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

Intellicheck Mobilisia (NQ: IDN )

3.960 -0.160 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 9.340 10.09 9.220 9.970 348,800 +0.54(+5.73%)
Apr 29, 2021 9.770 9.850 9.360 9.430 334,192 -0.16(-1.67%)
Apr 28, 2021 10.10 10.16 9.350 9.590 398,764 -0.49(-4.86%)
Apr 27, 2021 9.900 10.66 9.800 10.08 564,696 +0.35(+3.60%)
Apr 26, 2021 8.810 9.910 8.810 9.730 808,381 +1.28(+15.15%)
Apr 23, 2021 8.400 8.609 8.325 8.450 99,100 +0.13(+1.56%)
Apr 22, 2021 8.190 8.575 8.165 8.320 230,112 +0.13(+1.59%)
Apr 21, 2021 7.800 8.290 7.800 8.190 162,629 +0.37(+4.73%)
Apr 20, 2021 8.120 8.130 7.490 7.820 358,984 -0.38(-4.63%)
Apr 19, 2021 8.170 8.400 8.090 8.200 302,249 +0.00(+0.00%)
Apr 16, 2021 8.130 8.290 7.910 8.200 152,200 +0.06(+0.74%)
Apr 15, 2021 8.450 8.495 8.070 8.140 165,950 -0.25(-2.98%)
Apr 14, 2021 8.400 8.620 8.340 8.390 223,997 -0.03(-0.36%)
Apr 13, 2021 8.660 8.660 8.305 8.420 183,863 -0.14(-1.64%)
Apr 12, 2021 8.750 8.784 8.510 8.560 141,260 -0.21(-2.39%)
Apr 09, 2021 8.800 9.080 8.700 8.770 154,800 -0.05(-0.57%)
Apr 08, 2021 8.710 8.850 8.470 8.820 151,038 +0.31(+3.64%)
Apr 07, 2021 8.600 8.770 8.410 8.510 165,264 -0.09(-1.05%)
Apr 06, 2021 8.900 8.905 8.520 8.600 219,637 -0.35(-3.91%)
Apr 05, 2021 8.800 9.090 8.530 8.950 393,810 +0.25(+2.87%)
Apr 01, 2021 8.540 8.970 8.420 8.700 240,300 +0.32(+3.82%)
Mar 31, 2021 8.050 8.530 8.050 8.380 285,378 +0.47(+5.94%)
Mar 30, 2021 7.800 8.100 7.510 7.910 353,856 +0.13(+1.67%)
Mar 29, 2021 8.640 8.640 7.650 7.780 274,557 -0.65(-7.71%)
Mar 26, 2021 8.610 9.160 8.120 8.430 306,800 +0.05(+0.60%)
Mar 25, 2021 7.740 8.740 7.696 8.380 332,259 +0.36(+4.49%)
Mar 24, 2021 8.670 9.200 8.000 8.020 368,625 -0.54(-6.31%)
Mar 23, 2021 8.940 9.000 8.470 8.560 249,007 -0.38(-4.25%)
Mar 22, 2021 9.060 9.350 8.810 8.940 302,896 -0.09(-1.00%)
Mar 19, 2021 8.970 9.290 8.725 9.030 534,600 +0.13(+1.46%)
Mar 18, 2021 9.560 9.600 8.820 8.900 853,512 -0.67(-7.00%)
Mar 17, 2021 10.51 10.61 9.400 9.570 617,848 -1.57(-14.09%)
Mar 16, 2021 11.21 11.27 10.83 11.14 172,704 -0.06(-0.54%)
Mar 15, 2021 11.25 11.55 11.07 11.20 126,003 -0.01(-0.09%)
Mar 12, 2021 12.22 12.22 11.16 11.21 202,100 -0.52(-4.43%)
Mar 11, 2021 11.83 12.22 11.59 11.73 150,137 +0.23(+2.00%)
Mar 10, 2021 11.80 12.10 11.33 11.50 119,116 -0.14(-1.20%)
Mar 09, 2021 11.27 11.87 11.19 11.64 109,082 +0.66(+6.01%)
Mar 08, 2021 11.04 11.67 10.70 10.98 167,919 +0.14(+1.29%)
Mar 05, 2021 11.30 11.35 9.920 10.84 273,200 -0.21(-1.90%)
Mar 04, 2021 12.35 12.56 10.66 11.05 356,825 -1.46(-11.67%)
Mar 03, 2021 13.20 13.20 12.32 12.51 129,066 -0.56(-4.28%)
Mar 02, 2021 13.82 14.00 13.00 13.07 142,764 -0.63(-4.60%)
Mar 01, 2021 12.94 13.99 12.81 13.70 459,556 +1.53(+12.57%)
Feb 26, 2021 12.05 12.50 11.63 12.17 157,300 +0.11(+0.91%)
Feb 25, 2021 12.91 13.17 11.90 12.06 178,716 -0.97(-7.44%)
Feb 24, 2021 12.45 13.16 12.44 13.03 172,553 +0.38(+3.00%)
Feb 23, 2021 12.60 13.00 12.02 12.65 245,799 -0.67(-5.03%)
Feb 22, 2021 14.00 14.14 13.26 13.32 124,664 -0.96(-6.72%)
Feb 19, 2021 14.03 14.49 13.96 14.28 96,200 +0.37(+2.66%)
Feb 18, 2021 13.40 14.19 13.30 13.91 117,078 +0.26(+1.90%)
Feb 17, 2021 14.46 14.69 13.29 13.65 220,922 -0.99(-6.76%)
Feb 16, 2021 14.80 15.02 14.25 14.64 234,467 +0.23(+1.60%)
Feb 12, 2021 14.10 14.62 14.07 14.41 151,300 +0.31(+2.20%)
Feb 11, 2021 14.38 15.03 13.53 14.10 201,414 -0.10(-0.70%)
Feb 10, 2021 15.10 15.10 14.06 14.20 183,711 -0.70(-4.70%)
Feb 09, 2021 15.01 15.07 14.30 14.90 304,840 -0.11(-0.73%)
Feb 08, 2021 13.30 15.45 13.25 15.01 762,225 +1.78(+13.45%)
Feb 05, 2021 13.25 13.38 13.05 13.23 214,500 +0.19(+1.46%)
Feb 04, 2021 12.37 13.25 12.16 13.04 340,162 +0.77(+6.28%)
Feb 03, 2021 12.00 12.38 11.73 12.27 168,282 +0.49(+4.16%)
Feb 02, 2021 12.20 12.31 11.65 11.78 283,059 -0.26(-2.16%)
Feb 01, 2021 11.78 12.15 11.51 12.04 241,857 +0.46(+3.97%)
Jan 29, 2021 11.97 11.97 11.44 11.58 174,700 -0.16(-1.36%)
Jan 28, 2021 11.22 12.14 11.19 11.74 291,499 +0.52(+4.63%)
Jan 27, 2021 11.15 11.35 10.45 11.22 239,284 -0.12(-1.06%)
Jan 26, 2021 12.12 12.12 11.30 11.34 295,852 -0.42(-3.57%)
Jan 25, 2021 11.71 12.16 11.32 11.76 186,797 +0.01(+0.09%)
Jan 22, 2021 11.55 11.85 11.55 11.75 138,500 -0.03(-0.25%)
Jan 21, 2021 12.44 12.47 11.65 11.78 135,231 -0.31(-2.56%)
Jan 20, 2021 12.85 13.04 11.60 12.09 273,453 -0.57(-4.50%)
Jan 19, 2021 12.52 13.24 12.38 12.66 254,234 +0.38(+3.09%)
Jan 15, 2021 11.91 12.42 11.82 12.28 146,900 +0.25(+2.08%)
Jan 14, 2021 12.36 12.66 11.57 12.03 331,650 -0.15(-1.23%)
Jan 13, 2021 11.69 12.25 11.55 12.18 128,644 +0.43(+3.66%)
Jan 12, 2021 11.95 12.00 11.54 11.75 200,118 -0.08(-0.68%)
Jan 11, 2021 12.94 12.95 11.63 11.83 175,742 +0.14(+1.20%)
Jan 08, 2021 12.16 12.16 11.14 11.69 214,300 -0.28(-2.34%)
Jan 07, 2021 12.29 12.53 11.61 11.97 236,225 -0.22(-1.80%)
Jan 06, 2021 11.87 12.71 11.85 12.19 304,078 +0.26(+2.18%)
Jan 05, 2021 11.68 12.25 11.63 11.93 278,055 +0.27(+2.32%)
Jan 04, 2021 11.75 12.47 10.75 11.66 552,566 +0.26(+2.24%)
Dec 31, 2020 11.40 11.40 11.40 157,629 +0.09(+0.84%)
Dec 30, 2020 11.11 11.48 11.01 11.31 157,629 +0.45(+4.14%)
Dec 29, 2020 11.10 11.66 10.26 10.86 343,262 -0.12(-1.09%)
Dec 28, 2020 10.82 11.35 10.51 10.98 592,750 +0.65(+6.29%)
Dec 24, 2020 10.12 10.71 10.01 10.33 550,900 +0.27(+2.68%)
Dec 23, 2020 9.730 10.16 9.710 10.06 154,341 +0.35(+3.60%)
Dec 22, 2020 10.19 10.22 9.600 9.710 134,167 -0.39(-3.86%)
Dec 21, 2020 9.830 10.23 9.500 10.10 112,959 +0.05(+0.50%)
Dec 18, 2020 9.690 10.27 9.687 10.05 276,200 +0.35(+3.61%)
Dec 17, 2020 9.500 9.740 9.500 9.700 58,047 +0.31(+3.30%)
Dec 16, 2020 9.640 9.708 9.220 9.390 108,823 -0.25(-2.59%)
Dec 15, 2020 9.650 9.890 9.450 9.640 54,659 +0.03(+0.31%)
Dec 14, 2020 9.900 9.980 9.430 9.610 109,900 -0.19(-1.94%)
Dec 11, 2020 9.940 10.04 9.500 9.800 49,800 -0.16(-1.61%)
Dec 10, 2020 9.520 10.07 9.270 9.960 95,577 +0.34(+3.53%)
Dec 09, 2020 9.900 9.940 9.510 9.620 80,861 -0.27(-2.73%)
Dec 08, 2020 9.840 9.940 9.510 9.890 188,968 -0.04(-0.40%)
Dec 07, 2020 10.15 10.23 9.850 9.930 76,831 -0.15(-1.49%)
Dec 04, 2020 10.15 10.27 9.930 10.08 80,000 -0.04(-0.40%)
Dec 03, 2020 10.09 10.43 10.00 10.12 94,062 +0.17(+1.71%)
Dec 02, 2020 10.12 10.33 9.870 9.950 89,383 -0.24(-2.31%)
Dec 01, 2020 9.910 10.49 9.800 10.19 145,128 +0.37(+3.72%)
Nov 30, 2020 9.950 9.970 9.510 9.820 109,576 -0.15(-1.50%)
Nov 27, 2020 10.26 10.40 9.680 9.970 143,100 -0.29(-2.83%)
Nov 25, 2020 10.69 10.69 10.08 10.26 79,400 -0.46(-4.29%)
Nov 24, 2020 10.51 10.75 10.25 10.72 125,710 +0.09(+0.85%)
Nov 23, 2020 10.64 10.77 10.32 10.63 155,836 +0.32(+3.10%)
Nov 20, 2020 9.700 10.48 9.640 10.31 161,200 +0.59(+6.07%)
Nov 19, 2020 9.650 9.890 9.520 9.720 125,219 +0.04(+0.41%)
Nov 18, 2020 10.04 10.21 9.590 9.680 170,803 -0.36(-3.59%)
Nov 17, 2020 10.56 10.69 9.970 10.04 261,889 -0.30(-2.90%)
Nov 16, 2020 9.440 10.75 9.440 10.34 1,047,551 +1.04(+11.18%)
Nov 13, 2020 9.050 9.430 8.980 9.300 124,600 +0.36(+4.03%)
Nov 12, 2020 9.000 9.100 8.750 8.940 77,303 -0.11(-1.22%)
Nov 11, 2020 9.020 9.130 8.800 9.050 130,054 +0.13(+1.46%)
Nov 10, 2020 8.950 9.100 8.630 8.920 121,006 -0.01(-0.11%)
Nov 09, 2020 9.200 9.890 8.910 8.930 168,939 -0.07(-0.78%)
Nov 06, 2020 8.960 9.110 8.770 9.000 140,900 +0.02(+0.22%)
Nov 05, 2020 9.390 9.830 8.700 8.980 215,525 +0.48(+5.65%)
Nov 04, 2020 8.470 8.510 8.170 8.500 128,042 +0.07(+0.83%)
Nov 03, 2020 7.740 8.500 7.710 8.430 310,151 +0.89(+11.80%)
Nov 02, 2020 7.550 7.670 7.270 7.540 154,182 +0.30(+4.14%)
Oct 30, 2020 7.770 7.770 7.200 7.240 130,600 -0.51(-6.58%)
Oct 29, 2020 7.400 7.830 7.400 7.750 279,084 +0.38(+5.16%)
Oct 28, 2020 8.000 8.030 7.370 7.370 268,292 -0.76(-9.35%)
Oct 27, 2020 7.900 8.190 7.900 8.130 125,593 +0.34(+4.36%)
Oct 26, 2020 8.090 8.150 7.500 7.790 145,703 -0.36(-4.42%)
Oct 23, 2020 8.200 8.290 8.020 8.150 75,100 -0.01(-0.12%)
Oct 22, 2020 8.250 8.280 8.020 8.160 85,626 +0.02(+0.25%)
Oct 21, 2020 8.160 8.280 8.050 8.140 190,540 +0.12(+1.50%)
Oct 20, 2020 7.040 8.190 7.040 8.020 819,675 +0.97(+13.76%)
Oct 19, 2020 7.190 7.320 7.050 7.050 47,068 -0.04(-0.56%)
Oct 16, 2020 7.280 7.350 7.050 7.090 49,800 -0.21(-2.88%)
Oct 15, 2020 7.180 7.350 6.960 7.300 79,821 +0.07(+0.97%)
Oct 14, 2020 7.450 7.500 7.230 7.230 69,293 -0.23(-3.08%)
Oct 13, 2020 7.130 7.500 7.110 7.460 113,632 +0.26(+3.61%)
Oct 12, 2020 7.160 7.250 7.020 7.200 59,769 +0.13(+1.84%)
Oct 09, 2020 7.310 7.380 7.050 7.070 43,000 -0.23(-3.15%)
Oct 08, 2020 7.430 7.430 7.260 7.300 32,278 -0.08(-1.08%)
Oct 07, 2020 7.230 7.430 7.110 7.380 79,960 +0.27(+3.80%)
Oct 06, 2020 7.290 7.300 7.030 7.110 53,290 -0.17(-2.34%)
Oct 05, 2020 7.030 7.360 6.770 7.280 138,826 +0.42(+6.12%)
Oct 02, 2020 6.770 7.030 6.770 6.860 76,000 -0.08(-1.15%)
Oct 01, 2020 6.660 6.960 6.660 6.940 99,515 +0.27(+4.05%)
Sep 30, 2020 6.830 6.910 6.650 6.670 70,903 -0.18(-2.63%)
Sep 29, 2020 6.660 6.920 6.660 6.850 46,693 +0.15(+2.24%)
Sep 28, 2020 6.850 6.970 6.645 6.700 95,255 -0.06(-0.89%)
Sep 25, 2020 6.540 6.800 6.440 6.760 85,100 +0.26(+4.00%)
Sep 24, 2020 6.160 6.540 6.150 6.500 122,605 +0.27(+4.33%)
Sep 23, 2020 6.250 6.350 6.150 6.230 103,403 -0.07(-1.11%)
Sep 22, 2020 6.420 6.440 6.184 6.300 70,065 -0.03(-0.47%)
Sep 21, 2020 6.400 6.540 6.230 6.330 80,889 -0.23(-3.51%)
Sep 18, 2020 6.780 6.940 6.520 6.560 308,100 -0.09(-1.35%)
Sep 17, 2020 6.940 6.940 6.600 6.650 83,759 -0.29(-4.18%)
Sep 16, 2020 6.690 7.060 6.690 6.940 121,164 +0.26(+3.89%)
Sep 15, 2020 6.470 6.750 6.430 6.680 76,135 +0.29(+4.54%)
Sep 14, 2020 6.260 6.640 6.250 6.390 97,240 +0.26(+4.24%)
Sep 11, 2020 6.470 6.470 6.100 6.130 76,400 -0.27(-4.22%)
Sep 10, 2020 6.380 6.520 6.230 6.400 65,008 +0.08(+1.27%)
Sep 09, 2020 6.120 6.430 6.050 6.320 77,941 +0.31(+5.16%)
Sep 08, 2020 6.160 6.200 5.962 6.010 73,807 -0.15(-2.44%)
Sep 04, 2020 6.180 6.195 5.690 6.160 221,900 -0.01(-0.16%)
Sep 03, 2020 6.550 6.550 6.035 6.170 147,460 -0.46(-6.94%)
Sep 02, 2020 6.660 6.680 6.350 6.630 96,102 -0.01(-0.15%)
Sep 01, 2020 6.230 6.790 6.170 6.640 175,909 +0.34(+5.40%)
Aug 31, 2020 6.170 6.400 6.080 6.300 138,908 +0.15(+2.44%)
Aug 28, 2020 6.379 6.379 6.010 6.150 159,000 -0.01(-0.16%)
Aug 27, 2020 6.360 6.460 6.150 6.160 138,419 -0.20(-3.14%)
Aug 26, 2020 6.360 6.715 6.340 6.360 115,977 +0.01(+0.16%)
Aug 25, 2020 6.350 6.420 6.150 6.350 132,857 +0.05(+0.79%)
Aug 24, 2020 6.620 6.620 6.230 6.300 140,445 -0.24(-3.67%)
Aug 21, 2020 6.550 6.580 6.280 6.540 195,300 -0.01(-0.15%)
Aug 20, 2020 6.680 6.700 6.510 6.550 171,304 -0.07(-1.06%)
Aug 19, 2020 6.660 6.860 6.600 6.620 170,153 -0.01(-0.15%)
Aug 18, 2020 6.640 6.800 6.430 6.630 384,684 +0.12(+1.92%)
Aug 17, 2020 6.760 6.840 6.480 6.505 364,555 -0.21(-3.06%)
Aug 14, 2020 7.060 7.221 6.540 6.710 436,600 -0.42(-5.89%)
Aug 13, 2020 6.980 7.310 6.980 7.130 248,310 +0.09(+1.28%)
Aug 12, 2020 7.500 7.860 6.900 7.040 652,874 -1.31(-15.69%)
Aug 11, 2020 8.300 8.870 8.250 8.350 420,113 +0.12(+1.46%)
Aug 10, 2020 8.070 8.680 8.000 8.230 379,992 +0.32(+4.05%)
Aug 07, 2020 7.770 8.125 7.700 7.910 146,600 +0.12(+1.54%)
Aug 06, 2020 8.000 8.010 7.660 7.790 92,341 -0.27(-3.35%)
Aug 05, 2020 7.520 8.090 7.500 8.060 220,179 +0.58(+7.75%)
Aug 04, 2020 7.360 7.500 7.260 7.480 93,708 +0.11(+1.49%)
Aug 03, 2020 7.260 7.460 7.260 7.370 152,038 +0.05(+0.68%)
Jul 31, 2020 7.340 7.470 7.125 7.320 77,700 +0.01(+0.14%)
Jul 30, 2020 7.050 7.470 6.960 7.310 122,883 +0.14(+1.95%)
Jul 29, 2020 7.150 7.210 7.000 7.170 149,937 +0.05(+0.70%)
Jul 28, 2020 7.380 7.540 7.040 7.120 192,709 -0.29(-3.91%)
Jul 27, 2020 7.160 7.530 7.160 7.410 185,641 +0.22(+3.06%)
Jul 24, 2020 7.190 7.260 7.010 7.190 149,600 -0.01(-0.14%)
Jul 23, 2020 7.400 7.520 7.160 7.200 114,211 -0.20(-2.70%)
Jul 22, 2020 7.430 7.550 7.290 7.400 77,549 -0.08(-1.07%)
Jul 21, 2020 7.750 7.800 7.350 7.480 150,129 -0.19(-2.48%)
Jul 20, 2020 7.400 7.740 7.400 7.670 155,822 +0.29(+3.93%)
Jul 17, 2020 7.300 7.430 7.210 7.380 144,800 +0.07(+0.96%)
Jul 16, 2020 7.450 7.462 7.210 7.310 124,185 -0.13(-1.75%)
Jul 15, 2020 7.370 7.640 7.370 7.440 195,068 +0.24(+3.33%)
Jul 14, 2020 7.300 7.405 7.080 7.200 220,268 -0.01(-0.14%)
Jul 13, 2020 8.140 8.160 7.150 7.210 360,568 -0.82(-10.21%)
Jul 10, 2020 8.020 8.300 7.900 8.030 246,800 +0.04(+0.50%)
Jul 09, 2020 8.070 8.130 7.800 7.990 237,320 -0.03(-0.37%)
Jul 08, 2020 7.900 8.070 7.570 8.020 253,980 +0.13(+1.65%)
Jul 07, 2020 8.180 8.450 7.660 7.890 537,042 -0.28(-3.43%)
Jul 06, 2020 7.700 8.440 7.550 8.170 751,149 +0.63(+8.36%)
Jul 02, 2020 7.370 7.540 7.200 7.540 330,200 +0.33(+4.58%)
Jul 01, 2020 7.600 7.600 6.960 7.210 244,958 -0.34(-4.50%)
Jun 30, 2020 7.510 7.600 7.150 7.550 239,902 -0.03(-0.40%)
Jun 29, 2020 7.570 7.850 7.270 7.580 326,987 +0.08(+1.07%)
Jun 26, 2020 7.430 7.770 7.020 7.500 2,145,900 +0.06(+0.81%)
Jun 25, 2020 7.310 7.980 7.230 7.440 441,756 +0.28(+3.91%)
Jun 24, 2020 7.000 7.300 6.900 7.160 278,247 +0.10(+1.42%)
Jun 23, 2020 6.980 7.150 6.900 7.060 279,693 +0.21(+3.07%)
Jun 22, 2020 7.040 7.160 6.810 6.850 296,180 -0.26(-3.66%)
Jun 19, 2020 7.030 7.200 6.850 7.110 894,100 -0.19(-2.60%)
Jun 18, 2020 7.490 7.780 7.170 7.300 158,272 -0.26(-3.44%)
Jun 17, 2020 7.570 7.640 7.340 7.560 58,691 +0.04(+0.53%)
Jun 16, 2020 7.600 8.030 7.460 7.520 218,625 +0.02(+0.27%)
Jun 15, 2020 7.010 7.500 6.880 7.500 242,252 +0.31(+4.31%)
Jun 12, 2020 7.590 7.710 7.150 7.190 158,900 -0.09(-1.24%)
Jun 11, 2020 7.300 7.570 7.120 7.280 203,849 -0.42(-5.45%)
Jun 10, 2020 7.600 7.900 7.500 7.700 203,112 +0.10(+1.32%)
Jun 09, 2020 7.260 7.750 7.260 7.600 159,787 +0.10(+1.33%)
Jun 08, 2020 7.170 7.617 7.170 7.500 253,933 +0.36(+5.04%)
Jun 05, 2020 6.680 7.200 6.500 7.140 183,700 +0.53(+8.02%)
Jun 04, 2020 6.790 6.960 6.540 6.610 110,086 -0.26(-3.78%)
Jun 03, 2020 6.920 6.980 6.750 6.870 128,586 +0.03(+0.44%)
Jun 02, 2020 6.540 6.970 6.400 6.840 191,919 +0.45(+7.04%)
Jun 01, 2020 6.140 6.670 6.087 6.390 156,310 +0.25(+4.07%)
May 29, 2020 5.950 6.205 5.850 6.140 116,100 +0.19(+3.19%)
May 28, 2020 6.280 6.400 5.730 5.950 355,509 -0.35(-5.56%)
May 27, 2020 6.570 6.710 6.250 6.300 204,385 -0.22(-3.37%)
May 26, 2020 7.230 7.280 6.320 6.520 335,869 -0.51(-7.25%)
May 22, 2020 6.890 7.150 6.830 7.030 100,100 +0.10(+1.44%)
May 21, 2020 7.290 7.290 6.700 6.930 243,086 -0.33(-4.55%)
May 20, 2020 7.330 7.530 7.100 7.260 191,547 +0.07(+0.97%)
May 19, 2020 7.410 7.570 7.100 7.190 318,225 -0.03(-0.42%)
May 18, 2020 7.050 7.310 6.911 7.220 291,484 +0.49(+7.28%)
May 15, 2020 6.580 6.800 6.340 6.730 121,300 +0.10(+1.51%)
May 14, 2020 5.970 6.850 5.810 6.630 224,544 +0.45(+7.28%)
May 13, 2020 7.300 7.360 5.860 6.180 483,807 -1.02(-14.17%)
May 12, 2020 7.950 7.960 7.040 7.200 441,187 -0.60(-7.69%)
May 11, 2020 7.550 8.190 7.070 7.800 458,618 +0.31(+4.14%)
May 08, 2020 7.230 7.640 7.100 7.490 446,700 +0.39(+5.49%)
May 07, 2020 6.790 7.100 6.400 7.100 446,037 +0.66(+10.25%)
May 06, 2020 6.420 6.600 6.190 6.440 295,491 +0.29(+4.72%)
May 05, 2020 6.000 6.460 5.990 6.150 246,483 +0.26(+4.41%)
May 04, 2020 6.000 6.038 5.600 5.890 119,670 -0.19(-3.13%)
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.