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

Newtekone Inc (NQ: NEWT )

11.66 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.857 9.929 9.836 9.863 102,477 -0.02(-0.22%)
Apr 27, 2018 9.764 9.929 9.748 9.885 82,650 +0.12(+1.24%)
Apr 26, 2018 9.748 9.819 9.715 9.764 87,221 +0.03(+0.28%)
Apr 25, 2018 9.819 9.831 9.704 9.737 160,140 -0.08(-0.78%)
Apr 24, 2018 9.841 9.893 9.775 9.814 127,021 -0.01(-0.06%)
Apr 23, 2018 9.863 9.910 9.797 9.819 54,905 -0.02(-0.17%)
Apr 20, 2018 9.868 9.912 9.824 9.835 102,958 -0.04(-0.44%)
Apr 19, 2018 9.901 9.907 9.835 9.879 74,892 -0.05(-0.50%)
Apr 18, 2018 9.973 9.973 9.879 9.929 55,114 -0.02(-0.17%)
Apr 17, 2018 9.879 9.984 9.879 9.945 92,888 +0.10(+1.06%)
Apr 16, 2018 9.874 9.896 9.836 9.841 51,458 +0.00(+0.00%)
Apr 13, 2018 9.879 9.887 9.814 9.841 99,740 +0.01(+0.06%)
Apr 12, 2018 9.868 9.923 9.824 9.835 99,339 -0.01(-0.06%)
Apr 11, 2018 9.830 9.912 9.824 9.841 95,023 +0.00(+0.00%)
Apr 10, 2018 9.912 9.929 9.803 9.841 131,747 +0.01(+0.06%)
Apr 09, 2018 9.879 9.940 9.819 9.835 102,023 -0.01(-0.11%)
Apr 06, 2018 9.846 9.956 9.797 9.846 101,023 -0.02(-0.17%)
Apr 05, 2018 9.857 9.945 9.814 9.863 145,679 -0.05(-0.50%)
Apr 04, 2018 9.665 9.989 9.665 9.912 158,185 +0.16(+1.69%)
Apr 03, 2018 9.715 9.868 9.698 9.748 164,214 +0.08(+0.79%)
Apr 02, 2018 9.945 9.965 9.621 9.671 179,960 -0.25(-2.49%)
Mar 29, 2018 9.918 9.918 9.918 0 +0.04(+0.44%)
Mar 28, 2018 9.808 9.948 9.793 9.874 136,209 +0.08(+0.78%)
Mar 27, 2018 9.890 9.951 9.742 9.797 164,668 -0.07(-0.67%)
Mar 26, 2018 9.841 9.890 9.814 9.863 115,415 +0.10(+1.07%)
Mar 23, 2018 9.973 10.09 9.728 9.759 282,783 -0.18(-1.82%)
Mar 22, 2018 9.797 10.04 9.759 9.940 230,516 +0.09(+0.95%)
Mar 21, 2018 9.962 10.04 9.814 9.846 182,762 -0.12(-1.16%)
Mar 20, 2018 10.03 10.08 9.901 9.962 241,922 -0.08(-0.77%)
Mar 19, 2018 10.18 10.18 9.934 10.04 327,640 -0.07(-0.65%)
Mar 16, 2018 9.938 10.16 9.879 10.10 470,138 +0.11(+1.13%)
Mar 15, 2018 10.18 10.18 9.954 9.992 225,128 -0.17(-1.64%)
Mar 14, 2018 10.12 10.17 10.03 10.16 166,556 +0.04(+0.43%)
Mar 13, 2018 10.01 10.13 9.922 10.12 219,558 +0.13(+1.29%)
Mar 12, 2018 9.970 10.04 9.830 9.986 172,397 +0.01(+0.05%)
Mar 09, 2018 9.965 10.02 9.879 9.981 177,472 +0.05(+0.54%)
Mar 08, 2018 9.863 9.975 9.755 9.927 201,465 +0.06(+0.60%)
Mar 07, 2018 9.621 9.933 9.519 9.868 281,131 +0.21(+2.23%)
Mar 06, 2018 9.352 9.707 9.352 9.653 413,635 +0.25(+2.63%)
Mar 05, 2018 9.229 9.428 9.181 9.406 285,335 +0.16(+1.68%)
Mar 02, 2018 9.132 9.261 9.042 9.250 131,270 +0.10(+1.06%)
Mar 01, 2018 9.084 9.283 9.062 9.154 156,583 +0.08(+0.89%)
Feb 28, 2018 9.245 9.293 9.057 9.073 172,271 -0.15(-1.57%)
Feb 27, 2018 9.240 9.337 9.191 9.218 81,199 -0.06(-0.69%)
Feb 26, 2018 9.202 9.293 9.202 9.283 112,455 +0.10(+1.05%)
Feb 23, 2018 9.261 9.347 9.170 9.186 142,424 -0.06(-0.70%)
Feb 22, 2018 9.213 9.299 9.186 9.250 119,531 +0.08(+0.88%)
Feb 21, 2018 9.175 9.385 9.159 9.170 150,218 +0.01(+0.06%)
Feb 20, 2018 9.352 9.387 9.137 9.164 162,278 -0.21(-2.23%)
Feb 16, 2018 9.374 9.374 9.374 0 +0.11(+1.16%)
Feb 15, 2018 9.266 9.358 9.231 9.266 127,917 +0.03(+0.35%)
Feb 14, 2018 9.347 9.396 9.164 9.234 181,664 -0.10(-1.04%)
Feb 13, 2018 9.132 9.347 9.132 9.331 246,029 +0.19(+2.12%)
Feb 12, 2018 8.896 9.245 8.880 9.137 467,323 +0.29(+3.28%)
Feb 09, 2018 9.121 9.167 8.729 8.847 427,230 -0.21(-2.31%)
Feb 08, 2018 9.148 9.207 9.030 9.057 182,988 -0.09(-1.00%)
Feb 07, 2018 8.955 9.250 8.955 9.148 265,124 +0.19(+2.10%)
Feb 06, 2018 8.804 8.982 8.633 8.960 479,797 +0.00(+0.00%)
Feb 05, 2018 9.025 9.204 8.869 8.960 381,844 -0.16(-1.71%)
Feb 02, 2018 9.309 9.309 9.100 9.116 213,415 -0.21(-2.25%)
Feb 01, 2018 9.148 9.374 9.148 9.325 179,311 +0.15(+1.58%)
Jan 31, 2018 9.401 9.417 9.041 9.180 593,470 -0.16(-1.67%)
Jan 30, 2018 9.433 9.453 9.325 9.336 224,279 -0.15(-1.53%)
Jan 29, 2018 9.514 9.551 9.454 9.481 252,469 -0.05(-0.51%)
Jan 26, 2018 9.621 9.626 9.460 9.530 156,388 -0.05(-0.56%)
Jan 25, 2018 9.573 9.659 9.519 9.583 162,557 +0.02(+0.22%)
Jan 24, 2018 9.589 9.659 9.508 9.562 183,470 +0.02(+0.17%)
Jan 23, 2018 9.583 9.610 9.535 9.546 176,180 -0.08(-0.78%)
Jan 22, 2018 9.578 9.680 9.556 9.621 150,004 +0.05(+0.51%)
Jan 19, 2018 9.664 9.669 9.535 9.573 190,214 -0.10(-1.00%)
Jan 18, 2018 9.707 9.804 9.669 9.669 302,301 -0.06(-0.66%)
Jan 17, 2018 9.589 9.755 9.551 9.734 220,842 +0.18(+1.91%)
Jan 16, 2018 9.546 9.653 9.535 9.551 244,965 +0.01(+0.06%)
Jan 12, 2018 9.546 9.546 9.546 0 -0.10(-1.06%)
Jan 11, 2018 9.675 9.675 9.567 9.648 395,803 -0.02(-0.17%)
Jan 10, 2018 9.755 9.642 9.664 167,090 -0.05(-0.50%)
Jan 09, 2018 9.734 9.777 9.669 9.712 141,402 +0.01(+0.11%)
Jan 08, 2018 9.734 9.780 9.626 9.702 208,577 -0.02(-0.22%)
Jan 05, 2018 9.777 9.796 9.669 9.723 184,756 -0.02(-0.17%)
Jan 04, 2018 9.728 10.03 9.702 9.739 623,588 -0.01(-0.06%)
Jan 03, 2018 9.852 9.874 9.685 9.744 197,310 -0.09(-0.93%)
Jan 02, 2018 9.965 9.977 9.642 9.836 354,225 -0.10(-0.97%)
Dec 29, 2017 9.933 9.933 9.933 0 -0.01(-0.05%)
Dec 28, 2017 10.01 10.07 9.916 9.938 170,158 -0.03(-0.32%)
Dec 27, 2017 10.13 10.13 9.938 9.970 196,949 -0.16(-1.54%)
Dec 26, 2017 10.03 10.18 9.965 10.13 184,719 +0.08(+0.80%)
Dec 22, 2017 9.965 10.08 9.900 10.05 392,939 +0.12(+1.25%)
Dec 21, 2017 9.884 9.949 9.830 9.922 384,020 +0.09(+0.87%)
Dec 20, 2017 10.00 10.12 9.787 9.836 305,650 -0.16(-1.61%)
Dec 19, 2017 10.07 10.07 9.959 9.997 474,404 -0.02(-0.16%)
Dec 18, 2017 10.22 10.27 9.970 10.01 442,774 -0.19(-1.84%)
Dec 15, 2017 10.03 10.21 9.900 10.20 2,310,398 +0.19(+1.93%)
Dec 14, 2017 10.10 10.18 9.976 10.01 611,959 -0.07(-0.68%)
Dec 13, 2017 10.08 10.13 10.05 10.08 391,466 +0.01(+0.05%)
Dec 12, 2017 9.997 10.09 9.950 10.07 486,485 +0.10(+1.00%)
Dec 11, 2017 9.724 10.02 9.724 9.971 1,047,295 +0.25(+2.59%)
Dec 08, 2017 9.682 9.782 9.625 9.719 746,034 +0.10(+1.09%)
Dec 07, 2017 9.388 9.698 9.387 9.614 616,690 +0.25(+2.63%)
Dec 06, 2017 9.236 9.373 9.236 9.367 497,248 +0.13(+1.42%)
Dec 05, 2017 9.268 9.268 9.205 9.236 114,665 -0.03(-0.34%)
Dec 04, 2017 9.294 9.294 9.242 9.268 392,375 +0.02(+0.17%)
Dec 01, 2017 9.289 9.360 9.142 9.252 268,224 -0.03(-0.34%)
Nov 30, 2017 9.320 9.373 9.226 9.284 238,025 -0.02(-0.23%)
Nov 29, 2017 9.252 9.331 9.221 9.304 416,648 +0.07(+0.74%)
Nov 28, 2017 9.152 9.257 9.074 9.236 322,785 +0.08(+0.92%)
Nov 27, 2017 9.184 9.215 9.084 9.152 263,881 -0.03(-0.34%)
Nov 24, 2017 9.221 9.221 9.161 9.184 98,725 +0.02(+0.17%)
Nov 22, 2017 9.278 9.278 9.142 9.168 247,116 -0.05(-0.57%)
Nov 21, 2017 9.247 9.268 9.158 9.221 165,516 -0.02(-0.23%)
Nov 20, 2017 9.142 9.268 9.079 9.242 267,917 +0.16(+1.79%)
Nov 17, 2017 8.953 9.147 8.953 9.079 435,979 +0.13(+1.47%)
Nov 16, 2017 9.005 9.037 8.900 8.948 257,027 -0.05(-0.58%)
Nov 15, 2017 9.016 9.053 8.874 9.000 423,050 -0.04(-0.41%)
Nov 14, 2017 9.021 9.095 9.001 9.037 102,782 +0.01(+0.06%)
Nov 13, 2017 8.921 9.053 8.921 9.032 203,802 +0.09(+1.06%)
Nov 10, 2017 8.890 8.974 8.848 8.937 145,203 +0.05(+0.59%)
Nov 09, 2017 8.795 8.929 8.774 8.885 123,489 +0.06(+0.71%)
Nov 08, 2017 8.853 8.883 8.769 8.822 180,489 -0.02(-0.24%)
Nov 07, 2017 8.848 8.966 8.806 8.843 232,451 +0.01(+0.06%)
Nov 06, 2017 8.649 8.921 8.649 8.837 394,490 +0.19(+2.18%)
Nov 03, 2017 8.774 8.774 8.528 8.649 436,656 -0.14(-1.55%)
Nov 02, 2017 9.032 9.063 8.664 8.785 614,566 -0.24(-2.62%)
Nov 01, 2017 9.021 9.068 8.963 9.021 136,394 +0.01(+0.12%)
Oct 31, 2017 9.126 9.147 9.011 9.011 198,264 -0.11(-1.21%)
Oct 30, 2017 9.084 9.139 9.042 9.121 94,796 +0.02(+0.23%)
Oct 27, 2017 9.026 9.131 9.005 9.100 301,163 +0.02(+0.17%)
Oct 26, 2017 9.068 9.123 9.053 9.084 244,409 +0.02(+0.23%)
Oct 25, 2017 9.147 9.158 9.026 9.063 194,413 -0.07(-0.80%)
Oct 24, 2017 9.131 9.200 9.068 9.137 247,358 +0.03(+0.29%)
Oct 23, 2017 9.168 9.236 9.084 9.110 132,741 -0.05(-0.57%)
Oct 20, 2017 9.168 9.236 9.108 9.163 185,421 +0.07(+0.81%)
Oct 19, 2017 9.032 9.152 8.921 9.089 244,626 +0.06(+0.64%)
Oct 18, 2017 8.984 9.105 8.983 9.032 245,722 +0.06(+0.64%)
Oct 17, 2017 8.921 9.042 8.921 8.974 233,837 +0.06(+0.65%)
Oct 16, 2017 9.037 9.053 8.790 8.916 555,349 -0.11(-1.22%)
Oct 13, 2017 9.404 9.420 8.402 9.026 2,908,530 -0.41(-4.39%)
Oct 12, 2017 9.362 9.478 9.362 9.441 210,883 +0.06(+0.62%)
Oct 11, 2017 9.430 9.441 9.341 9.383 126,384 -0.04(-0.39%)
Oct 10, 2017 9.446 9.446 9.367 9.420 109,970 -0.01(-0.11%)
Oct 09, 2017 9.341 9.446 9.315 9.430 154,679 +0.11(+1.18%)
Oct 06, 2017 9.320 9.359 9.289 9.320 141,123 +0.00(+0.00%)
Oct 05, 2017 9.336 9.336 9.294 9.320 276,719 -0.01(-0.06%)
Oct 04, 2017 9.362 9.378 9.284 9.325 260,804 -0.02(-0.17%)
Oct 03, 2017 9.352 9.378 9.320 9.341 120,780 +0.01(+0.11%)
Oct 02, 2017 9.404 9.404 9.242 9.331 233,440 -0.02(-0.22%)
Sep 29, 2017 9.304 9.388 9.210 9.352 209,118 +0.06(+0.68%)
Sep 28, 2017 9.236 9.289 9.181 9.289 285,166 +0.05(+0.57%)
Sep 27, 2017 9.137 9.278 9.121 9.236 263,641 +0.16(+1.79%)
Sep 26, 2017 9.084 9.116 9.011 9.074 166,322 -0.02(-0.17%)
Sep 25, 2017 9.142 9.152 9.058 9.089 157,410 -0.07(-0.80%)
Sep 22, 2017 9.184 9.226 9.131 9.163 157,305 -0.05(-0.51%)
Sep 21, 2017 9.242 9.310 9.189 9.210 268,855 -0.00(-0.00%)
Sep 20, 2017 9.251 9.266 9.190 9.210 467,769 -0.03(-0.33%)
Sep 19, 2017 9.241 9.297 9.215 9.241 394,567 -0.02(-0.22%)
Sep 18, 2017 9.246 9.277 9.174 9.261 449,758 +0.11(+1.23%)
Sep 15, 2017 9.082 9.179 9.082 9.149 314,147 +0.07(+0.73%)
Sep 14, 2017 9.056 9.123 9.026 9.082 205,829 +0.04(+0.45%)
Sep 13, 2017 9.031 9.056 9.000 9.041 237,101 +0.04(+0.46%)
Sep 12, 2017 9.005 9.046 8.888 9.000 285,375 +0.04(+0.46%)
Sep 11, 2017 8.969 9.056 8.934 8.959 270,177 +0.03(+0.29%)
Sep 08, 2017 8.754 8.995 8.754 8.934 223,762 +0.16(+1.81%)
Sep 07, 2017 8.724 8.825 8.703 8.775 424,710 +0.08(+0.88%)
Sep 06, 2017 8.744 8.795 8.662 8.698 537,842 -0.04(-0.41%)
Sep 05, 2017 8.923 8.923 8.693 8.734 360,398 -0.16(-1.78%)
Sep 01, 2017 8.816 8.918 8.816 8.893 105,904 +0.08(+0.87%)
Aug 31, 2017 8.903 8.916 8.806 8.816 223,891 -0.05(-0.58%)
Aug 30, 2017 8.775 8.898 8.775 8.867 243,369 +0.10(+1.11%)
Aug 29, 2017 8.816 8.851 8.713 8.770 254,517 -0.10(-1.10%)
Aug 28, 2017 8.816 8.908 8.785 8.867 235,966 +0.12(+1.35%)
Aug 25, 2017 8.800 8.816 8.713 8.749 133,453 -0.03(-0.35%)
Aug 24, 2017 8.734 8.821 8.698 8.780 99,380 +0.07(+0.82%)
Aug 23, 2017 8.729 8.754 8.652 8.708 186,569 -0.05(-0.53%)
Aug 22, 2017 8.826 8.826 8.698 8.754 208,757 -0.03(-0.29%)
Aug 21, 2017 8.580 8.800 8.580 8.780 195,133 +0.23(+2.63%)
Aug 18, 2017 8.539 8.597 8.514 8.555 89,260 -0.03(-0.36%)
Aug 17, 2017 8.713 8.754 8.555 8.585 155,688 -0.10(-1.18%)
Aug 16, 2017 8.703 8.754 8.598 8.688 111,418 -0.02(-0.18%)
Aug 15, 2017 8.713 8.754 8.611 8.703 188,665 +0.05(+0.53%)
Aug 14, 2017 8.427 8.662 8.396 8.657 191,630 +0.26(+3.11%)
Aug 11, 2017 8.406 8.488 8.319 8.396 318,046 -0.03(-0.30%)
Aug 10, 2017 8.719 8.719 8.345 8.422 456,856 -0.29(-3.35%)
Aug 09, 2017 8.780 8.782 8.626 8.713 252,126 -0.09(-1.05%)
Aug 08, 2017 8.806 8.872 8.765 8.806 157,393 -0.03(-0.35%)
Aug 07, 2017 8.754 8.872 8.647 8.836 256,105 +0.12(+1.35%)
Aug 04, 2017 8.821 8.857 8.621 8.719 225,839 -0.10(-1.10%)
Aug 03, 2017 8.780 8.877 8.703 8.816 165,274 +0.03(+0.35%)
Aug 02, 2017 8.760 8.836 8.719 8.785 199,354 +0.07(+0.82%)
Aug 01, 2017 8.713 8.765 8.611 8.713 130,551 +0.01(+0.12%)
Jul 31, 2017 8.683 8.713 8.606 8.703 104,136 +0.02(+0.24%)
Jul 28, 2017 8.754 8.788 8.629 8.683 93,192 -0.10(-1.11%)
Jul 27, 2017 8.847 8.852 8.729 8.780 160,006 -0.06(-0.69%)
Jul 26, 2017 8.754 8.867 8.754 8.841 210,562 +0.08(+0.94%)
Jul 25, 2017 8.703 8.770 8.667 8.760 88,928 +0.09(+1.00%)
Jul 24, 2017 8.591 8.703 8.591 8.672 141,432 +0.08(+0.89%)
Jul 21, 2017 8.672 8.713 8.580 8.596 178,270 -0.07(-0.83%)
Jul 20, 2017 8.688 8.652 8.667 157,764 -0.02(-0.24%)
Jul 19, 2017 8.770 8.770 8.667 8.688 189,089 -0.02(-0.24%)
Jul 18, 2017 8.647 8.719 8.534 8.708 350,965 +0.11(+1.25%)
Jul 17, 2017 8.524 8.816 8.488 8.601 238,103 +0.13(+1.51%)
Jul 14, 2017 8.550 8.550 8.452 8.473 96,737 -0.06(-0.66%)
Jul 13, 2017 8.473 8.550 8.463 8.529 188,007 +0.08(+0.91%)
Jul 12, 2017 8.386 8.544 8.386 8.452 91,127 +0.07(+0.79%)
Jul 11, 2017 8.417 8.417 8.304 8.386 84,216 +0.01(+0.12%)
Jul 10, 2017 8.329 8.391 8.319 8.376 151,336 +0.05(+0.61%)
Jul 07, 2017 8.237 8.340 8.140 8.324 174,685 +0.14(+1.75%)
Jul 06, 2017 8.360 8.406 8.033 8.181 528,081 -0.17(-2.08%)
Jul 05, 2017 8.278 8.370 8.278 8.355 200,463 +0.07(+0.87%)
Jul 03, 2017 8.350 8.381 8.278 8.283 137,284 -0.06(-0.68%)
Jun 30, 2017 8.376 8.391 8.266 8.340 186,909 -0.03(-0.37%)
Jun 29, 2017 8.381 8.411 8.340 8.370 103,116 -0.01(-0.12%)
Jun 28, 2017 8.442 8.442 8.365 8.381 166,640 -0.04(-0.43%)
Jun 27, 2017 8.437 8.575 8.388 8.417 197,148 -0.03(-0.30%)
Jun 26, 2017 8.550 8.596 8.417 8.442 225,846 -0.10(-1.14%)
Jun 23, 2017 8.529 8.540 8.498 8.539 79,880 +0.01(+0.06%)
Jun 22, 2017 8.473 8.570 8.422 8.534 137,696 +0.07(+0.85%)
Jun 21, 2017 8.437 8.524 8.411 8.463 156,791 +0.03(+0.36%)
Jun 20, 2017 8.391 8.488 8.370 8.432 108,023 +0.03(+0.37%)
Jun 19, 2017 8.253 8.580 8.253 8.401 309,510 +0.01(+0.06%)
Jun 16, 2017 8.447 8.452 8.237 8.396 288,881 -0.06(-0.67%)
Jun 15, 2017 8.529 8.529 8.350 8.452 267,842 -0.08(-0.96%)
Jun 14, 2017 8.539 8.601 8.468 8.534 144,077 -0.06(-0.66%)
Jun 13, 2017 8.575 8.611 8.514 8.591 110,555 +0.07(+0.84%)
Jun 12, 2017 8.688 8.765 8.442 8.519 296,038 -0.13(-1.54%)
Jun 09, 2017 8.713 8.784 8.611 8.652 121,149 -0.01(-0.12%)
Jun 08, 2017 8.560 8.688 8.550 8.662 151,965 +0.11(+1.26%)
Jun 07, 2017 8.575 8.655 8.514 8.555 190,007 -0.02(-0.24%)
Jun 06, 2017 8.652 8.729 8.524 8.575 435,610 -0.12(-1.41%)
Jun 05, 2017 8.847 8.847 8.626 8.698 281,320 -0.11(-1.28%)
Jun 02, 2017 8.806 8.888 8.795 8.811 193,703 +0.05(+0.53%)
Jun 01, 2017 8.657 8.790 8.657 8.765 133,326 +0.10(+1.18%)
May 31, 2017 8.734 8.772 8.626 8.662 221,008 -0.08(-0.88%)
May 30, 2017 8.678 8.893 8.678 8.739 263,141 +0.06(+0.71%)
May 26, 2017 8.806 8.893 8.504 8.678 473,572 -0.08(-0.88%)
May 25, 2017 8.879 8.879 8.679 8.754 746,694 -0.08(-0.91%)
May 24, 2017 8.914 9.005 8.720 8.834 1,162,725 -0.08(-0.90%)
May 23, 2017 8.899 8.919 8.694 8.914 404,964 +0.08(+0.91%)
May 22, 2017 8.839 8.859 8.784 8.834 339,841 +0.07(+0.80%)
May 19, 2017 8.704 8.829 8.684 8.764 281,818 +0.07(+0.75%)
May 18, 2017 8.654 8.809 8.589 8.699 329,346 +0.07(+0.75%)
May 17, 2017 8.599 8.704 8.559 8.634 208,037 +0.01(+0.06%)
May 16, 2017 8.804 8.814 8.584 8.629 237,512 -0.17(-1.88%)
May 15, 2017 8.644 8.819 8.624 8.794 301,058 +0.21(+2.45%)
May 12, 2017 8.459 8.624 8.459 8.584 330,793 +0.11(+1.24%)
May 11, 2017 8.329 8.534 8.329 8.479 215,429 +0.11(+1.32%)
May 10, 2017 8.459 8.499 8.344 8.369 229,150 -0.05(-0.54%)
May 09, 2017 8.514 8.579 8.414 8.414 169,994 -0.10(-1.18%)
May 08, 2017 8.559 8.619 8.464 8.514 318,112 +0.00(+0.00%)
May 05, 2017 8.504 8.629 8.324 8.514 558,571 +0.09(+1.01%)
May 04, 2017 8.204 8.454 7.904 8.429 772,236 +0.27(+3.25%)
May 03, 2017 8.339 8.339 8.114 8.164 331,453 -0.16(-1.86%)
May 02, 2017 8.304 8.339 8.268 8.319 264,533 +0.02(+0.18%)
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.