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

Mitel Networks Corp (NQ: MITL )

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, 2018 11.15 11.19 11.15 11.16 1,714,473 +0.01(+0.09%)
Apr 27, 2018 11.18 11.20 11.14 11.15 3,696,732 -0.01(-0.09%)
Apr 26, 2018 11.13 11.19 11.12 11.16 12,215,704 +0.03(+0.27%)
Apr 25, 2018 11.15 11.16 11.10 11.13 8,011,229 +0.01(+0.09%)
Apr 24, 2018 11.17 11.31 11.10 11.12 21,169,262 +0.96(+9.45%)
Apr 23, 2018 10.13 10.19 10.05 10.16 803,642 +0.08(+0.79%)
Apr 20, 2018 10.14 10.19 10.05 10.08 1,136,374 -0.06(-0.59%)
Apr 19, 2018 10.08 10.21 10.01 10.14 1,227,515 +0.03(+0.30%)
Apr 18, 2018 10.08 10.21 9.960 10.11 829,300 +0.09(+0.90%)
Apr 17, 2018 9.660 10.08 9.623 10.02 1,684,766 +0.39(+4.05%)
Apr 16, 2018 9.550 9.660 9.480 9.630 326,951 +0.09(+0.94%)
Apr 13, 2018 9.720 9.720 9.430 9.540 748,074 -0.15(-1.55%)
Apr 12, 2018 9.500 9.740 9.450 9.690 670,204 +0.23(+2.43%)
Apr 11, 2018 9.330 9.610 9.260 9.460 1,106,721 -0.22(-2.27%)
Apr 10, 2018 9.370 9.680 9.300 9.680 923,199 +0.38(+4.09%)
Apr 09, 2018 9.300 9.550 9.230 9.300 1,060,785 +0.03(+0.32%)
Apr 06, 2018 9.490 9.634 9.170 9.270 1,622,426 -0.27(-2.83%)
Apr 05, 2018 9.500 9.660 9.470 9.540 1,294,555 +0.06(+0.63%)
Apr 04, 2018 9.400 9.560 9.360 9.480 1,253,441 -0.03(-0.32%)
Apr 03, 2018 9.350 9.610 9.350 9.510 1,351,861 +0.21(+2.26%)
Apr 02, 2018 9.270 9.520 9.200 9.300 1,689,790 +0.02(+0.22%)
Mar 29, 2018 9.280 9.280 9.280 0 +0.03(+0.32%)
Mar 28, 2018 9.460 9.510 9.250 9.250 1,416,494 -0.22(-2.32%)
Mar 27, 2018 9.710 9.850 9.460 9.470 2,396,926 -0.23(-2.37%)
Mar 26, 2018 9.500 9.710 9.380 9.700 1,369,920 +0.28(+2.97%)
Mar 23, 2018 9.470 9.530 9.400 9.420 1,990,006 -0.05(-0.53%)
Mar 22, 2018 9.530 9.570 9.255 9.470 2,610,224 -0.09(-0.94%)
Mar 21, 2018 9.490 9.620 9.480 9.560 1,257,861 +0.14(+1.49%)
Mar 20, 2018 9.350 9.580 9.280 9.420 2,535,954 +0.15(+1.62%)
Mar 19, 2018 9.160 9.315 9.130 9.270 1,013,154 +0.07(+0.76%)
Mar 16, 2018 9.170 9.240 9.115 9.200 1,231,911 +0.08(+0.88%)
Mar 15, 2018 9.190 9.380 9.005 9.120 2,106,342 -0.08(-0.87%)
Mar 14, 2018 8.680 9.230 8.640 9.200 2,797,718 +0.51(+5.87%)
Mar 13, 2018 8.650 8.775 8.650 8.690 1,768,202 +0.02(+0.23%)
Mar 12, 2018 8.580 8.680 8.520 8.670 1,526,237 +0.08(+0.93%)
Mar 09, 2018 8.210 8.680 8.210 8.590 2,809,169 +0.39(+4.76%)
Mar 08, 2018 8.070 8.440 8.060 8.200 2,299,041 +0.13(+1.61%)
Mar 07, 2018 8.170 8.560 7.870 8.070 2,729,781 +0.06(+0.75%)
Mar 06, 2018 8.030 8.085 7.960 8.010 1,304,530 -0.01(-0.12%)
Mar 05, 2018 8.080 8.130 8.000 8.020 1,002,157 -0.08(-0.99%)
Mar 02, 2018 7.980 8.230 7.890 8.100 1,755,294 +0.07(+0.87%)
Mar 01, 2018 8.190 8.190 8.010 8.030 1,428,172 -0.15(-1.83%)
Feb 28, 2018 8.360 8.370 8.145 8.180 1,659,198 -0.15(-1.80%)
Feb 27, 2018 8.670 8.690 8.260 8.330 1,886,154 -0.34(-3.92%)
Feb 26, 2018 8.740 8.600 8.670 811,859 +0.09(+1.05%)
Feb 23, 2018 8.700 8.700 8.480 8.580 1,272,242 +0.21(+2.51%)
Feb 22, 2018 9.220 8.240 8.370 4,169,823 -0.85(-9.22%)
Feb 21, 2018 9.290 9.390 9.110 9.220 2,296,703 -0.05(-0.54%)
Feb 20, 2018 9.060 9.310 8.980 9.270 2,736,453 +0.18(+1.98%)
Feb 16, 2018 9.090 9.090 9.090 0 +0.22(+2.48%)
Feb 15, 2018 8.760 8.940 8.630 8.870 1,625,794 +0.12(+1.37%)
Feb 14, 2018 8.220 8.830 8.090 8.750 1,157,953 +0.46(+5.55%)
Feb 13, 2018 8.300 8.370 8.230 8.290 599,451 +0.00(+0.00%)
Feb 12, 2018 8.380 8.430 8.250 8.290 811,941 -0.10(-1.19%)
Feb 09, 2018 8.370 8.435 8.170 8.390 1,016,262 +0.08(+0.96%)
Feb 08, 2018 8.510 8.300 8.310 752,534 -0.15(-1.77%)
Feb 07, 2018 8.480 8.480 8.340 8.460 616,751 -0.07(-0.82%)
Feb 06, 2018 8.520 8.790 8.480 8.530 1,236,243 -0.16(-1.84%)
Feb 05, 2018 8.850 8.900 8.620 8.690 565,024 -0.17(-1.92%)
Feb 02, 2018 9.020 9.050 8.810 8.860 790,130 -0.21(-2.32%)
Feb 01, 2018 9.000 9.080 8.960 9.070 893,027 +0.07(+0.78%)
Jan 31, 2018 9.140 9.168 9.000 9.000 639,914 -0.10(-1.10%)
Jan 30, 2018 9.040 9.130 9.040 9.100 807,900 +0.01(+0.11%)
Jan 29, 2018 9.000 9.145 8.860 9.090 1,642,143 +0.09(+1.00%)
Jan 26, 2018 9.050 9.140 8.990 9.000 1,470,284 +0.00(+0.00%)
Jan 25, 2018 8.990 9.040 8.950 9.000 709,339 +0.03(+0.33%)
Jan 24, 2018 9.050 9.050 8.920 8.970 741,521 +0.00(+0.00%)
Jan 23, 2018 9.010 9.080 8.930 8.970 827,008 -0.05(-0.55%)
Jan 22, 2018 9.050 8.890 9.020 1,282,305 +0.06(+0.67%)
Jan 19, 2018 8.820 9.010 8.750 8.960 901,430 +0.17(+1.93%)
Jan 18, 2018 8.850 8.920 8.760 8.790 521,919 -0.05(-0.57%)
Jan 17, 2018 8.800 9.160 8.800 8.840 1,608,502 +0.03(+0.34%)
Jan 16, 2018 8.940 8.940 8.745 8.810 669,021 -0.07(-0.79%)
Jan 12, 2018 8.880 8.880 8.880 0 -0.04(-0.45%)
Jan 11, 2018 8.600 9.010 8.490 8.920 2,614,566 +0.35(+4.08%)
Jan 10, 2018 8.670 8.570 2,002,295 +0.21(+2.51%)
Jan 09, 2018 8.590 8.600 8.350 8.360 787,263 -0.24(-2.79%)
Jan 08, 2018 8.420 8.610 8.350 8.600 896,669 +0.18(+2.14%)
Jan 05, 2018 8.260 8.580 8.190 8.420 1,751,925 +0.26(+3.19%)
Jan 04, 2018 8.210 8.210 8.050 8.160 334,047 -0.04(-0.49%)
Jan 03, 2018 8.260 8.280 8.120 8.200 510,878 -0.06(-0.73%)
Jan 02, 2018 8.300 8.410 8.220 8.260 535,321 +0.03(+0.36%)
Dec 29, 2017 8.230 8.230 8.230 0 -0.02(-0.24%)
Dec 28, 2017 8.190 8.300 8.160 8.250 1,452,888 +0.06(+0.73%)
Dec 27, 2017 8.030 8.250 8.020 8.190 1,069,688 +0.15(+1.87%)
Dec 26, 2017 7.980 8.060 7.900 8.040 346,702 +0.04(+0.50%)
Dec 22, 2017 8.000 8.025 7.910 8.000 344,713 -0.02(-0.25%)
Dec 21, 2017 8.000 8.090 7.910 8.020 572,589 +0.05(+0.63%)
Dec 20, 2017 8.090 8.100 7.950 7.970 461,407 -0.08(-0.99%)
Dec 19, 2017 8.230 8.280 8.050 8.050 888,320 -0.10(-1.23%)
Dec 18, 2017 8.170 8.300 8.130 8.150 668,543 -0.01(-0.12%)
Dec 15, 2017 8.200 8.255 8.070 8.160 1,519,625 -0.03(-0.37%)
Dec 14, 2017 7.960 8.280 7.830 8.190 3,760,425 +0.84(+11.43%)
Dec 13, 2017 7.300 7.420 7.260 7.350 722,037 +0.08(+1.10%)
Dec 12, 2017 7.360 7.390 7.260 7.270 362,767 -0.10(-1.36%)
Dec 11, 2017 7.400 7.400 7.350 7.370 347,185 -0.01(-0.14%)
Dec 08, 2017 7.220 7.400 7.220 7.380 916,274 +0.22(+3.07%)
Dec 07, 2017 7.310 7.334 7.130 7.160 1,028,137 -0.15(-2.05%)
Dec 06, 2017 7.400 7.410 7.190 7.310 748,003 -0.13(-1.75%)
Dec 05, 2017 7.670 7.670 7.390 7.440 1,185,612 -0.21(-2.75%)
Dec 04, 2017 7.860 7.860 7.650 7.650 555,783 -0.15(-1.92%)
Dec 01, 2017 7.840 7.840 7.760 7.800 689,929 -0.02(-0.26%)
Nov 30, 2017 7.690 7.840 7.670 7.820 958,182 +0.14(+1.82%)
Nov 29, 2017 7.680 7.730 7.590 7.680 549,969 +0.03(+0.39%)
Nov 28, 2017 7.730 7.760 7.595 7.650 942,467 -0.10(-1.29%)
Nov 27, 2017 7.770 7.850 7.740 7.750 551,086 +0.01(+0.13%)
Nov 24, 2017 7.800 7.830 7.640 7.740 358,758 -0.06(-0.77%)
Nov 22, 2017 7.800 7.850 7.750 7.800 520,687 +0.02(+0.26%)
Nov 21, 2017 7.830 7.905 7.770 7.780 788,129 +0.01(+0.13%)
Nov 20, 2017 7.690 7.790 7.670 7.770 560,121 +0.10(+1.30%)
Nov 17, 2017 7.640 7.680 7.540 7.670 703,746 +0.02(+0.26%)
Nov 16, 2017 7.560 7.710 7.550 7.650 855,453 +0.11(+1.46%)
Nov 15, 2017 7.620 7.730 7.520 7.540 1,049,484 -0.19(-2.46%)
Nov 14, 2017 7.890 7.910 7.700 7.730 1,449,643 -0.21(-2.64%)
Nov 13, 2017 8.010 8.040 7.880 7.940 840,641 -0.07(-0.87%)
Nov 10, 2017 8.000 8.080 7.935 8.010 1,021,654 -0.03(-0.37%)
Nov 09, 2017 7.930 8.130 7.750 8.040 1,251,832 +0.07(+0.88%)
Nov 08, 2017 8.200 8.210 7.960 7.970 894,689 -0.22(-2.69%)
Nov 07, 2017 8.360 8.400 8.000 8.190 1,944,435 -0.24(-2.85%)
Nov 06, 2017 8.540 8.570 8.340 8.430 994,907 -0.11(-1.29%)
Nov 03, 2017 8.650 8.700 8.380 8.540 1,258,670 -0.18(-2.06%)
Nov 02, 2017 8.620 8.930 8.510 8.720 1,406,491 +0.15(+1.75%)
Nov 01, 2017 8.660 8.735 8.520 8.570 879,618 -0.02(-0.23%)
Oct 31, 2017 8.680 8.690 8.510 8.590 471,919 -0.05(-0.58%)
Oct 30, 2017 8.620 8.700 8.590 8.640 655,298 +0.04(+0.47%)
Oct 27, 2017 8.730 8.730 8.590 8.600 551,377 -0.08(-0.92%)
Oct 26, 2017 8.740 8.790 8.620 8.680 425,440 -0.06(-0.69%)
Oct 25, 2017 8.700 8.865 8.660 8.740 847,367 +0.02(+0.23%)
Oct 24, 2017 9.030 9.110 8.700 8.720 722,966 -0.24(-2.68%)
Oct 23, 2017 8.720 8.970 8.720 8.960 1,545,788 +0.19(+2.17%)
Oct 20, 2017 8.600 8.860 8.600 8.770 2,315,166 +0.18(+2.10%)
Oct 19, 2017 8.700 8.760 8.550 8.590 569,743 -0.15(-1.72%)
Oct 18, 2017 8.670 8.782 8.660 8.740 784,068 +0.07(+0.81%)
Oct 17, 2017 8.710 8.720 8.600 8.670 378,040 -0.03(-0.34%)
Oct 16, 2017 8.770 8.790 8.690 8.700 430,233 -0.06(-0.68%)
Oct 13, 2017 8.760 8.790 8.700 8.760 298,796 +0.01(+0.11%)
Oct 12, 2017 8.720 8.810 8.690 8.750 752,354 +0.02(+0.23%)
Oct 11, 2017 8.500 8.770 8.490 8.730 784,965 +0.23(+2.71%)
Oct 10, 2017 8.600 8.640 8.370 8.500 758,889 -0.08(-0.93%)
Oct 09, 2017 8.640 8.670 8.555 8.580 386,667 -0.03(-0.35%)
Oct 06, 2017 8.500 8.680 8.440 8.610 3,841,144 +0.13(+1.53%)
Oct 05, 2017 8.490 8.600 8.440 8.480 1,180,592 +0.01(+0.12%)
Oct 04, 2017 8.460 8.520 8.410 8.470 541,628 +0.01(+0.12%)
Oct 03, 2017 8.480 8.520 8.434 8.460 641,850 -0.01(-0.12%)
Oct 02, 2017 8.350 8.535 8.330 8.470 1,313,632 +0.08(+0.95%)
Sep 29, 2017 8.290 8.425 8.280 8.390 1,469,388 +0.09(+1.02%)
Sep 28, 2017 8.250 8.400 8.180 8.305 1,319,953 +0.06(+0.79%)
Sep 27, 2017 8.250 8.310 8.120 8.240 1,842,186 +0.02(+0.24%)
Sep 26, 2017 8.100 8.270 8.100 8.220 899,208 +0.12(+1.48%)
Sep 25, 2017 8.090 8.130 7.935 8.100 913,973 -0.03(-0.37%)
Sep 22, 2017 8.040 8.130 7.970 8.130 370,052 +0.14(+1.75%)
Sep 21, 2017 8.040 8.080 7.970 7.990 772,476 -0.06(-0.75%)
Sep 20, 2017 8.010 8.060 7.940 8.050 409,738 +0.02(+0.25%)
Sep 19, 2017 8.030 8.060 7.900 8.030 569,770 +0.00(+0.00%)
Sep 18, 2017 8.190 8.200 8.000 8.030 529,589 -0.16(-1.95%)
Sep 15, 2017 8.130 8.300 8.095 8.190 1,050,080 +0.06(+0.74%)
Sep 14, 2017 8.130 8.170 8.100 8.130 462,678 -0.02(-0.25%)
Sep 13, 2017 8.200 8.200 8.070 8.150 588,667 -0.04(-0.49%)
Sep 12, 2017 7.920 8.200 7.900 8.190 1,094,964 +0.23(+2.89%)
Sep 11, 2017 7.980 8.050 7.940 7.960 411,307 +0.01(+0.13%)
Sep 08, 2017 7.990 8.000 7.870 7.950 549,190 -0.05(-0.62%)
Sep 07, 2017 8.090 8.160 7.960 8.000 632,499 -0.08(-0.99%)
Sep 06, 2017 8.140 8.180 8.010 8.080 675,755 -0.06(-0.74%)
Sep 05, 2017 8.190 8.090 8.140 770,383 -0.08(-0.97%)
Sep 01, 2017 8.190 8.295 8.130 8.220 808,001 +0.08(+0.98%)
Aug 31, 2017 8.170 8.370 8.100 8.140 1,142,794 -0.01(-0.12%)
Aug 30, 2017 8.160 8.220 8.100 8.150 558,301 -0.02(-0.24%)
Aug 29, 2017 8.110 8.220 8.110 8.170 412,775 -0.02(-0.24%)
Aug 28, 2017 8.180 8.250 8.140 8.190 613,263 +0.01(+0.12%)
Aug 25, 2017 8.190 8.290 8.160 8.180 963,424 +0.00(+0.00%)
Aug 24, 2017 8.150 8.255 8.090 8.180 1,616,030 +0.04(+0.49%)
Aug 23, 2017 8.340 8.350 8.120 8.140 1,395,367 -0.21(-2.51%)
Aug 22, 2017 8.100 8.370 8.095 8.350 1,269,741 +0.25(+3.09%)
Aug 21, 2017 8.210 8.210 8.040 8.100 1,150,168 -0.14(-1.70%)
Aug 18, 2017 8.250 8.250 8.140 8.240 403,193 -0.02(-0.24%)
Aug 17, 2017 8.350 8.410 8.200 8.260 963,865 -0.07(-0.84%)
Aug 16, 2017 8.160 8.340 8.140 8.330 2,029,636 +0.23(+2.84%)
Aug 15, 2017 8.280 8.280 8.030 8.100 1,485,287 -0.16(-1.94%)
Aug 14, 2017 8.220 8.270 8.160 8.260 895,516 +0.06(+0.73%)
Aug 11, 2017 8.120 8.240 8.110 8.200 559,928 +0.05(+0.61%)
Aug 10, 2017 8.260 8.320 8.110 8.150 1,094,796 -0.18(-2.16%)
Aug 09, 2017 8.340 8.450 8.240 8.330 1,467,409 -0.02(-0.24%)
Aug 08, 2017 8.480 8.630 8.325 8.350 1,946,395 -0.33(-3.80%)
Aug 07, 2017 8.660 8.695 8.510 8.680 1,578,054 -0.01(-0.12%)
Aug 04, 2017 8.730 8.790 8.620 8.690 1,301,444 -0.03(-0.34%)
Aug 03, 2017 8.800 8.820 8.605 8.720 840,590 -0.15(-1.69%)
Aug 02, 2017 8.680 8.940 8.680 8.870 1,828,967 +0.17(+1.95%)
Aug 01, 2017 8.560 8.765 8.480 8.700 1,368,608 +0.18(+2.11%)
Jul 31, 2017 8.420 8.535 8.270 8.520 2,010,675 +0.05(+0.59%)
Jul 28, 2017 7.960 8.495 7.890 8.470 2,055,309 +0.53(+6.68%)
Jul 27, 2017 7.850 8.090 7.720 7.940 5,136,739 +0.44(+5.87%)
Jul 26, 2017 7.490 7.500 7.370 7.500 398,077 +0.01(+0.13%)
Jul 25, 2017 7.360 7.500 7.210 7.490 537,999 +0.12(+1.63%)
Jul 24, 2017 7.200 7.380 7.180 7.370 462,909 +0.13(+1.80%)
Jul 21, 2017 7.160 7.255 7.120 7.240 413,821 +0.09(+1.26%)
Jul 20, 2017 7.180 7.160 7.150 288,018 -0.01(-0.14%)
Jul 19, 2017 7.140 7.210 7.140 7.160 233,945 +0.01(+0.14%)
Jul 18, 2017 7.140 7.160 7.070 7.150 441,775 +0.04(+0.56%)
Jul 17, 2017 7.060 7.140 7.000 7.110 342,491 +0.04(+0.57%)
Jul 14, 2017 7.070 7.100 7.000 7.070 450,312 -0.01(-0.14%)
Jul 13, 2017 7.050 7.120 7.050 7.080 459,746 +0.01(+0.14%)
Jul 12, 2017 7.080 7.110 7.015 7.070 689,616 +0.04(+0.57%)
Jul 11, 2017 7.000 7.110 6.990 7.030 420,545 +0.02(+0.29%)
Jul 10, 2017 7.130 7.140 7.010 7.010 451,056 -0.11(-1.54%)
Jul 07, 2017 7.120 7.140 7.040 7.120 160,148 +0.03(+0.42%)
Jul 06, 2017 7.090 7.160 7.000 7.090 263,751 -0.07(-0.98%)
Jul 05, 2017 7.200 7.280 7.050 7.160 573,324 -0.03(-0.42%)
Jul 03, 2017 7.360 7.370 7.155 7.190 144,901 -0.16(-2.18%)
Jun 30, 2017 7.250 7.490 7.250 7.350 848,739 +0.13(+1.80%)
Jun 29, 2017 7.310 7.320 7.050 7.220 897,874 -0.09(-1.23%)
Jun 28, 2017 7.220 7.385 7.220 7.310 416,334 +0.12(+1.67%)
Jun 27, 2017 7.270 7.360 7.170 7.190 236,752 -0.08(-1.10%)
Jun 26, 2017 7.340 7.390 7.200 7.270 249,232 -0.06(-0.82%)
Jun 23, 2017 7.345 7.330 252,302 +0.01(+0.14%)
Jun 22, 2017 7.240 7.400 7.240 7.320 287,172 +0.08(+1.10%)
Jun 21, 2017 7.180 7.290 7.130 7.240 889,890 +0.06(+0.84%)
Jun 20, 2017 7.450 7.470 7.170 7.180 451,203 -0.29(-3.88%)
Jun 19, 2017 7.400 7.490 7.340 7.470 353,641 +0.09(+1.22%)
Jun 16, 2017 7.500 7.600 7.370 7.380 765,715 -0.10(-1.34%)
Jun 15, 2017 7.380 7.540 7.380 7.480 1,017,585 +0.01(+0.13%)
Jun 14, 2017 7.520 7.550 7.410 7.470 1,051,999 -0.03(-0.40%)
Jun 13, 2017 7.510 7.640 7.490 7.500 1,344,324 +0.00(+0.00%)
Jun 12, 2017 7.450 7.755 7.430 7.500 1,814,450 +0.03(+0.40%)
Jun 09, 2017 7.530 7.630 7.410 7.470 1,226,141 -0.02(-0.27%)
Jun 08, 2017 7.380 7.530 7.300 7.490 1,370,170 +0.15(+2.04%)
Jun 07, 2017 7.210 7.460 7.210 7.340 1,125,707 +0.14(+1.94%)
Jun 06, 2017 7.150 7.270 7.060 7.200 2,137,511 +0.05(+0.70%)
Jun 05, 2017 7.140 7.240 7.130 7.150 537,399 +0.00(+0.00%)
Jun 02, 2017 7.190 7.240 7.120 7.150 597,418 -0.03(-0.42%)
Jun 01, 2017 7.110 7.260 7.110 7.180 646,361 +0.09(+1.27%)
May 31, 2017 6.990 7.120 6.950 7.090 565,339 +0.12(+1.72%)
May 30, 2017 6.890 7.100 6.880 6.970 538,693 +0.06(+0.87%)
May 26, 2017 6.860 6.940 6.840 6.910 307,925 +0.02(+0.29%)
May 25, 2017 6.890 6.945 6.800 6.890 455,294 +0.00(+0.00%)
May 24, 2017 6.850 7.020 6.840 6.890 678,982 +0.06(+0.88%)
May 23, 2017 6.940 6.940 6.780 6.830 454,008 -0.07(-1.01%)
May 22, 2017 6.720 6.970 6.720 6.900 473,841 +0.18(+2.68%)
May 19, 2017 6.590 6.780 6.561 6.720 477,713 +0.16(+2.44%)
May 18, 2017 6.530 6.620 6.480 6.560 634,487 +0.01(+0.15%)
May 17, 2017 6.880 6.910 6.530 6.550 438,724 -0.39(-5.62%)
May 16, 2017 6.750 6.995 6.750 6.940 606,426 +0.17(+2.51%)
May 15, 2017 6.540 6.785 6.480 6.770 625,014 +0.24(+3.68%)
May 12, 2017 6.370 6.580 6.360 6.530 499,128 +0.16(+2.51%)
May 11, 2017 6.460 6.480 6.360 6.370 314,957 -0.10(-1.55%)
May 10, 2017 6.350 6.520 6.330 6.470 404,359 +0.11(+1.73%)
May 09, 2017 6.340 6.430 6.270 6.360 402,560 +0.04(+0.63%)
May 08, 2017 6.290 6.400 6.210 6.320 531,721 -0.01(-0.16%)
May 05, 2017 6.370 6.410 6.230 6.330 764,705 -0.04(-0.63%)
May 04, 2017 6.330 6.940 6.320 6.370 848,227 -0.51(-7.41%)
May 03, 2017 6.970 6.990 6.860 6.880 276,579 -0.09(-1.29%)
May 02, 2017 7.020 7.090 6.950 6.970 240,579 -0.08(-1.13%)
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.