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

Genasys Inc (NQ: GNSS )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 3.180 3.400 3.100 3.140 69,558 -0.07(-2.18%)
Apr 28, 2022 3.130 3.220 3.112 3.210 42,902 +0.08(+2.72%)
Apr 27, 2022 3.160 3.200 3.000 3.125 50,659 -0.04(-1.11%)
Apr 26, 2022 3.080 3.280 3.040 3.160 82,404 +0.03(+0.96%)
Apr 25, 2022 3.360 3.360 3.050 3.130 40,357 -0.20(-6.01%)
Apr 22, 2022 3.040 3.410 3.000 3.330 100,108 +0.26(+8.47%)
Apr 21, 2022 2.740 3.080 2.739 3.070 139,306 +0.32(+11.64%)
Apr 20, 2022 2.630 2.780 2.600 2.750 55,138 +0.17(+6.59%)
Apr 19, 2022 2.500 2.660 2.500 2.580 35,054 +0.08(+3.20%)
Apr 18, 2022 2.690 2.690 2.460 2.500 115,230 -0.10(-3.85%)
Apr 14, 2022 2.720 2.720 2.521 2.600 39,545 +0.00(+0.19%)
Apr 13, 2022 2.542 2.630 2.540 2.595 79,289 +0.06(+2.17%)
Apr 12, 2022 2.640 2.650 2.520 2.540 29,168 -0.06(-2.31%)
Apr 11, 2022 2.590 2.640 2.560 2.600 88,933 +0.01(+0.39%)
Apr 08, 2022 2.560 2.630 2.530 2.590 58,489 +0.07(+2.78%)
Apr 07, 2022 2.630 2.650 2.400 2.520 126,939 -0.08(-3.08%)
Apr 06, 2022 2.780 2.780 2.560 2.600 61,269 -0.07(-2.62%)
Apr 05, 2022 2.720 2.820 2.670 2.670 61,490 -0.08(-2.91%)
Apr 04, 2022 2.810 2.974 2.740 2.750 69,621 -0.04(-1.43%)
Apr 01, 2022 2.790 2.850 2.780 2.790 70,918 +0.04(+1.45%)
Mar 31, 2022 2.800 2.800 2.710 2.750 102,326 -0.01(-0.36%)
Mar 30, 2022 2.760 2.800 2.750 2.760 101,783 -0.02(-0.72%)
Mar 29, 2022 2.800 2.800 2.750 2.780 77,936 -0.04(-1.42%)
Mar 28, 2022 2.930 2.930 2.750 2.820 43,208 -0.09(-3.09%)
Mar 25, 2022 2.930 2.980 2.850 2.910 45,382 +0.02(+0.70%)
Mar 24, 2022 2.830 2.890 2.760 2.890 56,137 +0.04(+1.40%)
Mar 23, 2022 2.890 2.927 2.770 2.850 11,933 -0.08(-2.73%)
Mar 22, 2022 2.880 2.960 2.880 2.930 44,453 +0.03(+1.03%)
Mar 21, 2022 3.020 3.080 2.850 2.900 30,983 -0.06(-1.86%)
Mar 18, 2022 2.980 3.000 2.910 2.955 59,458 +0.06(+1.90%)
Mar 17, 2022 2.830 2.949 2.808 2.900 17,918 +0.10(+3.57%)
Mar 16, 2022 2.670 2.953 2.670 2.800 63,951 +0.09(+3.32%)
Mar 15, 2022 2.910 2.910 2.690 2.710 65,043 -0.13(-4.58%)
Mar 14, 2022 2.940 2.990 2.790 2.840 30,379 -0.13(-4.38%)
Mar 11, 2022 2.960 3.000 2.870 2.970 23,489 -0.03(-1.00%)
Mar 10, 2022 2.880 3.010 2.820 3.000 66,885 +0.10(+3.45%)
Mar 09, 2022 3.000 3.100 2.880 2.900 138,640 -0.09(-3.01%)
Mar 08, 2022 3.120 3.180 2.960 2.990 80,293 -0.08(-2.76%)
Mar 07, 2022 3.180 3.325 3.010 3.075 263,388 -0.13(-4.21%)
Mar 04, 2022 3.240 3.250 3.150 3.210 57,593 -0.03(-0.93%)
Mar 03, 2022 3.350 3.350 3.240 3.240 12,110 -0.06(-1.82%)
Mar 02, 2022 3.240 3.380 3.170 3.300 74,543 +0.08(+2.48%)
Mar 01, 2022 3.225 3.360 3.215 3.220 33,945 -0.02(-0.62%)
Feb 28, 2022 3.370 3.375 3.210 3.240 30,605 -0.07(-2.11%)
Feb 25, 2022 3.400 3.400 3.247 3.310 46,572 -0.06(-1.78%)
Feb 24, 2022 3.020 3.430 3.020 3.370 54,846 +0.23(+7.32%)
Feb 23, 2022 3.300 3.350 3.100 3.140 113,573 -0.12(-3.68%)
Feb 22, 2022 3.360 3.370 3.210 3.260 60,922 -0.04(-1.21%)
Feb 18, 2022 3.300 0 -0.04(-1.20%)
Feb 17, 2022 3.390 3.390 3.270 3.340 43,692 -0.02(-0.60%)
Feb 16, 2022 3.430 3.430 3.287 3.360 29,932 -0.06(-1.75%)
Feb 15, 2022 3.260 3.510 3.260 3.420 51,271 +0.13(+4.11%)
Feb 14, 2022 3.330 3.430 3.250 3.285 14,909 -0.06(-1.94%)
Feb 11, 2022 3.330 3.630 3.300 3.350 67,719 +0.03(+0.90%)
Feb 10, 2022 3.520 3.560 3.300 3.320 79,784 -0.28(-7.78%)
Feb 09, 2022 3.610 3.735 3.551 3.600 46,487 +0.00(+0.00%)
Feb 08, 2022 3.410 3.750 3.410 3.600 62,778 -0.17(-4.51%)
Feb 07, 2022 3.950 4.000 3.770 3.770 40,765 -0.18(-4.56%)
Feb 04, 2022 3.890 4.000 3.770 3.950 60,242 +0.05(+1.28%)
Feb 03, 2022 3.940 3.960 3.860 3.900 34,342 -0.08(-1.89%)
Feb 02, 2022 3.990 4.005 3.885 3.975 63,471 +0.02(+0.63%)
Feb 01, 2022 3.880 3.970 3.800 3.950 27,696 +0.08(+2.07%)
Jan 31, 2022 3.650 3.930 3.650 3.870 52,402 +0.16(+4.31%)
Jan 28, 2022 3.830 3.830 3.624 3.710 26,532 -0.10(-2.62%)
Jan 27, 2022 3.800 3.830 3.745 3.810 46,066 +0.08(+2.14%)
Jan 26, 2022 3.710 3.880 3.709 3.730 70,527 +0.13(+3.61%)
Jan 25, 2022 3.700 3.710 3.570 3.600 22,156 -0.11(-2.96%)
Jan 24, 2022 3.900 3.900 3.580 3.710 82,847 -0.21(-5.48%)
Jan 21, 2022 3.960 4.080 3.844 3.925 62,696 -0.07(-1.63%)
Jan 20, 2022 3.990 4.020 3.950 3.990 153,739 +0.05(+1.27%)
Jan 19, 2022 3.850 4.040 3.780 3.940 66,188 +0.17(+4.51%)
Jan 18, 2022 3.750 3.990 3.750 3.770 77,961 -0.15(-3.83%)
Jan 14, 2022 3.920 0 -0.07(-1.75%)
Jan 13, 2022 4.150 4.170 3.960 3.990 60,230 -0.12(-2.92%)
Jan 12, 2022 4.010 4.165 3.875 4.110 91,066 +0.16(+4.05%)
Jan 11, 2022 3.680 4.015 3.680 3.950 76,230 +0.14(+3.67%)
Jan 10, 2022 3.830 3.870 3.625 3.810 83,643 -0.01(-0.26%)
Jan 07, 2022 3.810 3.895 3.780 3.820 49,284 -0.03(-0.78%)
Jan 06, 2022 3.880 3.900 3.805 3.850 53,711 +0.02(+0.52%)
Jan 05, 2022 3.960 4.010 3.790 3.830 51,830 -0.10(-2.54%)
Jan 04, 2022 3.990 4.015 3.900 3.930 43,086 -0.05(-1.26%)
Jan 03, 2022 3.980 4.020 3.860 3.980 68,200 +0.00(+0.00%)
Dec 31, 2021 3.920 4.090 3.900 3.980 175,294 +0.06(+1.53%)
Dec 30, 2021 3.920 4.000 3.910 3.920 41,336 -0.02(-0.51%)
Dec 29, 2021 3.890 4.040 3.810 3.940 190,703 +0.05(+1.29%)
Dec 28, 2021 3.920 3.960 3.800 3.890 136,263 -0.04(-1.02%)
Dec 27, 2021 3.940 4.040 3.780 3.930 180,717 +0.05(+1.16%)
Dec 23, 2021 3.610 3.920 3.595 3.885 95,196 +0.27(+7.62%)
Dec 22, 2021 3.510 3.620 3.480 3.610 96,526 +0.08(+2.27%)
Dec 21, 2021 3.490 3.600 3.370 3.530 89,612 +0.03(+0.86%)
Dec 20, 2021 3.510 3.547 3.430 3.500 65,213 +0.01(+0.29%)
Dec 17, 2021 3.300 3.520 3.300 3.490 536,707 +0.14(+4.18%)
Dec 16, 2021 3.520 3.705 3.330 3.350 324,072 -0.25(-6.94%)
Dec 15, 2021 3.540 3.740 3.460 3.600 269,200 +1.34(+59.29%)
Dec 14, 2021 3.730 3.850 2.260 2.260 259,506 -1.51(-39.97%)
Dec 13, 2021 4.110 4.200 3.710 3.765 184,220 -0.47(-10.99%)
Dec 10, 2021 4.070 4.290 3.880 4.230 90,469 +0.19(+4.70%)
Dec 09, 2021 4.240 4.250 4.030 4.040 71,700 -0.18(-4.27%)
Dec 08, 2021 4.110 4.260 4.010 4.220 102,418 +0.15(+3.69%)
Dec 07, 2021 3.960 4.195 3.943 4.070 72,216 +0.16(+4.09%)
Dec 06, 2021 3.770 3.925 3.720 3.910 121,210 +0.15(+3.99%)
Dec 03, 2021 3.960 4.000 3.750 3.760 190,912 -0.24(-6.00%)
Dec 02, 2021 4.000 4.080 3.880 4.000 93,789 -0.10(-2.44%)
Dec 01, 2021 4.240 4.350 3.990 4.100 88,149 -0.08(-1.91%)
Nov 30, 2021 4.080 4.240 3.885 4.180 93,861 +0.11(+2.70%)
Nov 29, 2021 4.200 4.220 3.990 4.070 136,949 -0.10(-2.40%)
Nov 26, 2021 4.150 4.170 3.950 4.170 58,996 +0.04(+0.97%)
Nov 24, 2021 4.290 4.300 4.110 4.130 72,007 -0.13(-3.05%)
Nov 23, 2021 4.900 4.900 4.150 4.260 550,257 -0.73(-14.63%)
Nov 22, 2021 5.090 5.150 4.919 4.990 68,326 -0.04(-0.80%)
Nov 19, 2021 5.010 5.080 4.960 5.030 61,359 +0.04(+0.80%)
Nov 18, 2021 5.040 5.000 4.935 4.990 52,723 -0.05(-0.99%)
Nov 17, 2021 4.990 5.040 4.880 5.040 69,393 +0.05(+1.00%)
Nov 16, 2021 5.310 5.380 4.930 4.990 187,729 -0.12(-2.35%)
Nov 15, 2021 5.330 5.350 4.950 5.110 202,163 -0.18(-3.40%)
Nov 12, 2021 5.280 5.300 5.235 5.290 18,910 -0.01(-0.19%)
Nov 11, 2021 5.330 5.373 5.242 5.300 37,078 +0.00(+0.00%)
Nov 10, 2021 5.300 5.300 19,888 +0.01(+0.19%)
Nov 09, 2021 5.300 5.420 5.260 5.290 69,152 -0.01(-0.19%)
Nov 08, 2021 5.200 5.400 5.170 5.300 73,338 +0.10(+1.92%)
Nov 05, 2021 5.150 5.271 5.150 5.200 113,940 +0.11(+2.16%)
Nov 04, 2021 5.170 5.170 5.030 5.090 34,278 -0.05(-0.97%)
Nov 03, 2021 5.059 5.185 5.056 5.140 14,157 +0.05(+0.98%)
Nov 02, 2021 5.230 5.240 5.020 5.090 37,537 -0.05(-0.97%)
Nov 01, 2021 5.100 5.240 5.080 5.140 55,923 +0.06(+1.18%)
Oct 29, 2021 5.050 5.100 5.020 5.080 26,750 +0.00(+0.00%)
Oct 28, 2021 5.090 5.080 22,979 +0.00(+0.10%)
Oct 27, 2021 5.140 5.140 5.018 5.075 24,467 -0.09(-1.84%)
Oct 26, 2021 4.930 5.170 5.170 73,937 +0.28(+5.73%)
Oct 25, 2021 5.000 5.095 4.690 4.890 238,323 -0.11(-2.20%)
Oct 22, 2021 5.110 5.130 4.940 5.000 56,004 -0.15(-2.91%)
Oct 21, 2021 5.250 5.340 5.010 5.150 327,606 -0.11(-2.09%)
Oct 20, 2021 5.050 5.340 5.050 5.260 66,868 +0.09(+1.74%)
Oct 19, 2021 5.140 5.170 4.990 5.170 129,032 +0.11(+2.17%)
Oct 18, 2021 5.050 5.135 4.960 5.060 108,092 +0.05(+1.00%)
Oct 15, 2021 5.190 5.200 4.990 5.010 74,392 -0.14(-2.72%)
Oct 14, 2021 5.220 5.430 5.091 5.150 83,681 -0.05(-0.96%)
Oct 13, 2021 5.220 5.240 5.170 5.200 52,602 +0.01(+0.19%)
Oct 12, 2021 5.220 5.330 5.090 5.190 192,187 -0.06(-1.14%)
Oct 11, 2021 5.350 5.400 5.020 5.250 42,701 -0.15(-2.78%)
Oct 08, 2021 5.160 5.420 5.040 5.400 42,486 +0.25(+4.85%)
Oct 07, 2021 5.020 5.200 5.020 5.150 88,580 +0.13(+2.59%)
Oct 06, 2021 5.120 5.120 4.990 5.020 39,040 -0.11(-2.14%)
Oct 05, 2021 5.060 5.155 5.000 5.130 66,512 +0.12(+2.40%)
Oct 04, 2021 4.970 5.022 4.939 5.010 75,195 +0.00(+0.00%)
Oct 01, 2021 5.160 5.200 4.920 5.010 104,182 -0.17(-3.28%)
Sep 30, 2021 5.060 5.180 5.010 5.180 38,154 +0.06(+1.17%)
Sep 29, 2021 4.970 5.200 4.970 5.120 43,588 +0.10(+1.99%)
Sep 28, 2021 5.080 5.100 4.920 5.020 221,147 -0.05(-0.99%)
Sep 27, 2021 5.060 5.170 4.990 5.070 49,385 -0.01(-0.20%)
Sep 24, 2021 5.170 5.230 5.050 5.080 38,096 -0.15(-2.87%)
Sep 23, 2021 5.210 5.320 5.070 5.230 13,735 +0.03(+0.58%)
Sep 22, 2021 5.110 5.280 5.080 5.200 31,101 +0.12(+2.36%)
Sep 21, 2021 5.350 5.350 5.060 5.080 28,235 -0.04(-0.78%)
Sep 20, 2021 5.230 5.310 5.060 5.120 48,235 -0.24(-4.48%)
Sep 17, 2021 5.260 5.360 5.180 5.360 36,399 +0.15(+2.88%)
Sep 16, 2021 5.240 5.355 5.170 5.210 72,715 -0.03(-0.57%)
Sep 15, 2021 5.310 5.335 5.160 5.240 27,707 -0.06(-1.13%)
Sep 14, 2021 5.350 5.350 5.150 5.300 35,398 +0.15(+2.91%)
Sep 13, 2021 5.290 5.329 5.110 5.150 36,335 -0.15(-2.83%)
Sep 10, 2021 5.370 5.400 5.200 5.300 24,255 -0.05(-0.93%)
Sep 09, 2021 5.240 5.380 5.230 5.350 14,990 +0.06(+1.13%)
Sep 08, 2021 5.340 5.350 5.133 5.290 33,567 -0.05(-0.94%)
Sep 07, 2021 5.460 5.460 5.205 5.340 64,974 -0.09(-1.66%)
Sep 03, 2021 5.430 5.500 5.311 5.430 16,503 -0.04(-0.73%)
Sep 02, 2021 5.300 5.480 5.290 5.470 29,978 +0.21(+3.99%)
Sep 01, 2021 5.300 5.380 5.230 5.260 40,063 -0.07(-1.31%)
Aug 31, 2021 5.450 5.500 5.270 5.330 26,983 -0.05(-0.93%)
Aug 30, 2021 5.430 5.500 5.360 5.380 37,281 -0.05(-0.92%)
Aug 27, 2021 5.490 5.700 5.430 5.430 97,833 -0.09(-1.63%)
Aug 26, 2021 5.690 5.850 5.480 5.520 114,109 -0.11(-1.95%)
Aug 25, 2021 5.425 5.670 5.425 5.630 47,176 +0.25(+4.65%)
Aug 24, 2021 5.320 5.393 5.310 5.380 74,121 +0.06(+1.13%)
Aug 23, 2021 5.240 5.330 5.180 5.320 44,761 +0.08(+1.53%)
Aug 20, 2021 5.210 5.270 5.170 5.240 33,701 +0.02(+0.38%)
Aug 19, 2021 5.170 5.280 5.110 5.220 92,901 +0.05(+0.97%)
Aug 18, 2021 5.180 5.220 5.100 5.170 45,830 +0.02(+0.39%)
Aug 17, 2021 5.300 5.310 5.100 5.150 66,140 -0.20(-3.74%)
Aug 16, 2021 5.510 5.510 5.260 5.350 94,575 -0.17(-3.08%)
Aug 13, 2021 5.450 5.540 5.370 5.520 61,261 +0.09(+1.66%)
Aug 12, 2021 5.470 5.500 5.330 5.430 25,461 -0.08(-1.45%)
Aug 11, 2021 5.460 5.510 5.290 5.510 79,156 +0.10(+1.85%)
Aug 10, 2021 5.420 5.490 5.320 5.410 69,483 -0.02(-0.37%)
Aug 09, 2021 5.450 5.450 5.320 5.430 52,066 -0.05(-0.91%)
Aug 06, 2021 5.370 5.520 5.330 5.480 76,247 +0.15(+2.81%)
Aug 05, 2021 5.160 5.350 5.100 5.330 86,100 +0.24(+4.72%)
Aug 04, 2021 5.180 5.280 5.080 5.090 72,101 -0.18(-3.42%)
Aug 03, 2021 5.480 5.510 5.150 5.270 163,035 -0.20(-3.66%)
Aug 02, 2021 5.610 5.770 5.430 5.470 80,837 -0.13(-2.32%)
Jul 30, 2021 5.510 5.770 5.510 5.600 76,525 +0.10(+1.82%)
Jul 29, 2021 5.660 5.740 5.410 5.500 139,876 -0.25(-4.35%)
Jul 28, 2021 5.750 5.750 5.537 5.750 150,319 +0.05(+0.88%)
Jul 27, 2021 5.750 5.750 5.280 5.700 117,915 -0.12(-2.06%)
Jul 26, 2021 5.810 5.890 5.710 5.820 76,438 +0.02(+0.34%)
Jul 23, 2021 5.565 5.820 5.565 5.800 46,656 +0.12(+2.11%)
Jul 22, 2021 5.680 5.690 5.560 5.680 30,918 +0.03(+0.53%)
Jul 21, 2021 5.510 5.750 5.490 5.650 67,049 +0.16(+2.91%)
Jul 20, 2021 5.350 5.620 5.340 5.490 114,059 +0.16(+3.00%)
Jul 19, 2021 5.340 5.470 5.290 5.330 103,128 -0.17(-3.09%)
Jul 16, 2021 5.500 5.560 5.420 5.500 128,010 +0.01(+0.18%)
Jul 15, 2021 5.410 5.500 5.360 5.490 102,872 +0.04(+0.73%)
Jul 14, 2021 5.470 5.490 5.390 5.450 139,503 -0.01(-0.18%)
Jul 13, 2021 5.390 5.500 5.330 5.460 196,400 +0.01(+0.18%)
Jul 12, 2021 5.390 5.500 5.330 5.450 61,455 +0.10(+1.87%)
Jul 09, 2021 5.380 5.400 5.300 5.350 49,433 +0.04(+0.75%)
Jul 08, 2021 5.300 5.389 5.170 5.310 165,943 -0.12(-2.21%)
Jul 07, 2021 5.520 5.580 5.400 5.430 468,341 -0.09(-1.63%)
Jul 06, 2021 5.600 5.690 5.490 5.520 217,731 -0.13(-2.30%)
Jul 02, 2021 5.670 5.670 5.438 5.650 142,390 -0.07(-1.22%)
Jul 01, 2021 5.510 5.780 5.440 5.720 226,698 +0.24(+4.38%)
Jun 30, 2021 5.480 5.590 5.330 5.480 179,671 -0.01(-0.18%)
Jun 29, 2021 5.750 5.750 5.480 5.490 199,486 -0.24(-4.19%)
Jun 28, 2021 5.790 5.880 5.670 5.730 181,793 -0.06(-1.04%)
Jun 25, 2021 5.710 5.880 5.500 5.790 4,335,482 +0.15(+2.66%)
Jun 24, 2021 5.810 5.890 5.460 5.640 328,053 -0.20(-3.42%)
Jun 23, 2021 5.510 5.890 5.430 5.840 478,171 +0.33(+5.99%)
Jun 22, 2021 5.460 5.590 5.360 5.510 263,224 +0.01(+0.18%)
Jun 21, 2021 5.480 5.590 5.320 5.500 302,219 +0.06(+1.10%)
Jun 18, 2021 5.440 5.550 5.360 5.440 615,685 -0.04(-0.73%)
Jun 17, 2021 5.690 5.860 5.470 5.480 405,078 -0.32(-5.52%)
Jun 16, 2021 5.960 6.090 5.600 5.800 771,894 +0.34(+6.23%)
Jun 15, 2021 6.000 6.000 5.430 5.460 277,747 -0.43(-7.30%)
Jun 14, 2021 5.400 5.940 5.400 5.890 306,606 +0.54(+10.09%)
Jun 11, 2021 5.300 5.370 5.230 5.350 162,666 +0.08(+1.52%)
Jun 10, 2021 5.300 5.360 5.200 5.270 127,044 -0.04(-0.75%)
Jun 09, 2021 5.330 5.360 5.230 5.310 144,602 +0.00(+0.00%)
Jun 08, 2021 5.210 5.370 5.130 5.310 305,261 +0.26(+5.15%)
Jun 07, 2021 5.310 5.330 5.010 5.050 410,031 -0.27(-5.08%)
Jun 04, 2021 5.440 5.630 5.280 5.320 332,576 -0.13(-2.39%)
Jun 03, 2021 5.560 5.675 5.400 5.450 95,128 -0.18(-3.20%)
Jun 02, 2021 5.580 5.650 5.470 5.630 112,608 +0.08(+1.44%)
Jun 01, 2021 5.460 5.570 5.420 5.550 123,058 +0.10(+1.83%)
May 28, 2021 5.570 5.600 5.370 5.450 151,390 -0.06(-1.09%)
May 27, 2021 5.630 5.730 5.470 5.510 125,144 -0.06(-1.08%)
May 26, 2021 5.670 5.700 5.460 5.570 170,105 -0.04(-0.71%)
May 25, 2021 6.030 6.030 5.590 5.610 169,277 -0.43(-7.12%)
May 24, 2021 6.200 6.213 5.995 6.040 102,068 -0.13(-2.11%)
May 21, 2021 6.060 6.250 5.930 6.170 122,603 +0.19(+3.18%)
May 20, 2021 6.130 6.130 6.020 5.980 111,620 -0.11(-1.81%)
May 19, 2021 5.820 6.140 5.700 6.090 86,831 +0.27(+4.64%)
May 18, 2021 5.740 5.920 5.700 5.820 93,875 +0.04(+0.69%)
May 17, 2021 5.990 6.000 5.700 5.780 108,346 -0.21(-3.51%)
May 14, 2021 5.500 6.050 5.490 5.990 367,229 +0.50(+9.11%)
May 13, 2021 5.440 5.570 5.280 5.490 213,010 +0.07(+1.29%)
May 12, 2021 5.560 5.740 5.380 5.420 198,226 -0.15(-2.69%)
May 11, 2021 5.450 5.650 5.450 5.570 186,074 -0.04(-0.71%)
May 10, 2021 5.970 6.036 5.570 5.610 161,518 -0.40(-6.66%)
May 07, 2021 5.960 6.060 5.800 6.010 161,146 +0.06(+1.01%)
May 06, 2021 6.000 6.130 5.750 5.950 239,518 -0.01(-0.17%)
May 05, 2021 6.060 6.210 5.870 5.960 313,312 +0.07(+1.19%)
May 04, 2021 6.100 6.190 5.800 5.890 130,074 -0.24(-3.92%)
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.