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

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: 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 2.030 2.045 1.990 2.000 81,667 -0.03(-1.48%)
Apr 29, 2020 1.970 2.050 1.955 2.030 269,040 +0.08(+4.10%)
Apr 28, 2020 1.960 1.970 1.940 1.950 73,597 -0.01(-0.26%)
Apr 27, 2020 1.970 1.980 1.892 1.955 207,252 -0.00(-0.26%)
Apr 24, 2020 1.980 1.980 1.940 1.960 128,600 +0.01(+0.51%)
Apr 23, 2020 1.900 1.990 1.855 1.950 211,433 +0.06(+3.17%)
Apr 22, 2020 1.890 1.910 1.860 1.890 99,021 +0.02(+1.07%)
Apr 21, 2020 1.940 1.940 1.850 1.870 70,641 -0.08(-4.10%)
Apr 20, 2020 1.870 1.995 1.870 1.950 139,069 +0.05(+2.63%)
Apr 17, 2020 1.880 1.950 1.840 1.900 163,900 +0.04(+2.15%)
Apr 16, 2020 1.870 1.974 1.726 1.860 431,199 +0.01(+0.52%)
Apr 15, 2020 1.831 1.879 1.755 1.850 141,644 +0.01(+0.52%)
Apr 14, 2020 1.898 1.908 1.803 1.841 126,478 -0.04(-2.03%)
Apr 13, 2020 1.879 1.879 1.822 1.879 99,181 +0.03(+1.55%)
Apr 09, 2020 1.774 1.908 1.774 1.850 149,395 +0.09(+4.86%)
Apr 08, 2020 1.707 1.812 1.688 1.765 164,227 +0.07(+3.93%)
Apr 07, 2020 1.688 1.707 1.669 1.698 92,935 +0.02(+1.14%)
Apr 06, 2020 1.660 1.698 1.641 1.679 123,779 +0.05(+2.92%)
Apr 03, 2020 1.574 1.688 1.574 1.631 71,709 +0.02(+1.18%)
Apr 02, 2020 1.631 1.688 1.588 1.612 275,978 -0.05(-2.87%)
Apr 01, 2020 1.650 1.688 1.612 1.660 85,136 +0.00(+0.00%)
Mar 31, 2020 1.660 1.707 1.593 1.660 81,413 +0.01(+0.58%)
Mar 30, 2020 1.631 1.707 1.622 1.650 94,355 +0.00(+0.00%)
Mar 27, 2020 1.574 1.655 1.574 1.650 149,500 +0.07(+4.22%)
Mar 26, 2020 1.564 1.602 1.517 1.583 200,610 +0.06(+3.75%)
Mar 25, 2020 1.536 1.641 1.402 1.526 128,378 +0.02(+1.27%)
Mar 24, 2020 1.402 1.526 1.383 1.507 420,721 +0.12(+8.97%)
Mar 23, 2020 1.469 1.478 1.374 1.383 513,794 -0.10(-6.45%)
Mar 20, 2020 1.526 1.555 1.478 1.478 113,225 -0.05(-3.12%)
Mar 19, 2020 1.469 1.555 1.440 1.526 80,009 +0.05(+3.21%)
Mar 18, 2020 1.564 1.569 1.431 1.479 135,870 -0.10(-6.05%)
Mar 17, 2020 1.545 1.612 1.421 1.574 265,803 -0.02(-1.20%)
Mar 16, 2020 1.679 1.740 1.593 1.593 283,468 -0.10(-6.18%)
Mar 13, 2020 1.641 1.755 1.593 1.698 145,516 +0.08(+4.71%)
Mar 12, 2020 1.707 1.717 1.622 1.622 191,841 -0.12(-7.10%)
Mar 11, 2020 1.822 1.822 1.707 1.746 173,583 +0.01(+0.55%)
Mar 10, 2020 1.669 1.784 1.669 1.736 329,590 +0.07(+4.00%)
Mar 09, 2020 1.850 1.850 1.660 1.669 331,321 -0.24(-12.50%)
Mar 06, 2020 1.908 1.936 1.908 1.908 84,604 -0.06(-2.91%)
Mar 05, 2020 1.994 1.994 1.922 1.965 30,234 -0.03(-1.44%)
Mar 04, 2020 2.051 2.051 1.936 1.994 71,939 -0.06(-2.79%)
Mar 03, 2020 2.089 2.089 1.984 2.051 88,986 -0.04(-1.83%)
Mar 02, 2020 1.984 2.146 1.936 2.089 172,235 +0.09(+4.29%)
Feb 28, 2020 1.755 2.022 1.746 2.003 281,282 +0.20(+11.11%)
Feb 27, 2020 1.765 1.860 1.746 1.803 147,148 +0.00(+0.00%)
Feb 26, 2020 1.812 1.898 1.803 1.803 120,214 -0.02(-1.05%)
Feb 25, 2020 1.898 1.898 1.822 1.822 115,661 -0.09(-4.50%)
Feb 24, 2020 1.908 1.909 1.850 1.908 82,140 -0.03(-1.48%)
Feb 21, 2020 1.936 1.965 1.927 1.936 59,653 -0.02(-0.98%)
Feb 20, 2020 1.965 1.978 1.917 1.955 77,490 -0.03(-1.44%)
Feb 19, 2020 1.955 1.994 1.898 1.984 57,735 +0.04(+1.96%)
Feb 18, 2020 1.917 1.984 1.908 1.946 108,243 +0.01(+0.74%)
Feb 14, 2020 2.003 2.041 1.908 1.932 64,790 -0.07(-3.57%)
Feb 13, 2020 2.032 2.041 1.917 2.003 208,555 -0.01(-0.47%)
Feb 12, 2020 2.013 2.071 2.003 2.013 71,838 -0.01(-0.47%)
Feb 11, 2020 2.051 2.118 1.984 2.022 100,701 -0.04(-1.85%)
Feb 10, 2020 2.118 2.127 2.041 2.060 269,697 -0.03(-1.37%)
Feb 07, 2020 2.156 2.175 2.022 2.089 103,370 -0.06(-2.67%)
Feb 06, 2020 2.098 2.165 2.074 2.146 195,370 +0.08(+3.69%)
Feb 05, 2020 2.003 2.098 2.003 2.070 137,415 +0.08(+3.83%)
Feb 04, 2020 1.965 2.003 1.965 1.994 68,224 +0.04(+1.95%)
Feb 03, 2020 1.955 2.108 1.936 1.955 265,783 +0.01(+0.49%)
Jan 31, 2020 1.908 1.965 1.901 1.946 110,500 +0.02(+0.99%)
Jan 30, 2020 1.946 1.955 1.917 1.927 669,157 -0.01(-0.49%)
Jan 29, 2020 1.908 1.965 1.870 1.936 163,322 +0.03(+1.50%)
Jan 28, 2020 1.831 1.927 1.831 1.908 360,236 +0.05(+2.56%)
Jan 27, 2020 1.860 1.889 1.841 1.860 62,674 -0.03(-1.52%)
Jan 24, 2020 1.879 1.908 1.860 1.889 52,524 +0.01(+0.51%)
Jan 23, 2020 1.889 1.898 1.879 1.879 43,119 +0.00(+0.00%)
Jan 22, 2020 1.870 1.898 1.850 1.879 85,252 -0.01(-0.51%)
Jan 21, 2020 1.898 1.898 1.841 1.889 106,467 +0.01(+0.51%)
Jan 17, 2020 1.879 1.889 1.841 1.879 146,040 +0.02(+1.03%)
Jan 16, 2020 1.850 1.889 1.850 1.860 135,672 +0.02(+1.04%)
Jan 15, 2020 1.841 1.879 1.841 1.841 135,818 +0.01(+0.52%)
Jan 14, 2020 1.850 1.889 1.831 1.831 253,713 -0.02(-1.03%)
Jan 13, 2020 1.841 1.889 1.831 1.850 171,555 +0.02(+1.04%)
Jan 10, 2020 1.774 1.850 1.774 1.831 256,120 +0.06(+3.23%)
Jan 09, 2020 1.746 1.784 1.726 1.774 1,227,846 +0.05(+2.76%)
Jan 08, 2020 1.707 1.755 1.707 1.726 88,782 -0.03(-1.63%)
Jan 07, 2020 1.717 1.765 1.712 1.755 60,479 +0.04(+2.22%)
Jan 06, 2020 1.736 1.803 1.707 1.717 100,412 -0.05(-2.70%)
Jan 03, 2020 1.726 1.793 1.698 1.765 136,395 +0.05(+2.78%)
Jan 02, 2020 1.688 1.736 1.688 1.717 171,410 +0.03(+1.69%)
Dec 31, 2019 1.679 1.700 1.679 1.688 113,854 +0.01(+0.57%)
Dec 30, 2019 1.679 1.707 1.669 1.679 45,347 -0.01(-0.57%)
Dec 27, 2019 1.698 1.717 1.669 1.688 61,016 -0.01(-0.84%)
Dec 26, 2019 1.698 1.707 1.669 1.703 64,829 +0.01(+0.85%)
Dec 24, 2019 1.669 1.688 1.669 1.688 10,274 +0.00(+0.00%)
Dec 23, 2019 1.717 1.717 1.660 1.688 247,500 -0.03(-1.67%)
Dec 20, 2019 1.717 1.736 1.669 1.717 76,112 +0.01(+0.56%)
Dec 19, 2019 1.688 1.726 1.674 1.707 60,820 +0.00(+0.00%)
Dec 18, 2019 1.717 1.724 1.660 1.707 120,227 +0.00(+0.00%)
Dec 17, 2019 1.717 1.717 1.698 1.707 103,771 +0.00(+0.00%)
Dec 16, 2019 1.679 1.707 1.641 1.707 220,476 +0.07(+4.07%)
Dec 13, 2019 1.641 1.650 1.626 1.641 118,467 -0.01(-0.58%)
Dec 12, 2019 1.612 1.672 1.612 1.650 176,970 +0.02(+1.17%)
Dec 11, 2019 1.622 1.631 1.612 1.631 123,591 +0.02(+1.18%)
Dec 10, 2019 1.612 1.631 1.612 1.612 165,458 +0.00(+0.00%)
Dec 09, 2019 1.612 1.622 1.607 1.612 31,612 -0.01(-0.59%)
Dec 06, 2019 1.612 1.641 1.602 1.622 45,080 +0.01(+0.59%)
Dec 05, 2019 1.631 1.650 1.593 1.612 166,647 -0.03(-1.74%)
Dec 04, 2019 1.622 1.650 1.622 1.641 24,332 +0.02(+1.18%)
Dec 03, 2019 1.650 1.650 1.593 1.622 31,588 +0.00(+0.00%)
Dec 02, 2019 1.688 1.710 1.595 1.622 101,438 -0.08(-4.49%)
Nov 29, 2019 1.688 1.698 1.669 1.698 31,870 +0.00(+0.24%)
Nov 27, 2019 1.679 1.717 1.679 1.694 121,403 +0.01(+0.33%)
Nov 26, 2019 1.688 1.698 1.669 1.688 170,314 -0.01(-0.56%)
Nov 25, 2019 1.707 1.707 1.689 1.698 40,760 -0.01(-0.56%)
Nov 22, 2019 1.723 1.723 1.669 1.707 51,790 -0.01(-0.56%)
Nov 21, 2019 1.726 1.755 1.698 1.717 29,812 -0.03(-1.64%)
Nov 20, 2019 1.784 1.812 1.736 1.746 75,223 -0.04(-2.14%)
Nov 19, 2019 1.726 1.793 1.726 1.784 65,068 +0.06(+3.31%)
Nov 18, 2019 1.660 1.726 1.660 1.726 152,930 +0.07(+4.02%)
Nov 15, 2019 1.707 1.717 1.612 1.660 104,314 -0.05(-2.79%)
Nov 14, 2019 1.726 1.736 1.707 1.707 23,636 -0.01(-0.83%)
Nov 13, 2019 1.707 1.736 1.707 1.722 39,481 +0.01(+0.84%)
Nov 12, 2019 1.726 1.746 1.574 1.707 60,909 -0.03(-1.65%)
Nov 11, 2019 1.698 1.736 1.671 1.736 124,664 +0.06(+3.41%)
Nov 08, 2019 1.679 1.698 1.660 1.679 44,661 +0.01(+0.57%)
Nov 07, 2019 1.660 1.693 1.526 1.669 260,561 +0.05(+2.94%)
Nov 06, 2019 1.679 1.679 1.602 1.622 13,856 -0.03(-1.73%)
Nov 05, 2019 1.583 1.669 1.574 1.650 124,582 +0.08(+4.85%)
Nov 04, 2019 1.574 1.593 1.564 1.574 24,973 +0.00(+0.00%)
Nov 01, 2019 1.564 1.583 1.545 1.574 25,475 +0.01(+0.61%)
Oct 31, 2019 1.536 1.564 1.536 1.564 40,468 +0.02(+1.23%)
Oct 30, 2019 1.536 1.564 1.536 1.545 24,496 +0.00(+0.00%)
Oct 29, 2019 1.555 1.564 1.526 1.545 20,559 -0.01(-0.61%)
Oct 28, 2019 1.555 1.564 1.536 1.555 32,451 -0.01(-0.61%)
Oct 25, 2019 1.564 1.574 1.564 1.564 23,483 +0.00(+0.00%)
Oct 24, 2019 1.574 1.593 1.564 1.564 38,528 -0.01(-0.61%)
Oct 23, 2019 1.574 1.593 1.555 1.574 44,153 +0.01(+0.61%)
Oct 22, 2019 1.583 1.583 1.555 1.564 33,795 -0.02(-1.20%)
Oct 21, 2019 1.583 1.593 1.574 1.583 24,773 +0.00(+0.00%)
Oct 18, 2019 1.593 1.605 1.574 1.583 74,330 -0.01(-0.60%)
Oct 17, 2019 1.602 1.611 1.593 1.593 12,669 -0.02(-1.18%)
Oct 16, 2019 1.583 1.612 1.574 1.612 44,525 +0.04(+2.42%)
Oct 15, 2019 1.564 1.588 1.564 1.574 21,454 +0.00(+0.30%)
Oct 14, 2019 1.574 1.583 1.564 1.569 27,505 -0.00(-0.30%)
Oct 11, 2019 1.574 1.593 1.574 1.574 18,661 +0.00(+0.00%)
Oct 10, 2019 1.574 1.593 1.574 1.574 36,092 -0.01(-0.60%)
Oct 09, 2019 1.612 1.612 1.574 1.583 19,292 +0.00(+0.00%)
Oct 08, 2019 1.583 1.612 1.583 1.583 9,393 -0.02(-1.19%)
Oct 07, 2019 1.593 1.631 1.583 1.602 36,656 +0.01(+0.60%)
Oct 04, 2019 1.602 1.612 1.574 1.593 21,911 +0.00(+0.00%)
Oct 03, 2019 1.622 1.631 1.593 1.593 56,872 -0.02(-1.18%)
Oct 02, 2019 1.622 1.650 1.612 1.612 71,230 -0.01(-0.59%)
Oct 01, 2019 1.641 1.660 1.622 1.622 28,597 -0.02(-1.16%)
Sep 30, 2019 1.641 1.650 1.612 1.641 27,334 +0.00(+0.00%)
Sep 27, 2019 1.641 1.660 1.641 1.641 8,387 +0.00(+0.00%)
Sep 26, 2019 1.650 1.669 1.631 1.641 42,263 -0.03(-1.71%)
Sep 25, 2019 1.650 1.679 1.650 1.669 36,721 +0.01(+0.57%)
Sep 24, 2019 1.669 1.669 1.650 1.660 72,011 -0.00(-0.29%)
Sep 23, 2019 1.660 1.669 1.660 1.664 34,329 +0.02(+1.45%)
Sep 20, 2019 1.641 1.660 1.631 1.641 57,346 -0.01(-0.58%)
Sep 19, 2019 1.660 1.698 1.641 1.650 33,288 -0.02(-1.14%)
Sep 18, 2019 1.669 1.707 1.669 1.669 68,219 +0.00(+0.00%)
Sep 17, 2019 1.669 1.679 1.641 1.669 77,277 +0.01(+0.57%)
Sep 16, 2019 1.650 1.698 1.650 1.660 38,415 +0.00(+0.00%)
Sep 13, 2019 1.650 1.679 1.641 1.660 36,693 +0.00(+0.00%)
Sep 12, 2019 1.669 1.679 1.631 1.660 18,863 -0.02(-1.14%)
Sep 11, 2019 1.679 1.707 1.660 1.679 32,183 +0.00(+0.00%)
Sep 10, 2019 1.660 1.688 1.630 1.679 106,222 +0.01(+0.57%)
Sep 09, 2019 1.641 1.669 1.612 1.669 29,777 +0.04(+2.34%)
Sep 06, 2019 1.641 1.669 1.631 1.631 26,524 -0.01(-0.58%)
Sep 05, 2019 1.631 1.650 1.602 1.641 79,164 +0.00(+0.00%)
Sep 04, 2019 1.650 1.650 1.593 1.641 180,089 -0.01(-0.58%)
Sep 03, 2019 1.612 1.660 1.602 1.650 67,574 +0.02(+1.17%)
Aug 30, 2019 1.641 1.650 1.593 1.631 659,645 +0.00(+0.00%)
Aug 29, 2019 1.650 1.688 1.612 1.631 131,136 -0.02(-1.16%)
Aug 28, 2019 1.669 1.707 1.650 1.650 82,297 -0.03(-1.70%)
Aug 27, 2019 1.726 1.793 1.669 1.679 86,993 -0.05(-2.76%)
Aug 26, 2019 1.698 1.803 1.688 1.726 70,492 +0.02(+1.12%)
Aug 23, 2019 1.746 1.774 1.698 1.707 59,653 -0.05(-2.72%)
Aug 22, 2019 1.698 1.784 1.698 1.755 49,809 +0.05(+2.79%)
Aug 21, 2019 1.679 1.736 1.679 1.707 47,886 +0.03(+1.70%)
Aug 20, 2019 1.650 1.726 1.650 1.679 67,480 +0.01(+0.57%)
Aug 19, 2019 1.660 1.707 1.650 1.669 109,722 +0.01(+0.57%)
Aug 16, 2019 1.669 1.698 1.641 1.660 44,556 -0.02(-1.14%)
Aug 15, 2019 1.612 1.679 1.602 1.679 112,332 +0.08(+4.76%)
Aug 14, 2019 1.622 1.641 1.602 1.602 109,158 -0.05(-2.97%)
Aug 13, 2019 1.669 1.707 1.631 1.651 68,295 -0.03(-1.62%)
Aug 12, 2019 1.698 1.774 1.660 1.679 81,328 -0.03(-1.68%)
Aug 09, 2019 1.707 1.765 1.669 1.707 744,250 +0.00(+0.00%)
Aug 08, 2019 1.746 1.841 1.631 1.707 160,182 -0.10(-5.79%)
Aug 07, 2019 1.765 1.841 1.719 1.812 76,556 +0.06(+3.26%)
Aug 06, 2019 1.717 1.765 1.707 1.755 262,496 +0.06(+3.37%)
Aug 05, 2019 1.765 1.812 1.698 1.698 74,147 -0.07(-3.78%)
Aug 02, 2019 1.765 1.812 1.765 1.765 34,072 +0.00(+0.00%)
Aug 01, 2019 1.784 1.860 1.726 1.765 99,568 +0.00(+0.00%)
Jul 31, 2019 1.784 1.860 1.765 1.765 71,463 +0.00(+0.00%)
Jul 30, 2019 1.755 1.850 1.755 1.765 80,040 -0.02(-1.07%)
Jul 29, 2019 1.889 1.889 1.784 1.784 99,610 -0.07(-3.61%)
Jul 26, 2019 1.841 1.879 1.822 1.850 68,669 +0.00(+0.00%)
Jul 25, 2019 1.812 1.860 1.812 1.850 82,031 +0.02(+1.04%)
Jul 24, 2019 1.793 1.850 1.793 1.831 62,367 +0.03(+1.59%)
Jul 23, 2019 1.812 1.831 1.784 1.803 51,439 -0.02(-1.05%)
Jul 22, 2019 1.812 1.850 1.784 1.822 134,113 +0.04(+2.14%)
Jul 19, 2019 1.697 1.793 1.697 1.784 57,451 +0.05(+2.75%)
Jul 18, 2019 1.717 1.746 1.679 1.736 53,761 +0.02(+1.11%)
Jul 17, 2019 1.726 1.784 1.717 1.717 74,160 -0.03(-1.64%)
Jul 16, 2019 1.736 1.765 1.717 1.746 54,433 +0.01(+0.55%)
Jul 15, 2019 1.688 1.736 1.688 1.736 49,817 +0.04(+2.25%)
Jul 12, 2019 1.717 1.726 1.698 1.698 84,709 -0.02(-1.11%)
Jul 11, 2019 1.669 1.726 1.660 1.717 83,182 +0.07(+4.05%)
Jul 10, 2019 1.641 1.697 1.622 1.650 88,072 +0.01(+0.58%)
Jul 09, 2019 1.669 1.698 1.631 1.641 62,711 -0.01(-0.58%)
Jul 08, 2019 1.622 1.669 1.622 1.650 74,833 +0.04(+2.37%)
Jul 05, 2019 1.612 1.688 1.612 1.612 63,217 +0.01(+0.60%)
Jul 03, 2019 1.612 1.631 1.602 1.602 36,903 +0.00(+0.00%)
Jul 02, 2019 1.602 1.650 1.602 1.602 62,506 -0.01(-0.59%)
Jul 01, 2019 1.641 1.641 1.612 1.612 143,267 -0.02(-1.17%)
Jun 28, 2019 1.669 1.669 1.622 1.631 76,532 -0.03(-1.72%)
Jun 27, 2019 1.622 1.674 1.622 1.660 146,720 +0.06(+3.57%)
Jun 26, 2019 1.602 1.660 1.602 1.602 54,019 +0.00(+0.00%)
Jun 25, 2019 1.612 1.642 1.602 1.602 46,635 -0.01(-0.59%)
Jun 24, 2019 1.622 1.661 1.602 1.612 61,596 -0.01(-0.59%)
Jun 21, 2019 1.707 1.717 1.622 1.622 86,806 +0.02(+1.19%)
Jun 20, 2019 1.602 1.641 1.602 1.602 67,611 +0.00(+0.00%)
Jun 19, 2019 1.622 1.660 1.602 1.602 31,193 -0.02(-1.18%)
Jun 18, 2019 1.660 1.717 1.602 1.622 75,034 -0.04(-2.58%)
Jun 17, 2019 1.717 1.717 1.650 1.664 153,173 -0.03(-1.97%)
Jun 14, 2019 1.545 1.707 1.545 1.698 151,072 +0.13(+8.54%)
Jun 13, 2019 1.583 1.594 1.555 1.564 29,892 -0.01(-0.61%)
Jun 12, 2019 1.602 1.612 1.536 1.574 246,319 -0.04(-2.37%)
Jun 11, 2019 1.612 1.612 1.602 1.612 44,180 +0.01(+0.60%)
Jun 10, 2019 1.602 1.612 1.602 1.602 58,696 +0.00(+0.00%)
Jun 07, 2019 1.602 1.612 1.602 1.602 17,088 +0.00(+0.00%)
Jun 06, 2019 1.612 1.612 1.602 1.602 35,122 -0.00(-0.30%)
Jun 05, 2019 1.602 1.612 1.602 1.607 9,410 +0.00(+0.30%)
Jun 04, 2019 1.622 1.622 1.602 1.602 13,370 -0.02(-1.18%)
Jun 03, 2019 1.564 1.622 1.555 1.622 58,347 +0.05(+3.03%)
May 31, 2019 1.574 1.593 1.569 1.574 24,637 +0.00(+0.00%)
May 30, 2019 1.583 1.612 1.574 1.574 13,431 +0.00(+0.00%)
May 29, 2019 1.622 1.622 1.545 1.574 152,787 -0.05(-3.23%)
May 28, 2019 1.650 1.660 1.612 1.626 27,022 -0.02(-1.44%)
May 24, 2019 1.641 1.660 1.641 1.650 39,629 +0.01(+0.58%)
May 23, 2019 1.612 1.650 1.602 1.641 53,663 +0.02(+1.18%)
May 22, 2019 1.612 1.641 1.612 1.622 25,469 -0.01(-0.58%)
May 21, 2019 1.622 1.631 1.612 1.631 77,220 +0.01(+0.59%)
May 20, 2019 1.622 1.631 1.602 1.622 50,986 -0.01(-0.58%)
May 17, 2019 1.602 1.631 1.602 1.631 49,798 +0.01(+0.59%)
May 16, 2019 1.622 1.641 1.612 1.622 30,244 +0.00(+0.00%)
May 15, 2019 1.641 1.650 1.622 1.622 44,176 -0.04(-2.30%)
May 14, 2019 1.669 1.679 1.641 1.660 48,302 +0.00(+0.00%)
May 13, 2019 1.669 1.679 1.641 1.660 63,859 -0.05(-2.79%)
May 10, 2019 1.660 1.717 1.652 1.707 42,250 +0.04(+2.29%)
May 09, 2019 1.669 1.726 1.641 1.669 53,957 -0.06(-3.31%)
May 08, 2019 1.755 1.774 1.717 1.726 60,821 -0.05(-2.69%)
May 07, 2019 1.746 1.793 1.741 1.774 64,586 +0.02(+1.09%)
May 06, 2019 1.717 1.765 1.688 1.755 42,047 +0.00(+0.00%)
May 03, 2019 1.726 1.765 1.726 1.755 76,741 +0.02(+1.10%)
May 02, 2019 1.726 1.755 1.679 1.736 56,771 +0.00(+0.00%)
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.