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 UNCHANGED
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 29, 2022 2.160 2.200 2.070 2.130 15,968 -0.03(-1.39%)
Apr 28, 2022 2.120 2.170 2.080 2.160 27,455 +0.06(+2.86%)
Apr 27, 2022 2.100 2.170 2.080 2.100 37,772 -0.01(-0.47%)
Apr 26, 2022 2.110 2.150 1.960 2.110 115,131 -0.07(-3.21%)
Apr 25, 2022 2.260 2.280 2.150 2.180 46,583 -0.10(-4.39%)
Apr 22, 2022 2.100 2.280 2.050 2.280 183,699 +0.18(+8.57%)
Apr 21, 2022 2.150 2.150 2.000 2.100 198,802 -0.05(-2.33%)
Apr 20, 2022 2.220 2.220 2.120 2.150 52,813 -0.04(-2.05%)
Apr 19, 2022 2.250 2.290 2.170 2.195 42,704 -0.02(-0.68%)
Apr 18, 2022 2.200 2.350 2.180 2.210 61,920 +0.04(+1.84%)
Apr 14, 2022 2.370 2.380 2.170 2.170 82,735 -0.17(-7.26%)
Apr 13, 2022 2.280 2.350 2.250 2.340 112,158 +0.08(+3.54%)
Apr 12, 2022 2.430 2.500 2.250 2.260 76,551 -0.16(-6.61%)
Apr 11, 2022 2.560 2.590 2.370 2.420 87,386 -0.17(-6.56%)
Apr 08, 2022 2.590 2.640 2.550 2.590 134,493 +0.00(+0.00%)
Apr 07, 2022 2.730 2.730 2.520 2.590 93,210 -0.10(-3.72%)
Apr 06, 2022 2.710 2.730 2.570 2.690 78,779 -0.04(-1.47%)
Apr 05, 2022 2.700 2.770 2.550 2.730 80,590 +0.03(+1.11%)
Apr 04, 2022 2.590 2.710 2.500 2.700 65,310 +0.13(+5.06%)
Apr 01, 2022 2.530 2.590 2.500 2.570 119,048 +0.02(+0.78%)
Mar 31, 2022 2.650 2.665 2.500 2.550 55,960 -0.11(-4.14%)
Mar 30, 2022 2.710 2.790 2.580 2.660 124,756 -0.14(-5.00%)
Mar 29, 2022 2.710 2.840 2.710 2.800 65,260 +0.07(+2.56%)
Mar 28, 2022 2.800 2.800 2.660 2.730 82,619 -0.02(-0.73%)
Mar 25, 2022 2.730 2.780 2.566 2.750 147,433 +0.02(+0.73%)
Mar 24, 2022 2.580 2.750 2.560 2.730 72,958 +0.15(+5.81%)
Mar 23, 2022 2.910 2.910 2.550 2.580 219,404 -0.27(-9.47%)
Mar 22, 2022 2.860 2.988 2.800 2.850 217,686 +0.05(+1.79%)
Mar 21, 2022 2.790 2.842 2.450 2.800 488,643 +0.06(+2.19%)
Mar 18, 2022 2.500 2.870 2.500 2.740 174,706 +0.24(+9.60%)
Mar 17, 2022 2.420 2.500 2.310 2.500 103,097 +0.13(+5.49%)
Mar 16, 2022 2.290 2.430 2.270 2.370 152,539 +0.17(+7.73%)
Mar 15, 2022 2.220 2.360 2.170 2.200 103,543 +0.04(+1.85%)
Mar 14, 2022 2.390 2.470 2.160 2.160 145,098 -0.23(-9.62%)
Mar 11, 2022 2.730 2.730 2.360 2.390 223,396 -0.17(-6.64%)
Mar 10, 2022 2.800 2.910 2.550 2.560 437,807 -0.60(-18.99%)
Mar 09, 2022 3.120 3.260 3.060 3.160 114,034 +0.03(+0.96%)
Mar 08, 2022 3.170 3.250 3.020 3.130 143,630 -0.04(-1.26%)
Mar 07, 2022 3.020 3.290 3.020 3.170 113,077 +0.18(+6.02%)
Mar 04, 2022 3.140 3.235 2.930 2.990 177,235 -0.20(-6.27%)
Mar 03, 2022 3.480 3.490 3.000 3.190 263,136 -0.15(-4.49%)
Mar 02, 2022 3.470 3.540 3.330 3.340 120,967 -0.08(-2.34%)
Mar 01, 2022 3.460 3.510 3.411 3.420 37,753 -0.07(-2.01%)
Feb 28, 2022 3.400 3.540 3.360 3.490 64,576 +0.09(+2.65%)
Feb 25, 2022 3.470 3.478 3.330 3.400 24,769 -0.05(-1.45%)
Feb 24, 2022 3.150 3.485 3.125 3.450 57,725 +0.14(+4.23%)
Feb 23, 2022 3.310 3.390 3.210 3.310 45,566 +0.04(+1.22%)
Feb 22, 2022 3.380 3.500 3.257 3.270 94,526 -0.16(-4.66%)
Feb 18, 2022 3.430 0 -0.15(-4.19%)
Feb 17, 2022 3.730 3.730 3.570 3.580 52,103 -0.21(-5.54%)
Feb 16, 2022 3.790 3.850 3.728 3.790 31,494 -0.02(-0.52%)
Feb 15, 2022 3.780 3.850 3.676 3.810 42,530 +0.13(+3.53%)
Feb 14, 2022 3.800 3.830 3.540 3.680 99,850 -0.15(-3.92%)
Feb 11, 2022 3.950 4.000 3.790 3.830 52,952 -0.08(-2.05%)
Feb 10, 2022 3.850 4.000 3.810 3.910 89,022 -0.02(-0.51%)
Feb 09, 2022 3.910 4.000 3.860 3.930 56,698 +0.02(+0.51%)
Feb 08, 2022 3.980 3.980 3.830 3.910 48,092 -0.09(-2.25%)
Feb 07, 2022 3.900 4.010 3.830 4.000 24,989 +0.09(+2.30%)
Feb 04, 2022 3.780 4.029 3.755 3.910 54,845 +0.16(+4.27%)
Feb 03, 2022 3.830 3.700 3.750 40,548 -0.19(-4.82%)
Feb 02, 2022 4.070 4.070 3.860 3.940 42,722 -0.12(-2.96%)
Feb 01, 2022 4.140 4.158 3.910 4.060 85,293 -0.02(-0.49%)
Jan 31, 2022 3.920 4.100 4.080 89,412 +0.18(+4.62%)
Jan 28, 2022 3.800 3.967 3.600 3.900 100,535 +0.14(+3.72%)
Jan 27, 2022 4.110 4.260 3.740 3.760 99,237 -0.27(-6.70%)
Jan 26, 2022 4.170 4.320 3.970 4.030 81,866 -0.13(-3.12%)
Jan 25, 2022 4.120 4.200 3.940 4.160 90,454 -0.07(-1.65%)
Jan 24, 2022 4.040 4.250 3.790 4.230 119,875 +0.12(+2.92%)
Jan 21, 2022 4.340 4.420 4.080 4.110 107,277 -0.26(-5.95%)
Jan 20, 2022 4.440 4.610 4.350 4.370 102,994 -0.02(-0.46%)
Jan 19, 2022 4.810 4.810 4.320 4.390 183,951 -0.42(-8.73%)
Jan 18, 2022 5.170 5.170 4.617 4.810 173,362 -0.32(-6.24%)
Jan 14, 2022 5.130 0 +0.28(+5.77%)
Jan 13, 2022 5.080 5.169 4.800 4.850 56,373 -0.18(-3.58%)
Jan 12, 2022 5.210 5.370 5.000 5.030 159,826 +0.06(+1.21%)
Jan 11, 2022 4.760 5.050 4.700 4.970 105,466 +0.16(+3.33%)
Jan 10, 2022 4.690 4.890 4.400 4.810 150,565 +0.06(+1.26%)
Jan 07, 2022 4.760 4.830 4.660 4.750 62,949 -0.05(-1.04%)
Jan 06, 2022 4.860 4.975 4.650 4.800 73,372 -0.11(-2.24%)
Jan 05, 2022 5.210 5.310 4.870 4.910 68,309 -0.30(-5.76%)
Jan 04, 2022 5.360 5.570 5.072 5.210 108,434 -0.27(-4.93%)
Jan 03, 2022 4.760 5.540 4.760 5.480 141,336 +0.86(+18.61%)
Dec 31, 2021 4.910 4.922 4.610 4.620 179,249 -0.36(-7.23%)
Dec 30, 2021 4.860 5.100 4.850 4.980 80,666 +0.10(+2.05%)
Dec 29, 2021 4.900 5.020 4.800 4.880 122,594 -0.07(-1.41%)
Dec 28, 2021 5.030 5.085 4.910 4.950 101,453 -0.14(-2.75%)
Dec 27, 2021 5.170 5.280 4.980 5.090 83,081 -0.08(-1.55%)
Dec 23, 2021 5.270 5.425 5.120 5.170 101,821 -0.14(-2.64%)
Dec 22, 2021 5.460 5.460 5.130 5.310 86,983 -0.10(-1.85%)
Dec 21, 2021 5.230 5.510 5.090 5.410 85,462 +0.33(+6.50%)
Dec 20, 2021 4.980 5.160 4.850 5.080 65,119 +0.02(+0.40%)
Dec 17, 2021 5.290 5.425 5.040 5.060 109,624 -0.17(-3.25%)
Dec 16, 2021 5.510 5.730 5.210 5.230 83,818 -0.51(-8.89%)
Dec 15, 2021 5.300 5.840 5.220 5.740 266,956 +0.40(+7.49%)
Dec 14, 2021 5.380 5.430 5.150 5.340 131,582 +0.14(+2.69%)
Dec 13, 2021 5.550 5.600 5.100 5.200 63,826 -0.41(-7.31%)
Dec 10, 2021 5.640 5.680 5.560 5.610 60,302 +0.05(+0.90%)
Dec 09, 2021 5.700 5.780 5.550 5.560 58,032 -0.18(-3.14%)
Dec 08, 2021 5.340 5.780 5.302 5.740 114,996 +0.44(+8.30%)
Dec 07, 2021 5.190 5.400 5.130 5.300 127,202 +0.25(+4.95%)
Dec 06, 2021 4.940 5.180 4.805 5.050 79,175 +0.10(+2.02%)
Dec 03, 2021 4.840 5.000 4.700 4.950 109,647 +0.06(+1.23%)
Dec 02, 2021 4.950 5.010 4.790 4.890 126,397 +0.00(+0.00%)
Dec 01, 2021 5.160 5.230 4.770 4.890 121,941 -0.23(-4.49%)
Nov 30, 2021 5.060 5.138 4.900 5.120 67,458 +0.06(+1.19%)
Nov 29, 2021 5.150 5.280 5.030 5.060 50,771 +0.04(+0.80%)
Nov 26, 2021 4.900 5.170 4.860 5.020 86,459 -0.18(-3.46%)
Nov 24, 2021 5.160 5.380 5.050 5.200 121,424 +0.00(+0.00%)
Nov 23, 2021 5.460 5.500 5.140 5.200 73,162 -0.28(-5.11%)
Nov 22, 2021 5.400 5.690 5.270 5.480 217,882 +0.06(+1.11%)
Nov 19, 2021 5.600 5.640 5.370 5.420 127,436 -0.22(-3.90%)
Nov 18, 2021 5.950 5.630 5.540 5.640 140,989 -0.31(-5.21%)
Nov 17, 2021 6.020 6.160 5.920 5.950 91,583 -0.13(-2.14%)
Nov 16, 2021 6.010 6.111 5.900 6.080 83,094 +0.05(+0.83%)
Nov 15, 2021 6.380 6.490 5.965 6.030 153,027 -0.29(-4.59%)
Nov 12, 2021 6.600 6.990 5.600 6.320 611,341 -0.71(-10.10%)
Nov 11, 2021 8.060 8.075 6.585 7.030 621,926 -1.68(-19.29%)
Nov 10, 2021 8.800 8.710 47,551 -0.16(-1.80%)
Nov 09, 2021 9.080 9.100 8.840 8.870 24,838 -0.21(-2.31%)
Nov 08, 2021 9.170 9.230 9.060 9.080 35,437 -0.07(-0.77%)
Nov 05, 2021 8.990 9.240 8.920 9.150 27,811 +0.22(+2.46%)
Nov 04, 2021 9.120 9.120 8.860 8.930 30,843 -0.10(-1.11%)
Nov 03, 2021 8.830 9.237 8.780 9.030 18,907 +0.13(+1.46%)
Nov 02, 2021 9.500 9.500 8.850 8.900 63,030 -0.70(-7.29%)
Nov 01, 2021 8.890 9.680 8.890 9.600 205,995 +0.71(+7.99%)
Oct 29, 2021 8.700 9.020 8.700 8.890 38,703 +0.10(+1.14%)
Oct 28, 2021 8.920 8.970 8.610 8.790 46,099 -0.06(-0.68%)
Oct 27, 2021 8.750 9.100 8.531 8.850 60,695 +0.05(+0.57%)
Oct 26, 2021 8.510 8.800 154,735 +0.29(+3.41%)
Oct 25, 2021 8.560 8.700 8.450 8.510 48,341 -0.05(-0.58%)
Oct 22, 2021 8.560 8.750 8.460 8.560 21,795 -0.06(-0.70%)
Oct 21, 2021 8.560 8.700 8.519 8.620 13,905 +0.06(+0.70%)
Oct 20, 2021 8.760 8.770 8.510 8.560 24,375 -0.22(-2.51%)
Oct 19, 2021 8.740 8.936 8.600 8.780 41,287 +0.02(+0.23%)
Oct 18, 2021 8.500 8.939 8.500 8.760 37,353 +0.17(+1.98%)
Oct 15, 2021 8.720 9.000 8.580 8.590 83,072 -0.11(-1.26%)
Oct 14, 2021 8.640 8.710 8.426 8.700 23,022 +0.16(+1.87%)
Oct 13, 2021 8.380 8.605 8.350 8.540 21,756 +0.14(+1.67%)
Oct 12, 2021 8.340 8.450 8.282 8.400 22,008 +0.10(+1.20%)
Oct 11, 2021 8.370 8.545 8.230 8.300 20,606 -0.11(-1.31%)
Oct 08, 2021 8.380 8.590 8.271 8.410 45,312 +0.03(+0.36%)
Oct 07, 2021 8.340 8.465 8.300 8.380 20,610 +0.05(+0.60%)
Oct 06, 2021 8.340 8.470 8.240 8.330 34,416 -0.03(-0.36%)
Oct 05, 2021 8.420 8.520 8.240 8.360 53,237 -0.09(-1.07%)
Oct 04, 2021 8.410 8.490 8.190 8.450 49,079 -0.02(-0.24%)
Oct 01, 2021 8.240 8.550 8.120 8.470 38,308 +0.27(+3.29%)
Sep 30, 2021 8.440 8.500 8.140 8.200 75,800 -0.17(-2.03%)
Sep 29, 2021 8.600 8.710 8.309 8.370 60,395 -0.21(-2.45%)
Sep 28, 2021 8.880 9.000 8.500 8.580 67,759 -0.52(-5.71%)
Sep 27, 2021 8.990 9.470 8.910 9.100 87,487 +0.01(+0.11%)
Sep 24, 2021 8.920 9.170 8.670 9.090 39,075 +0.08(+0.89%)
Sep 23, 2021 8.980 9.170 8.870 9.010 54,780 +0.03(+0.33%)
Sep 22, 2021 8.820 8.990 8.620 8.980 73,769 +0.18(+2.05%)
Sep 21, 2021 8.360 8.870 8.340 8.800 88,584 +0.54(+6.54%)
Sep 20, 2021 8.500 8.690 8.221 8.260 93,939 -0.48(-5.49%)
Sep 17, 2021 8.980 8.950 8.520 8.740 63,280 -0.21(-2.35%)
Sep 16, 2021 8.700 8.990 8.630 8.950 49,057 +0.19(+2.17%)
Sep 15, 2021 8.660 8.770 8.510 8.760 56,078 +0.10(+1.15%)
Sep 14, 2021 8.490 8.788 8.461 8.660 176,845 +0.14(+1.64%)
Sep 13, 2021 8.620 8.780 8.350 8.520 103,001 -0.02(-0.23%)
Sep 10, 2021 8.450 8.870 8.392 8.540 52,543 +0.08(+0.95%)
Sep 09, 2021 8.280 8.490 8.250 8.460 46,830 +0.16(+1.93%)
Sep 08, 2021 8.520 8.620 8.270 8.300 81,480 -0.19(-2.24%)
Sep 07, 2021 8.570 8.670 8.310 8.490 101,275 -0.08(-0.93%)
Sep 03, 2021 8.990 9.100 8.520 8.570 93,818 -0.37(-4.14%)
Sep 02, 2021 9.140 9.300 8.910 8.940 50,458 -0.15(-1.65%)
Sep 01, 2021 8.820 9.350 8.690 9.090 151,016 +0.27(+3.06%)
Aug 31, 2021 8.720 8.880 8.500 8.820 41,596 +0.16(+1.85%)
Aug 30, 2021 8.540 8.920 8.540 8.660 127,143 +0.12(+1.41%)
Aug 27, 2021 8.400 8.600 8.360 8.540 50,162 +0.14(+1.67%)
Aug 26, 2021 8.540 8.660 8.300 8.400 60,494 -0.13(-1.52%)
Aug 25, 2021 8.560 8.680 8.390 8.530 87,676 -0.05(-0.58%)
Aug 24, 2021 8.510 8.710 8.343 8.580 52,069 +0.08(+0.94%)
Aug 23, 2021 8.585 8.585 8.230 8.500 71,554 +0.22(+2.66%)
Aug 20, 2021 8.020 8.300 8.020 8.280 62,893 +0.25(+3.11%)
Aug 19, 2021 8.000 8.240 7.750 8.030 69,921 -0.14(-1.71%)
Aug 18, 2021 8.180 8.520 8.050 8.170 42,716 +0.03(+0.37%)
Aug 17, 2021 8.220 8.330 8.100 8.140 83,293 -0.17(-2.05%)
Aug 16, 2021 8.430 8.590 8.260 8.310 92,077 -0.21(-2.46%)
Aug 13, 2021 8.940 8.950 8.470 8.520 88,888 -0.46(-5.12%)
Aug 12, 2021 8.870 9.140 8.870 8.980 86,535 +0.10(+1.13%)
Aug 11, 2021 9.000 9.090 8.610 8.880 96,607 -0.11(-1.22%)
Aug 10, 2021 8.790 9.180 8.775 8.990 135,747 +0.15(+1.70%)
Aug 09, 2021 8.610 8.885 8.510 8.840 62,262 +0.19(+2.20%)
Aug 06, 2021 8.870 9.010 8.510 8.650 87,174 -0.20(-2.26%)
Aug 05, 2021 9.230 9.320 8.780 8.850 180,904 -0.35(-3.80%)
Aug 04, 2021 9.310 9.640 9.000 9.200 300,587 +0.29(+3.25%)
Aug 03, 2021 9.090 9.090 8.700 8.910 280,612 -0.16(-1.76%)
Aug 02, 2021 9.090 9.170 9.000 9.070 238,943 +0.07(+0.78%)
Jul 30, 2021 8.900 9.089 8.800 9.000 111,014 +0.03(+0.33%)
Jul 29, 2021 8.830 9.100 8.825 8.970 155,601 +0.47(+5.53%)
Jul 28, 2021 8.220 8.500 8.210 8.500 85,660 +0.30(+3.66%)
Jul 27, 2021 8.160 8.220 8.020 8.200 72,519 +0.13(+1.61%)
Jul 26, 2021 8.100 8.166 8.000 8.070 50,387 -0.01(-0.12%)
Jul 23, 2021 8.060 8.140 7.900 8.080 61,101 +0.04(+0.50%)
Jul 22, 2021 8.180 8.220 7.940 8.040 63,277 -0.14(-1.71%)
Jul 21, 2021 8.020 8.240 8.010 8.180 75,976 +0.21(+2.63%)
Jul 20, 2021 7.800 8.115 7.680 7.970 92,301 +0.25(+3.24%)
Jul 19, 2021 7.530 7.780 7.510 7.720 138,689 +0.12(+1.58%)
Jul 16, 2021 7.880 7.970 7.600 7.600 104,928 -0.23(-2.94%)
Jul 15, 2021 8.080 8.085 7.670 7.830 96,813 -0.27(-3.33%)
Jul 14, 2021 8.070 8.150 7.950 8.100 116,649 +0.09(+1.12%)
Jul 13, 2021 8.140 8.200 7.960 8.010 112,096 -0.13(-1.60%)
Jul 12, 2021 8.130 8.190 7.990 8.140 81,874 +0.02(+0.25%)
Jul 09, 2021 7.910 8.230 7.730 8.120 132,868 +0.26(+3.31%)
Jul 08, 2021 7.760 7.960 7.610 7.860 132,808 -0.13(-1.63%)
Jul 07, 2021 8.050 8.110 7.840 7.990 157,445 -0.04(-0.50%)
Jul 06, 2021 8.410 8.450 7.920 8.030 139,836 -0.36(-4.29%)
Jul 02, 2021 8.480 8.580 8.310 8.390 107,056 -0.05(-0.59%)
Jul 01, 2021 8.410 8.490 8.170 8.440 123,332 +0.07(+0.84%)
Jun 30, 2021 8.410 8.450 8.320 8.370 175,421 -0.03(-0.36%)
Jun 29, 2021 8.310 8.540 8.300 8.400 148,961 +0.07(+0.84%)
Jun 28, 2021 8.480 8.560 8.130 8.330 242,300 -0.11(-1.30%)
Jun 25, 2021 8.280 8.520 8.010 8.440 2,543,118 +0.14(+1.69%)
Jun 24, 2021 8.080 8.350 7.960 8.300 247,823 +0.30(+3.75%)
Jun 23, 2021 7.650 8.035 7.650 8.000 226,613 +0.35(+4.58%)
Jun 22, 2021 7.780 7.810 7.500 7.650 216,414 -0.19(-2.42%)
Jun 21, 2021 7.860 7.910 7.610 7.840 246,165 +0.02(+0.26%)
Jun 18, 2021 7.690 8.220 7.660 7.820 581,310 +0.42(+5.68%)
Jun 17, 2021 7.500 7.630 7.340 7.400 169,306 -0.15(-1.99%)
Jun 16, 2021 7.690 7.750 7.420 7.550 197,900 -0.14(-1.82%)
Jun 15, 2021 7.750 7.840 7.600 7.690 154,728 -0.01(-0.13%)
Jun 14, 2021 7.650 7.750 7.570 7.700 137,003 +0.10(+1.32%)
Jun 11, 2021 7.500 7.650 7.430 7.600 70,464 +0.14(+1.88%)
Jun 10, 2021 7.590 7.649 7.350 7.460 109,558 -0.04(-0.53%)
Jun 09, 2021 7.920 7.963 7.480 7.500 142,487 -0.34(-4.34%)
Jun 08, 2021 7.580 7.890 7.550 7.840 117,001 +0.26(+3.43%)
Jun 07, 2021 7.550 7.690 7.490 7.580 150,968 +0.03(+0.40%)
Jun 04, 2021 7.630 7.680 7.520 7.550 111,745 -0.08(-1.05%)
Jun 03, 2021 7.630 7.690 7.450 7.630 109,970 -0.05(-0.65%)
Jun 02, 2021 7.840 7.850 7.650 7.680 123,222 -0.08(-1.03%)
Jun 01, 2021 7.540 7.810 7.506 7.760 167,165 +0.26(+3.47%)
May 28, 2021 7.710 7.740 7.470 7.500 167,594 -0.20(-2.60%)
May 27, 2021 7.950 7.960 7.650 7.700 150,453 -0.18(-2.28%)
May 26, 2021 7.820 7.900 7.725 7.880 89,705 +0.19(+2.47%)
May 25, 2021 7.810 7.870 7.660 7.690 137,645 -0.11(-1.41%)
May 24, 2021 8.030 8.068 7.700 7.800 187,192 -0.23(-2.86%)
May 21, 2021 8.140 8.260 7.890 8.030 151,406 +0.00(+0.00%)
May 20, 2021 7.980 8.080 7.760 8.030 217,694 +0.05(+0.63%)
May 19, 2021 7.770 8.040 7.660 7.980 172,888 +0.03(+0.38%)
May 18, 2021 7.890 8.070 7.631 7.950 221,020 +0.16(+2.05%)
May 17, 2021 8.080 8.130 7.630 7.790 294,271 -0.43(-5.23%)
May 14, 2021 7.830 8.310 7.720 8.220 254,323 +0.38(+4.85%)
May 13, 2021 7.330 7.980 7.200 7.840 355,786 +0.66(+9.19%)
May 12, 2021 7.270 7.500 7.130 7.180 347,793 -0.26(-3.49%)
May 11, 2021 7.490 7.630 7.220 7.440 503,279 -0.28(-3.63%)
May 10, 2021 8.030 8.030 7.630 7.720 370,087 -0.38(-4.69%)
May 07, 2021 8.340 8.600 8.040 8.100 309,388 -0.19(-2.29%)
May 06, 2021 8.200 8.310 7.780 8.290 471,952 +0.15(+1.84%)
May 05, 2021 8.760 8.830 8.110 8.140 892,527 -1.46(-15.21%)
May 04, 2021 10.06 10.15 9.350 9.600 328,014 -0.30(-3.03%)
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.