct 18, 2022 4.670 4.740 4.605 4.680 943,175 +0.07(+1.52%)
Oct 17, 2022 4.560 4.660 4.560 4.610 916,921 +0.16(+3.60%)
Oct 14, 2022 4.540 4.560 4.430 4.450 1,355,653 -0.14(-3.05%)
Oct 13, 2022 4.410 4.630 4.385 4.590 1,885,164 -0.04(-0.86%)
Oct 12, 2022 4.550 4.640 4.460 4.630 1,164,188 +0.11(+2.43%)
Oct 11, 2022 4.510 4.665 4.456 4.520 1,682,296 +0.00(+0.00%)
Oct 10, 2022 4.500 4.600 4.420 4.520 880,714 -0.04(-0.88%)
Oct 07, 2022 4.660 4.705 4.490 4.560 2,124,172 -0.19(-4.00%)
Oct 06, 2022 4.710 4.800 4.660 4.750 1,171,828 +0.00(+0.00%)
Oct 05, 2022 4.890 4.910 4.660 4.750 1,153,423 -0.31(-6.13%)
Oct 04, 2022 5.090 5.130 5.000 5.060 1,168,793 +0.13(+2.64%)
Oct 03, 2022 4.790 4.950 4.760 4.930 2,167,989 +0.24(+5.12%)
Sep 30, 2022 4.650 4.855 4.600 4.690 1,389,191 +0.03(+0.64%)
Sep 29, 2022 4.530 4.665 4.480 4.660 1,194,849 +0.12(+2.64%)
Sep 28, 2022 4.310 4.560 4.310 4.540 2,070,882 +0.24(+5.58%)
Sep 27, 2022 4.350 4.410 4.265 4.300 1,673,921 +0.04(+0.94%)
Sep 26, 2022 4.300 4.510 4.230 4.260 3,223,222 -0.05(-1.16%)
Sep 23, 2022 4.380 4.420 4.220 4.310 1,643,298 -0.13(-2.93%)
Sep 22, 2022 4.430 4.550 4.370 4.440 1,646,578 +0.01(+0.23%)
Sep 21, 2022 4.430 4.600 4.335 4.430 1,896,558 +0.01(+0.23%)
Sep 20, 2022 4.520 4.590 4.360 4.420 1,403,899 -0.19(-4.12%)
Sep 19, 2022 4.380 4.610 4.371 4.610 1,366,635 +0.16(+3.60%)
Sep 16, 2022 4.340 4.555 4.290 4.450 3,216,688 +0.06(+1.37%)
Sep 15, 2022 4.400 4.540 4.370 4.390 1,981,619 -0.06(-1.35%)
Sep 14, 2022 4.520 4.580 4.445 4.450 788,229 -0.05(-1.11%)
Sep 13, 2022 4.560 4.670 4.480 4.500 871,231 -0.24(-5.06%)
Sep 12, 2022 4.650 4.768 4.595 4.740 1,245,754 +0.16(+3.49%)
Sep 09, 2022 4.590 4.635 4.510 4.580 932,558 +0.06(+1.33%)
Sep 08, 2022 4.420 4.528 4.390 4.520 824,910 +0.03(+0.67%)
Sep 07, 2022 4.310 4.500 4.220 4.490 1,231,193 +0.19(+4.42%)
Sep 06, 2022 4.300 4.445 4.240 4.300 1,152,105 +0.02(+0.47%)
Sep 02, 2022 4.250 4.410 4.105 4.280 1,607,429 +0.19(+4.65%)
Sep 01, 2022 4.410 4.410 4.060 4.090 1,854,239 -0.34(-7.67%)
Aug 31, 2022 4.470 4.590 4.430 4.430 910,922 -0.07(-1.56%)
Aug 30, 2022 4.640 4.654 4.460 4.500 961,430 -0.17(-3.64%)
Aug 29, 2022 4.750 4.790 4.640 4.670 728,640 -0.11(-2.30%)
Aug 26, 2022 5.230 5.230 4.750 4.780 1,146,354 -0.46(-8.78%)
Aug 25, 2022 5.230 5.240 5.115 5.240 837,869 +0.03(+0.58%)
Aug 24, 2022 5.000 5.220 4.930 5.210 952,390 +0.20(+3.99%)
Aug 23, 2022 4.900 5.110 4.840 5.010 1,250,344 +0.16(+3.30%)
Aug 22, 2022 4.800 4.870 4.770 4.850 1,038,683 -0.04(-0.82%)
Aug 19, 2022 4.930 4.950 4.850 4.890 1,852,903 -0.03(-0.61%)
Aug 18, 2022 4.840 5.000 4.830 4.920 924,028 +0.04(+0.82%)
Aug 17, 2022 4.940 4.945 4.800 4.880 1,559,155 -0.07(-1.41%)
Aug 16, 2022 4.860 4.960 4.830 4.950 610,537 +0.04(+0.81%)
Aug 15, 2022 4.850 4.930 4.827 4.910 562,559 -0.09(-1.80%)
Aug 12, 2022 4.860 5.010 4.825 5.000 712,327 +0.16(+3.31%)
Aug 11, 2022 4.960 4.990 4.820 4.840 696,627 -0.10(-2.02%)
Aug 10, 2022 4.950 5.030 4.870 4.940 741,834 +0.05(+1.02%)
Aug 09, 2022 4.920 4.920 4.770 4.890 612,570 +0.00(+0.00%)
Aug 08, 2022 4.830 4.925 4.830 4.890 949,975 +0.13(+2.73%)
Aug 05, 2022 4.670 4.760 4.570 4.760 1,081,163 -0.04(-0.83%)
Aug 04, 2022 4.660 4.830 4.640 4.800 982,309 +0.17(+3.67%)
Aug 03, 2022 4.740 4.740 4.510 4.630 1,335,782 -0.08(-1.70%)
Aug 02, 2022 4.830 4.900 4.700 4.710 989,307 -0.09(-1.87%)
Aug 01, 2022 4.880 4.950 4.725 4.800 1,195,276 -0.08(-1.64%)
Jul 29, 2022 4.810 4.940 4.725 4.880 1,121,618 +0.08(+1.67%)
Jul 28, 2022 4.800 4.855 4.690 4.800 1,273,199 +0.11(+2.35%)
Jul 27, 2022 4.610 4.705 4.480 4.690 1,024,229 +0.12(+2.63%)
Jul 26, 2022 4.560 4.650 4.500 4.570 746,684 +0.01(+0.22%)
Jul 25, 2022 4.500 4.570 4.420 4.560 1,351,091 +0.06(+1.33%)
Jul 22, 2022 4.530 4.690 4.460 4.500 1,427,730 -0.04(-0.88%)
Jul 21, 2022 4.440 4.610 4.429 4.540 1,349,918 +0.09(+2.02%)
Jul 20, 2022 4.590 4.660 4.440 4.450 1,167,586 -0.08(-1.77%)
Jul 19, 2022 4.590 4.655 4.500 4.530 872,193 +0.02(+0.44%)
Jul 18, 2022 4.590 4.665 4.490 4.510 914,315 +0.02(+0.45%)
Jul 15, 2022 4.580 4.580 4.340 4.490 1,306,399 +0.04(+0.90%)
Jul 14, 2022 4.430 4.515 4.315 4.450 1,687,065 -0.16(-3.47%)
Jul 13, 2022 4.390 4.690 4.390 4.610 1,636,469 +0.17(+3.83%)
Jul 12, 2022 4.440 4.590 4.395 4.440 1,382,659 +0.00(+0.00%)
Jul 11, 2022 4.400 4.580 4.370 4.440 1,268,274 -0.03(-0.67%)
Jul 08, 2022 4.560 4.585 4.395 4.470 1,090,058 -0.05(-1.11%)
Jul 07, 2022 4.480 4.630 4.480 4.520 1,764,293 +0.09(+2.03%)
Jul 06, 2022 4.420 4.610 4.225 4.430 2,627,328 -0.19(-4.11%)
Jul 05, 2022 4.780 4.830 4.420 4.620 3,227,331 -0.27(-5.52%)
Jul 01, 2022 4.680 4.940 4.650 4.890 1,077,935 +0.08(+1.66%)
Jun 30, 2022 5.320 5.370 4.780 4.810 1,875,576 -0.56(-10.43%)
Jun 29, 2022 5.500 5.520 5.310 5.370 1,184,141 -0.06(-1.10%)
Jun 28, 2022 5.670 5.710 5.430 5.430 1,407,655 -0.21(-3.72%)
Jun 27, 2022 5.790 5.810 5.525 5.640 1,650,422 -0.16(-2.76%)
Jun 24, 2022 5.480 5.860 5.380 5.800 3,813,181 +0.35(+6.42%)
Jun 23, 2022 5.450 5.570 5.400 5.450 2,570,555 -0.06(-1.09%)
Jun 22, 2022 5.560 5.705 5.480 5.510 1,502,646 -0.05(-0.90%)
Jun 21, 2022 5.375 5.620 5.375 5.560 1,458,186 +0.16(+2.96%)
Jun 17, 2022 5.520 5.520 5.310 5.400 3,992,763 -0.12(-2.17%)
Jun 16, 2022 5.300 5.555 5.235 5.520 2,013,196 +0.11(+2.03%)
Jun 15, 2022 5.380 5.520 5.250 5.410 2,218,522 +0.11(+2.08%)
Jun 14, 2022 5.410 5.440 5.245 5.300 1,726,534 -0.10(-1.85%)
Jun 13, 2022 5.710 5.710 5.370 5.400 2,655,019 -0.50(-8.47%)
Jun 10, 2022 5.510 5.970 5.430 5.900 1,903,677 +0.32(+5.73%)
Jun 09, 2022 5.760 5.760 5.560 5.580 1,056,368 -0.24(-4.12%)
Jun 08, 2022 5.850 5.905 5.740 5.820 931,061 -0.02(-0.34%)
Jun 07, 2022 5.810 5.900 5.750 5.840 1,111,849 +0.01(+0.17%)
Jun 06, 2022 6.040 6.060 5.780 5.830 1,293,206 -0.13(-2.18%)
Jun 03, 2022 6.020 6.120 5.950 5.960 1,040,779 -0.17(-2.77%)
Jun 02, 2022 5.730 6.200 5.730 6.130 2,042,224 +0.47(+8.30%)
Jun 01, 2022 5.630 5.720 5.560 5.660 1,789,848 +0.07(+1.25%)
May 31, 2022 5.820 5.890 5.510 5.590 1,620,446 -0.17(-2.95%)
May 27, 2022 5.790 5.845 5.670 5.760 1,577,594 +0.04(+0.70%)
May 26, 2022 5.670 5.850 5.670 5.720 1,305,082 +0.01(+0.18%)
May 25, 2022 5.780 5.810 5.560 5.710 1,430,303 -0.12(-2.06%)
May 24, 2022 5.690 5.840 5.625 5.830 3,332,381 +0.15(+2.64%)
May 23, 2022 5.800 5.820 5.595 5.680 1,077,775 +0.00(+0.00%)
May 20, 2022 5.760 5.790 5.560 5.680 1,447,972 -0.04(-0.70%)
May 19, 2022 5.520 5.790 5.520 5.720 1,637,280 +0.27(+4.95%)
May 18, 2022 5.510 5.560 5.395 5.450 1,747,125 -0.08(-1.45%)
May 17, 2022 5.550 5.635 5.440 5.530 1,434,898 +0.03(+0.55%)
May 16, 2022 5.510 5.555 5.420 5.500 1,287,675 -0.01(-0.18%)
May 13, 2022 5.410 5.680 5.350 5.510 1,971,753 +0.11(+2.04%)
May 12, 2022 5.410 5.500 5.220 5.400 3,518,072 -0.10(-1.82%)
May 11, 2022 5.530 5.770 5.480 5.500 2,219,552 +0.04(+0.73%)
May 10, 2022 5.460 5.560 5.290 5.460 2,661,003 +0.03(+0.55%)
May 09, 2022 5.670 5.670 5.420 5.430 2,368,306 -0.34(-5.89%)
May 06, 2022 5.960 5.960 5.750 5.770 1,606,215 -0.15(-2.53%)
May 05, 2022 6.440 6.440 5.840 5.920 1,744,231 -0.46(-7.21%)
May 04, 2022 6.280 6.400 6.115 6.380 1,507,609 +0.11(+1.75%)
May 03, 2022 6.140 6.310 6.070 6.270 1,362,122 +0.18(+2.96%)
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.