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

Horizon Technology F (NQ: HRZN )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2018 5.501 5.543 5.501 5.517 105,616 +0.02(+0.29%)
Apr 27, 2018 5.452 5.511 5.452 5.501 85,927 +0.04(+0.79%)
Apr 26, 2018 5.501 5.522 5.447 5.458 131,974 -0.03(-0.59%)
Apr 25, 2018 5.522 5.554 5.474 5.490 192,869 -0.06(-1.06%)
Apr 24, 2018 5.544 5.552 5.511 5.549 100,737 +0.02(+0.39%)
Apr 23, 2018 5.565 5.576 5.511 5.527 84,786 -0.04(-0.67%)
Apr 20, 2018 5.554 5.592 5.554 5.565 53,318 -0.02(-0.29%)
Apr 19, 2018 5.576 5.628 5.554 5.581 85,079 +0.01(+0.10%)
Apr 18, 2018 5.629 5.650 5.554 5.576 174,664 -0.02(-0.29%)
Apr 17, 2018 5.618 5.618 5.533 5.592 141,197 +0.03(+0.48%)
Apr 16, 2018 5.581 5.597 5.501 5.565 198,212 +0.02(+0.29%)
Apr 13, 2018 5.560 5.634 5.470 5.549 141,541 +0.01(+0.10%)
Apr 12, 2018 5.581 5.654 5.486 5.544 300,129 -0.04(-0.76%)
Apr 11, 2018 5.581 5.648 5.571 5.586 103,819 -0.01(-0.10%)
Apr 10, 2018 5.656 5.661 5.549 5.592 146,575 -0.01(-0.09%)
Apr 09, 2018 5.634 5.687 5.576 5.597 188,980 +0.02(+0.38%)
Apr 06, 2018 5.581 5.690 5.533 5.576 192,197 -0.03(-0.57%)
Apr 05, 2018 5.634 5.709 5.586 5.608 102,524 -0.01(-0.09%)
Apr 04, 2018 5.581 5.682 5.555 5.613 107,442 -0.02(-0.28%)
Apr 03, 2018 5.496 5.653 5.480 5.629 142,425 +0.11(+2.02%)
Apr 02, 2018 5.539 5.585 5.480 5.517 113,029 -0.01(-0.10%)
Mar 29, 2018 5.523 5.523 5.523 0 -0.01(-0.19%)
Mar 28, 2018 5.539 5.602 5.512 5.533 97,226 +0.02(+0.39%)
Mar 27, 2018 5.687 5.709 5.507 5.512 149,448 -0.16(-2.81%)
Mar 26, 2018 5.693 5.714 5.650 5.672 73,619 +0.03(+0.57%)
Mar 23, 2018 5.629 5.714 5.629 5.640 70,380 -0.01(-0.09%)
Mar 22, 2018 5.645 5.682 5.624 5.645 110,503 -0.04(-0.65%)
Mar 21, 2018 5.682 5.709 5.608 5.682 64,783 +0.00(+0.00%)
Mar 20, 2018 5.634 5.815 5.553 5.682 212,439 +0.05(+0.85%)
Mar 19, 2018 5.666 5.719 5.555 5.634 251,581 -0.03(-0.56%)
Mar 16, 2018 5.592 5.773 5.579 5.666 295,443 +0.12(+2.21%)
Mar 15, 2018 5.581 5.594 5.481 5.544 149,728 -0.02(-0.28%)
Mar 14, 2018 5.644 5.644 5.528 5.560 131,925 -0.03(-0.47%)
Mar 13, 2018 5.786 5.786 5.439 5.586 519,522 -0.19(-3.28%)
Mar 12, 2018 5.639 5.812 5.581 5.776 332,861 +0.14(+2.43%)
Mar 09, 2018 5.670 5.678 5.622 5.639 188,367 +0.01(+0.19%)
Mar 08, 2018 5.486 5.734 5.486 5.628 201,134 +0.18(+3.39%)
Mar 07, 2018 5.344 5.502 5.344 5.444 344,568 -0.09(-1.62%)
Mar 06, 2018 5.554 5.612 5.502 5.533 81,243 -0.04(-0.66%)
Mar 05, 2018 5.523 5.612 5.486 5.570 52,747 +0.00(+0.05%)
Mar 02, 2018 5.528 5.581 5.449 5.568 62,578 +0.01(+0.19%)
Mar 01, 2018 5.465 5.581 5.451 5.557 76,796 +0.10(+1.78%)
Feb 28, 2018 5.576 5.681 5.449 5.460 124,518 -0.09(-1.71%)
Feb 27, 2018 5.539 5.597 5.528 5.554 78,208 -0.02(-0.28%)
Feb 26, 2018 5.665 5.755 5.540 5.570 193,294 -0.08(-1.49%)
Feb 23, 2018 5.607 5.665 5.576 5.655 64,745 +0.04(+0.75%)
Feb 22, 2018 5.670 5.728 5.583 5.612 53,744 -0.02(-0.28%)
Feb 21, 2018 5.791 5.797 5.476 5.628 74,973 -0.18(-3.17%)
Feb 20, 2018 5.897 5.897 5.734 5.812 75,266 -0.05(-0.81%)
Feb 16, 2018 5.860 5.860 5.860 0 +0.04(+0.63%)
Feb 15, 2018 5.933 5.933 5.795 5.823 95,332 -0.05(-0.89%)
Feb 14, 2018 5.849 5.943 5.834 5.876 65,260 +0.02(+0.27%)
Feb 13, 2018 5.745 5.891 5.745 5.860 67,258 +0.11(+1.91%)
Feb 12, 2018 5.709 5.797 5.693 5.750 86,440 +0.10(+1.85%)
Feb 09, 2018 5.635 5.823 5.557 5.646 225,007 +0.03(+0.56%)
Feb 08, 2018 5.735 5.823 5.579 5.615 58,987 -0.09(-1.56%)
Feb 07, 2018 5.667 5.823 5.667 5.703 86,810 +0.06(+1.11%)
Feb 06, 2018 5.427 5.677 5.427 5.641 137,524 +0.24(+4.51%)
Feb 05, 2018 5.604 5.608 5.375 5.398 262,322 -0.22(-3.96%)
Feb 02, 2018 5.667 5.710 5.609 5.620 131,273 -0.08(-1.46%)
Feb 01, 2018 5.719 5.745 5.604 5.703 138,392 -0.02(-0.27%)
Jan 31, 2018 5.797 5.870 5.714 5.719 137,524 -0.09(-1.53%)
Jan 30, 2018 5.886 5.886 5.740 5.808 103,414 -0.08(-1.33%)
Jan 29, 2018 5.922 5.949 5.870 5.886 102,135 -0.04(-0.62%)
Jan 26, 2018 5.922 5.949 5.902 5.922 68,719 +0.00(+0.00%)
Jan 25, 2018 5.912 5.949 5.894 5.922 88,602 +0.05(+0.89%)
Jan 24, 2018 5.949 5.949 5.844 5.870 108,573 -0.06(-1.06%)
Jan 23, 2018 5.902 5.964 5.881 5.933 84,974 +0.05(+0.80%)
Jan 22, 2018 5.896 5.938 5.823 5.886 142,929 +0.02(+0.27%)
Jan 19, 2018 6.001 6.001 5.860 5.870 222,506 -0.16(-2.60%)
Jan 18, 2018 6.146 6.146 5.934 6.027 274,653 +0.18(+3.01%)
Jan 17, 2018 5.903 5.962 5.846 5.851 195,318 -0.05(-0.88%)
Jan 16, 2018 6.053 6.080 5.846 5.903 243,560 -0.06(-0.95%)
Jan 12, 2018 5.960 5.960 5.960 0 +0.18(+3.13%)
Jan 11, 2018 5.804 5.825 5.742 5.779 88,700 +0.03(+0.45%)
Jan 10, 2018 5.861 6.016 5.742 5.753 174,890 -0.09(-1.59%)
Jan 09, 2018 5.866 6.009 5.799 5.846 264,243 -0.20(-3.34%)
Jan 08, 2018 5.949 6.112 5.874 6.048 230,282 +0.13(+2.27%)
Jan 05, 2018 5.851 5.949 5.830 5.913 140,169 +0.06(+1.06%)
Jan 04, 2018 5.872 5.887 5.791 5.851 146,948 -0.04(-0.62%)
Jan 03, 2018 6.110 6.110 5.856 5.887 174,333 -0.03(-0.44%)
Jan 02, 2018 5.846 5.923 5.805 5.913 271,535 +0.11(+1.87%)
Dec 29, 2017 5.804 5.804 5.804 0 +0.03(+0.45%)
Dec 28, 2017 5.779 5.820 5.742 5.779 160,993 -0.02(-0.27%)
Dec 27, 2017 5.732 5.794 5.718 5.794 78,171 +0.06(+1.08%)
Dec 26, 2017 5.779 5.804 5.691 5.732 93,869 -0.04(-0.63%)
Dec 22, 2017 5.758 5.804 5.701 5.768 64,155 +0.00(+0.00%)
Dec 21, 2017 5.815 5.820 5.763 5.768 56,488 -0.05(-0.80%)
Dec 20, 2017 5.779 5.820 5.701 5.815 114,154 +0.07(+1.26%)
Dec 19, 2017 5.711 5.830 5.711 5.742 53,894 +0.02(+0.27%)
Dec 18, 2017 5.686 5.788 5.660 5.727 185,533 +0.08(+1.36%)
Dec 15, 2017 5.655 5.686 5.599 5.650 108,942 -0.01(-0.09%)
Dec 14, 2017 5.640 5.681 5.563 5.655 72,485 +0.02(+0.27%)
Dec 13, 2017 5.542 5.676 5.522 5.640 117,052 +0.07(+1.29%)
Dec 12, 2017 5.568 5.629 5.511 5.568 113,110 -0.02(-0.28%)
Dec 11, 2017 5.635 5.635 5.547 5.583 89,068 -0.03(-0.46%)
Dec 08, 2017 5.558 5.614 5.537 5.609 135,620 +0.08(+1.39%)
Dec 07, 2017 5.481 5.583 5.450 5.532 107,075 +0.02(+0.37%)
Dec 06, 2017 5.491 5.537 5.450 5.511 78,748 +0.03(+0.56%)
Dec 05, 2017 5.486 5.527 5.435 5.481 107,723 -0.04(-0.74%)
Dec 04, 2017 5.496 5.537 5.429 5.522 112,534 +0.05(+0.84%)
Dec 01, 2017 5.486 5.501 5.435 5.476 205,916 -0.08(-1.39%)
Nov 30, 2017 5.619 5.686 5.511 5.552 114,134 -0.07(-1.28%)
Nov 29, 2017 5.676 5.676 5.537 5.624 70,745 -0.03(-0.54%)
Nov 28, 2017 5.701 5.701 5.560 5.655 125,131 +0.00(+0.00%)
Nov 27, 2017 5.717 5.717 5.655 5.655 53,856 -0.05(-0.90%)
Nov 24, 2017 5.676 5.737 5.666 5.706 28,297 +0.04(+0.72%)
Nov 22, 2017 5.691 5.732 5.665 5.665 49,807 -0.03(-0.45%)
Nov 21, 2017 5.732 5.766 5.681 5.691 55,032 -0.05(-0.80%)
Nov 20, 2017 5.742 5.788 5.655 5.737 88,204 -0.01(-0.09%)
Nov 17, 2017 5.655 5.742 5.654 5.742 74,754 +0.10(+1.73%)
Nov 16, 2017 5.640 5.690 5.640 5.645 117,093 -0.05(-0.80%)
Nov 15, 2017 5.736 5.736 5.614 5.690 83,130 -0.04(-0.62%)
Nov 14, 2017 5.711 5.741 5.635 5.726 86,065 +0.02(+0.27%)
Nov 13, 2017 5.594 5.716 5.594 5.711 140,423 +0.11(+1.90%)
Nov 10, 2017 5.640 5.706 5.589 5.604 105,961 -0.01(-0.09%)
Nov 09, 2017 5.675 5.703 5.599 5.609 84,848 -0.11(-1.87%)
Nov 08, 2017 5.640 5.716 5.589 5.716 90,665 +0.09(+1.63%)
Nov 07, 2017 5.665 5.665 5.599 5.624 93,152 -0.03(-0.45%)
Nov 06, 2017 5.543 5.690 5.513 5.650 156,137 +0.09(+1.55%)
Nov 03, 2017 5.589 5.589 5.492 5.563 71,939 -0.02(-0.36%)
Nov 02, 2017 5.716 5.716 5.578 5.584 216,598 -0.01(-0.09%)
Nov 01, 2017 5.426 5.690 5.426 5.589 234,270 +0.23(+4.27%)
Oct 31, 2017 5.370 5.462 5.360 5.360 80,564 -0.03(-0.47%)
Oct 30, 2017 5.386 5.426 5.386 5.386 51,421 -0.03(-0.47%)
Oct 27, 2017 5.436 5.436 5.386 5.411 40,582 +0.02(+0.38%)
Oct 26, 2017 5.411 5.472 5.386 5.391 66,599 -0.04(-0.66%)
Oct 25, 2017 5.538 5.548 5.386 5.426 104,269 -0.13(-2.29%)
Oct 24, 2017 5.543 5.584 5.497 5.553 61,990 +0.05(+0.83%)
Oct 23, 2017 5.503 5.583 5.487 5.508 62,478 +0.01(+0.09%)
Oct 20, 2017 5.584 5.589 5.492 5.503 127,297 -0.09(-1.63%)
Oct 19, 2017 5.660 5.792 5.561 5.594 80,936 -0.06(-1.08%)
Oct 18, 2017 5.701 5.741 5.650 5.655 128,261 -0.04(-0.63%)
Oct 17, 2017 5.786 5.786 5.680 5.690 243,987 -0.10(-1.74%)
Oct 16, 2017 5.766 5.816 5.761 5.791 112,478 +0.03(+0.44%)
Oct 13, 2017 5.746 5.776 5.731 5.766 168,484 +0.04(+0.62%)
Oct 12, 2017 5.690 5.741 5.685 5.731 48,385 +0.04(+0.62%)
Oct 11, 2017 5.675 5.741 5.645 5.696 78,257 -0.05(-0.88%)
Oct 10, 2017 5.726 5.774 5.701 5.746 68,151 +0.03(+0.44%)
Oct 09, 2017 5.665 5.726 5.665 5.721 86,273 +0.03(+0.53%)
Oct 06, 2017 5.680 5.701 5.645 5.690 58,056 +0.02(+0.27%)
Oct 05, 2017 5.665 5.690 5.648 5.675 40,650 +0.04(+0.71%)
Oct 04, 2017 5.625 5.660 5.590 5.635 66,304 +0.02(+0.27%)
Oct 03, 2017 5.680 5.716 5.603 5.620 114,175 -0.06(-1.06%)
Oct 02, 2017 5.615 5.680 5.595 5.680 117,907 +0.09(+1.53%)
Sep 29, 2017 5.565 5.600 5.565 5.595 80,525 +0.03(+0.45%)
Sep 28, 2017 5.570 5.575 5.514 5.570 75,546 +0.01(+0.18%)
Sep 27, 2017 5.555 5.570 5.494 5.560 82,874 +0.03(+0.55%)
Sep 26, 2017 5.524 5.560 5.444 5.529 59,535 +0.01(+0.18%)
Sep 25, 2017 5.549 5.570 5.494 5.519 81,525 -0.03(-0.45%)
Sep 22, 2017 5.534 5.585 5.494 5.544 71,128 +0.03(+0.55%)
Sep 21, 2017 5.484 5.523 5.449 5.514 156,232 +0.02(+0.27%)
Sep 20, 2017 5.489 5.514 5.450 5.499 107,084 +0.01(+0.18%)
Sep 19, 2017 5.514 5.398 5.489 63,260 +0.09(+1.58%)
Sep 18, 2017 5.438 5.438 5.339 5.403 88,743 +0.01(+0.18%)
Sep 15, 2017 5.344 5.463 5.329 5.393 109,966 +0.02(+0.46%)
Sep 14, 2017 5.349 5.388 5.349 5.369 46,120 +0.00(+0.09%)
Sep 13, 2017 5.264 5.370 5.259 5.364 126,988 +0.07(+1.42%)
Sep 12, 2017 5.244 5.299 5.244 5.289 44,727 +0.03(+0.66%)
Sep 11, 2017 5.274 5.289 5.239 5.254 70,981 -0.02(-0.38%)
Sep 08, 2017 5.319 5.339 5.269 5.274 97,884 -0.04(-0.84%)
Sep 07, 2017 5.259 5.325 5.239 5.319 55,486 +0.05(+1.04%)
Sep 06, 2017 5.254 5.319 5.234 5.264 78,238 -0.01(-0.28%)
Sep 05, 2017 5.264 5.309 5.221 5.279 78,603 +0.00(+0.00%)
Sep 01, 2017 5.199 5.329 5.189 5.279 57,673 +0.10(+2.02%)
Aug 31, 2017 5.264 5.329 5.174 5.174 134,200 -0.06(-1.24%)
Aug 30, 2017 5.149 5.259 5.144 5.239 75,463 +0.10(+2.04%)
Aug 29, 2017 5.069 5.164 5.069 5.134 71,540 +0.05(+0.98%)
Aug 28, 2017 5.064 5.161 5.064 5.084 58,609 -0.02(-0.39%)
Aug 25, 2017 5.114 5.141 5.089 5.104 51,199 +0.01(+0.29%)
Aug 24, 2017 5.089 5.159 4.984 5.089 78,593 -0.03(-0.68%)
Aug 23, 2017 5.139 5.174 5.079 5.124 139,303 +0.09(+1.78%)
Aug 22, 2017 5.034 5.064 4.999 5.034 122,874 -0.01(-0.30%)
Aug 21, 2017 5.124 5.134 4.820 5.049 370,586 -0.07(-1.46%)
Aug 18, 2017 5.239 5.244 5.104 5.124 111,902 -0.11(-2.19%)
Aug 17, 2017 5.299 5.299 5.223 5.239 36,828 -0.03(-0.57%)
Aug 16, 2017 5.403 5.403 5.239 5.269 138,307 -0.09(-1.72%)
Aug 15, 2017 5.388 5.413 5.319 5.361 119,112 +0.05(+0.98%)
Aug 14, 2017 5.205 5.309 5.186 5.309 103,752 +0.11(+2.09%)
Aug 11, 2017 5.190 5.240 5.171 5.200 106,551 -0.02(-0.47%)
Aug 10, 2017 5.220 5.279 5.190 5.225 100,438 -0.01(-0.19%)
Aug 09, 2017 5.339 5.344 5.220 5.235 140,371 -0.13(-2.49%)
Aug 08, 2017 5.309 5.487 5.309 5.368 110,967 +0.05(+1.02%)
Aug 07, 2017 5.314 5.354 5.253 5.314 84,111 -0.02(-0.37%)
Aug 04, 2017 5.289 5.334 5.190 5.334 222,728 +0.01(+0.28%)
Aug 03, 2017 5.230 5.354 5.230 5.319 258,176 -0.12(-2.27%)
Aug 02, 2017 5.433 5.497 5.314 5.443 184,938 +0.01(+0.18%)
Aug 01, 2017 5.611 5.611 5.339 5.433 230,344 -0.11(-1.96%)
Jul 31, 2017 5.512 5.576 5.488 5.541 91,149 +0.02(+0.45%)
Jul 28, 2017 5.383 5.522 5.383 5.517 106,474 +0.03(+0.63%)
Jul 27, 2017 5.685 5.705 5.220 5.482 542,529 -0.23(-4.07%)
Jul 26, 2017 5.794 5.799 5.705 5.714 79,102 -0.06(-1.03%)
Jul 25, 2017 5.769 5.799 5.734 5.774 95,909 +0.02(+0.43%)
Jul 24, 2017 5.799 5.803 5.710 5.749 78,093 -0.02(-0.43%)
Jul 21, 2017 5.719 5.779 5.719 5.774 53,348 +0.01(+0.10%)
Jul 20, 2017 5.754 5.784 5.749 5.768 61,990 -0.01(-0.19%)
Jul 19, 2017 5.789 5.808 5.710 5.779 62,925 -0.01(-0.17%)
Jul 18, 2017 5.680 5.808 5.680 5.789 103,766 +0.06(+1.04%)
Jul 17, 2017 5.685 5.759 5.672 5.729 226,099 +0.04(+0.78%)
Jul 14, 2017 5.685 5.685 5.641 5.685 142,961 +0.01(+0.17%)
Jul 13, 2017 5.636 5.685 5.612 5.675 116,142 +0.07(+1.31%)
Jul 12, 2017 5.636 5.636 5.548 5.602 95,753 -0.02(-0.35%)
Jul 11, 2017 5.592 5.631 5.570 5.621 74,131 +0.07(+1.24%)
Jul 10, 2017 5.543 5.563 5.538 5.553 61,788 -0.00(-0.09%)
Jul 07, 2017 5.587 5.587 5.538 5.558 62,537 -0.04(-0.70%)
Jul 06, 2017 5.612 5.636 5.568 5.597 77,626 -0.01(-0.26%)
Jul 05, 2017 5.597 5.636 5.558 5.612 104,598 +0.02(+0.35%)
Jul 03, 2017 5.582 5.597 5.577 5.592 35,288 +0.04(+0.71%)
Jun 30, 2017 5.592 5.592 5.553 5.553 61,411 -0.01(-0.26%)
Jun 29, 2017 5.514 5.582 5.514 5.568 82,629 +0.05(+0.89%)
Jun 28, 2017 5.538 5.554 5.455 5.519 88,630 -0.03(-0.53%)
Jun 27, 2017 5.514 5.572 5.514 5.548 45,335 -0.00(-0.09%)
Jun 26, 2017 5.563 5.563 5.523 5.553 43,029 -0.00(-0.09%)
Jun 23, 2017 5.509 5.563 5.465 5.558 77,799 +0.08(+1.43%)
Jun 22, 2017 5.465 5.484 5.445 5.479 90,831 -0.01(-0.27%)
Jun 21, 2017 5.479 5.504 5.450 5.494 32,319 +0.04(+0.81%)
Jun 20, 2017 5.523 5.587 5.450 5.450 90,219 -0.09(-1.68%)
Jun 19, 2017 5.543 5.621 5.508 5.543 102,882 +0.03(+0.62%)
Jun 16, 2017 5.489 5.548 5.473 5.509 60,362 +0.04(+0.72%)
Jun 15, 2017 5.416 5.470 5.397 5.470 91,137 +0.00(+0.09%)
Jun 14, 2017 5.440 5.465 5.397 5.465 102,072 +0.01(+0.10%)
Jun 13, 2017 5.445 5.465 5.416 5.459 46,534 +0.02(+0.34%)
Jun 12, 2017 5.397 5.460 5.368 5.440 92,360 +0.01(+0.18%)
Jun 09, 2017 5.440 5.450 5.411 5.431 65,082 +0.01(+0.27%)
Jun 08, 2017 5.436 5.455 5.416 5.416 34,406 -0.01(-0.18%)
Jun 07, 2017 5.465 5.465 5.416 5.426 54,898 -0.02(-0.45%)
Jun 06, 2017 5.455 5.455 5.394 5.450 86,313 +0.01(+0.27%)
Jun 05, 2017 5.387 5.450 5.382 5.436 69,245 +0.03(+0.54%)
Jun 02, 2017 5.411 5.431 5.377 5.406 74,093 +0.01(+0.18%)
Jun 01, 2017 5.343 5.402 5.309 5.397 118,566 +0.05(+1.00%)
May 31, 2017 5.368 5.392 5.343 5.343 105,605 -0.01(-0.27%)
May 30, 2017 5.416 5.416 5.347 5.358 48,819 -0.03(-0.54%)
May 26, 2017 5.387 5.411 5.343 5.387 60,034 -0.02(-0.36%)
May 25, 2017 5.392 5.429 5.368 5.406 62,004 -0.00(-0.09%)
May 24, 2017 5.387 5.411 5.353 5.411 45,836 +0.05(+0.91%)
May 23, 2017 5.445 5.450 5.343 5.363 131,651 -0.06(-1.08%)
May 22, 2017 5.460 5.499 5.392 5.421 93,683 -0.04(-0.80%)
May 19, 2017 5.489 5.489 5.431 5.465 78,863 +0.01(+0.27%)
May 18, 2017 5.547 5.547 5.431 5.450 101,228 -0.07(-1.23%)
May 17, 2017 5.523 5.567 5.461 5.518 67,464 -0.03(-0.61%)
May 16, 2017 5.552 5.586 5.518 5.552 87,382 +0.03(+0.61%)
May 15, 2017 5.557 5.586 5.494 5.518 112,850 +0.00(+0.00%)
May 12, 2017 5.557 5.576 5.514 5.518 74,556 -0.04(-0.69%)
May 11, 2017 5.528 5.567 5.509 5.557 148,839 +0.04(+0.70%)
May 10, 2017 5.518 5.533 5.480 5.518 87,459 +0.01(+0.26%)
May 09, 2017 5.514 5.538 5.490 5.504 94,681 +0.01(+0.26%)
May 08, 2017 5.417 5.504 5.398 5.490 158,602 +0.04(+0.80%)
May 05, 2017 5.369 5.461 5.345 5.446 136,238 +0.11(+2.08%)
May 04, 2017 5.518 5.528 5.311 5.335 137,571 -0.16(-2.89%)
May 03, 2017 5.422 5.499 5.422 5.494 143,845 +0.07(+1.33%)
May 02, 2017 5.441 5.494 5.412 5.422 154,997 -0.04(-0.79%)
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.