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

Viavi Solutions (NQ: VIAV )

7.390 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 13.37 13.38 13.09 13.30 4,020,350 -0.04(-0.30%)
Apr 29, 2019 13.26 13.41 13.18 13.34 2,020,853 +0.10(+0.76%)
Apr 26, 2019 13.11 13.25 13.04 13.24 2,185,600 +0.07(+0.53%)
Apr 25, 2019 13.06 13.23 12.89 13.17 3,271,672 -0.01(-0.08%)
Apr 24, 2019 13.16 13.38 13.13 13.18 2,102,941 +0.01(+0.08%)
Apr 23, 2019 12.86 13.29 12.86 13.17 3,484,772 +0.31(+2.41%)
Apr 22, 2019 12.93 12.93 12.66 12.86 1,773,324 +0.17(+1.34%)
Apr 18, 2019 12.76 12.91 12.68 12.69 1,728,000 -0.13(-1.01%)
Apr 17, 2019 12.86 12.90 12.70 12.82 1,347,088 +0.05(+0.39%)
Apr 16, 2019 12.87 12.90 12.71 12.77 1,780,733 -0.06(-0.47%)
Apr 15, 2019 12.95 13.02 12.82 12.83 1,566,657 -0.07(-0.54%)
Apr 12, 2019 12.84 12.92 12.62 12.90 1,877,900 +0.11(+0.86%)
Apr 11, 2019 12.81 12.83 12.68 12.79 1,180,565 -0.01(-0.08%)
Apr 10, 2019 12.69 12.85 12.60 12.80 1,344,566 +0.13(+1.03%)
Apr 09, 2019 12.60 12.82 12.58 12.67 1,687,787 +0.03(+0.24%)
Apr 08, 2019 12.42 12.65 12.39 12.64 1,026,679 +0.17(+1.36%)
Apr 05, 2019 12.48 12.55 12.43 12.47 1,100,400 -0.01(-0.08%)
Apr 04, 2019 12.55 12.62 12.40 12.48 1,013,226 -0.02(-0.16%)
Apr 03, 2019 12.47 12.60 12.40 12.50 1,405,518 +0.09(+0.73%)
Apr 02, 2019 12.73 12.73 12.31 12.41 1,848,529 -0.12(-0.96%)
Apr 01, 2019 12.41 12.56 12.34 12.53 2,379,548 +0.15(+1.21%)
Mar 29, 2019 12.48 12.61 12.36 12.38 2,336,800 -0.03(-0.24%)
Mar 28, 2019 12.28 12.47 12.19 12.41 2,099,611 +0.18(+1.47%)
Mar 27, 2019 12.17 12.26 12.00 12.23 1,075,720 +0.05(+0.41%)
Mar 26, 2019 12.20 12.34 12.13 12.18 1,693,595 +0.04(+0.33%)
Mar 25, 2019 12.11 12.19 11.99 12.14 2,382,916 +0.02(+0.17%)
Mar 22, 2019 12.26 12.31 12.04 12.12 2,638,500 -0.23(-1.86%)
Mar 21, 2019 12.00 12.36 11.98 12.35 1,524,724 +0.34(+2.83%)
Mar 20, 2019 12.19 12.20 11.89 12.01 1,862,437 -0.17(-1.40%)
Mar 19, 2019 12.18 12.29 12.06 12.18 2,998,916 +0.03(+0.25%)
Mar 18, 2019 12.23 12.36 12.12 12.15 2,134,844 -0.08(-0.65%)
Mar 15, 2019 12.29 12.44 12.22 12.23 2,459,100 +0.00(+0.00%)
Mar 14, 2019 12.41 12.41 12.15 12.23 2,234,488 -0.19(-1.53%)
Mar 13, 2019 12.41 12.55 12.29 12.42 2,369,684 +0.05(+0.40%)
Mar 12, 2019 12.45 12.48 12.36 12.37 1,771,386 -0.08(-0.64%)
Mar 11, 2019 12.39 12.48 12.29 12.45 2,334,449 +0.10(+0.81%)
Mar 08, 2019 12.31 12.49 12.21 12.35 1,488,200 -0.09(-0.72%)
Mar 07, 2019 12.66 12.66 12.37 12.44 2,003,693 -0.22(-1.74%)
Mar 06, 2019 12.89 12.91 12.61 12.66 1,785,666 -0.23(-1.78%)
Mar 05, 2019 13.21 13.25 12.88 12.89 1,230,161 -0.32(-2.42%)
Mar 04, 2019 13.23 13.34 13.12 13.21 1,989,323 +0.01(+0.08%)
Mar 01, 2019 13.20 13.26 13.11 13.20 1,180,800 +0.07(+0.53%)
Feb 28, 2019 13.15 13.27 13.10 13.13 1,613,056 -0.08(-0.61%)
Feb 27, 2019 13.26 13.28 12.95 13.21 1,924,364 +0.05(+0.38%)
Feb 26, 2019 13.07 13.26 13.03 13.16 2,025,817 +0.00(+0.00%)
Feb 25, 2019 13.45 13.48 13.14 13.16 1,885,697 -0.18(-1.35%)
Feb 22, 2019 13.17 13.40 13.14 13.34 3,308,100 +0.27(+2.07%)
Feb 21, 2019 13.14 13.20 13.00 13.07 2,192,245 -0.07(-0.53%)
Feb 20, 2019 13.15 13.32 13.09 13.14 2,369,999 +0.04(+0.31%)
Feb 19, 2019 13.04 13.24 12.84 13.10 5,886,620 +0.30(+2.34%)
Feb 15, 2019 12.32 12.80 12.20 12.80 4,572,900 +0.54(+4.40%)
Feb 14, 2019 12.07 12.34 12.07 12.26 2,888,816 +0.20(+1.66%)
Feb 13, 2019 12.05 12.11 12.01 12.06 1,730,044 +0.03(+0.25%)
Feb 12, 2019 12.14 12.16 11.96 12.03 2,640,165 +0.06(+0.50%)
Feb 11, 2019 11.71 11.97 11.71 11.97 3,262,302 +0.27(+2.31%)
Feb 08, 2019 11.73 11.78 11.62 11.70 2,678,300 -0.07(-0.59%)
Feb 07, 2019 11.86 12.00 11.69 11.77 4,599,312 -0.10(-0.84%)
Feb 06, 2019 11.74 12.67 11.60 11.87 7,049,237 +0.95(+8.70%)
Feb 05, 2019 11.09 11.17 10.89 10.92 3,747,879 -0.12(-1.09%)
Feb 04, 2019 10.97 11.08 10.90 11.04 3,538,552 +0.06(+0.55%)
Feb 01, 2019 11.11 11.20 10.97 10.98 1,701,400 -0.14(-1.26%)
Jan 31, 2019 10.89 11.13 10.84 11.12 4,467,442 +0.25(+2.30%)
Jan 30, 2019 10.83 10.88 10.66 10.87 1,929,038 +0.04(+0.37%)
Jan 29, 2019 10.92 10.93 10.77 10.83 1,073,065 -0.08(-0.73%)
Jan 28, 2019 10.88 11.07 10.79 10.91 1,341,143 -0.04(-0.37%)
Jan 25, 2019 10.90 11.07 10.88 10.95 1,657,000 +0.11(+1.01%)
Jan 24, 2019 10.54 10.86 10.53 10.84 1,687,851 +0.33(+3.14%)
Jan 23, 2019 10.51 10.57 10.39 10.51 1,492,605 +0.01(+0.10%)
Jan 22, 2019 10.57 10.61 10.36 10.50 1,001,483 -0.15(-1.41%)
Jan 18, 2019 10.60 10.67 10.51 10.65 1,294,900 +0.06(+0.57%)
Jan 17, 2019 10.46 10.61 10.36 10.59 1,094,763 +0.10(+0.95%)
Jan 16, 2019 10.43 10.61 10.36 10.49 1,304,975 +0.05(+0.48%)
Jan 15, 2019 10.33 10.54 10.32 10.44 1,952,970 +0.14(+1.36%)
Jan 14, 2019 10.50 10.50 10.28 10.30 1,454,825 -0.26(-2.46%)
Jan 11, 2019 10.38 10.62 10.38 10.56 1,957,000 +0.13(+1.25%)
Jan 10, 2019 10.11 10.50 10.11 10.43 1,665,625 +0.23(+2.25%)
Jan 09, 2019 9.970 10.48 9.900 10.20 2,725,534 +0.23(+2.31%)
Jan 08, 2019 9.960 10.08 9.900 9.970 1,355,091 +0.08(+0.81%)
Jan 07, 2019 9.700 9.980 9.700 9.890 1,294,069 +0.19(+1.96%)
Jan 04, 2019 9.750 9.840 9.690 9.700 1,736,000 +0.07(+0.73%)
Jan 03, 2019 9.750 9.809 9.530 9.630 993,150 -0.30(-3.02%)
Jan 02, 2019 9.880 10.01 9.780 9.930 1,574,282 -0.12(-1.19%)
Dec 31, 2018 10.01 10.06 9.795 10.05 1,651,700 +0.07(+0.70%)
Dec 28, 2018 9.890 10.14 9.740 9.980 1,210,800 +0.14(+1.42%)
Dec 27, 2018 9.560 9.850 9.505 9.840 1,313,788 +0.14(+1.44%)
Dec 26, 2018 9.390 9.710 9.360 9.700 1,300,590 +0.35(+3.74%)
Dec 24, 2018 9.470 9.550 9.320 9.350 1,076,400 -0.16(-1.68%)
Dec 21, 2018 9.830 9.870 9.500 9.510 4,672,500 -0.32(-3.26%)
Dec 20, 2018 9.880 10.12 9.710 9.830 1,969,133 -0.09(-0.91%)
Dec 19, 2018 9.990 10.28 9.840 9.920 1,824,517 -0.06(-0.60%)
Dec 18, 2018 10.16 10.23 9.960 9.980 1,592,641 -0.03(-0.30%)
Dec 17, 2018 10.06 10.28 9.950 10.01 2,070,472 -0.10(-0.99%)
Dec 14, 2018 10.05 10.29 10.04 10.11 1,758,700 -0.10(-0.98%)
Dec 13, 2018 10.38 10.48 10.19 10.21 1,930,116 -0.10(-0.97%)
Dec 12, 2018 10.28 10.40 10.13 10.31 2,428,662 +0.17(+1.68%)
Dec 11, 2018 10.46 10.46 10.04 10.14 2,039,471 -0.16(-1.55%)
Dec 10, 2018 10.29 10.43 10.15 10.30 2,461,637 +0.00(+0.00%)
Dec 07, 2018 10.67 10.70 10.22 10.30 3,541,600 -0.36(-3.38%)
Dec 06, 2018 9.900 10.67 9.800 10.66 3,276,698 +0.45(+4.41%)
Dec 04, 2018 10.41 10.48 10.11 10.21 3,999,700 -0.22(-2.11%)
Dec 03, 2018 10.25 10.43 10.12 10.43 1,818,121 +0.29(+2.86%)
Nov 30, 2018 10.00 10.19 9.900 10.14 2,035,300 +0.07(+0.70%)
Nov 29, 2018 9.890 10.23 9.855 10.07 2,287,307 +0.16(+1.61%)
Nov 28, 2018 9.670 9.980 9.660 9.910 1,711,195 +0.27(+2.80%)
Nov 27, 2018 9.650 9.870 9.600 9.640 1,865,503 -0.06(-0.62%)
Nov 26, 2018 9.560 9.767 9.450 9.700 1,907,386 +0.22(+2.32%)
Nov 23, 2018 9.400 9.600 9.380 9.480 417,000 -0.01(-0.11%)
Nov 21, 2018 9.490 9.490 9.490 0 +0.04(+0.42%)
Nov 20, 2018 9.340 9.650 9.170 9.450 3,248,501 -0.12(-1.25%)
Nov 19, 2018 9.930 9.980 9.550 9.570 2,027,906 -0.42(-4.20%)
Nov 16, 2018 9.930 10.02 9.830 9.990 1,670,500 -0.06(-0.60%)
Nov 15, 2018 9.880 10.06 9.794 10.05 1,634,881 +0.17(+1.72%)
Nov 14, 2018 9.840 10.02 9.790 9.880 2,047,014 +0.06(+0.61%)
Nov 13, 2018 9.800 10.04 9.580 9.820 3,108,875 -0.04(-0.41%)
Nov 12, 2018 11.01 11.01 9.850 9.860 4,104,133 -1.30(-11.65%)
Nov 09, 2018 11.16 11.29 11.00 11.16 3,531,900 +0.05(+0.45%)
Nov 08, 2018 11.03 11.14 10.88 11.11 1,603,719 +0.09(+0.82%)
Nov 07, 2018 10.82 11.10 10.74 11.02 2,404,555 +0.27(+2.51%)
Nov 06, 2018 10.84 11.01 10.71 10.75 1,498,547 -0.07(-0.69%)
Nov 05, 2018 10.80 10.88 10.59 10.82 2,436,753 -0.02(-0.18%)
Nov 02, 2018 11.51 11.62 10.62 10.85 4,689,500 -0.97(-8.25%)
Nov 01, 2018 11.55 11.87 11.51 11.82 2,640,453 +0.29(+2.52%)
Oct 31, 2018 11.53 11.72 11.42 11.53 3,540,043 +0.15(+1.32%)
Oct 30, 2018 11.08 11.40 10.95 11.38 2,916,980 +0.25(+2.25%)
Oct 29, 2018 11.41 11.48 10.98 11.13 4,655,281 -0.16(-1.42%)
Oct 26, 2018 11.42 11.48 11.07 11.29 2,448,500 -0.29(-2.50%)
Oct 25, 2018 11.58 11.66 11.43 11.58 1,757,269 +0.05(+0.43%)
Oct 24, 2018 11.81 11.98 11.51 11.53 1,530,490 -0.31(-2.62%)
Oct 23, 2018 11.90 12.00 11.71 11.84 3,360,224 -0.09(-0.75%)
Oct 22, 2018 12.11 12.15 11.89 11.93 2,397,627 -0.11(-0.91%)
Oct 19, 2018 12.13 12.35 11.98 12.04 1,820,400 -0.10(-0.82%)
Oct 18, 2018 12.26 12.31 12.08 12.14 1,871,167 -0.12(-0.98%)
Oct 17, 2018 12.21 12.32 12.15 12.26 4,623,148 +0.01(+0.08%)
Oct 16, 2018 11.85 12.27 11.78 12.25 3,004,597 +0.43(+3.64%)
Oct 15, 2018 11.61 11.91 11.54 11.82 1,738,940 +0.17(+1.46%)
Oct 12, 2018 11.84 11.84 11.52 11.65 1,738,200 -0.01(-0.09%)
Oct 11, 2018 11.68 12.01 11.65 11.66 1,824,798 -0.09(-0.77%)
Oct 10, 2018 12.02 12.05 11.72 11.75 2,428,436 -0.31(-2.57%)
Oct 09, 2018 12.14 12.29 12.03 12.06 2,002,819 -0.14(-1.15%)
Oct 08, 2018 12.35 12.38 12.10 12.20 1,712,814 -0.15(-1.21%)
Oct 05, 2018 12.57 12.69 12.27 12.35 2,487,200 -0.22(-1.75%)
Oct 04, 2018 12.64 12.79 12.48 12.57 2,663,781 -0.15(-1.18%)
Oct 03, 2018 12.39 12.82 12.20 12.72 3,973,984 +0.40(+3.25%)
Oct 02, 2018 12.33 12.63 12.15 12.32 5,247,005 +0.15(+1.23%)
Oct 01, 2018 11.83 12.17 11.49 12.17 6,446,400 +0.83(+7.32%)
Sep 28, 2018 11.23 11.39 11.22 11.34 2,056,300 +0.08(+0.71%)
Sep 27, 2018 11.22 11.38 11.22 11.26 1,879,629 +0.04(+0.36%)
Sep 26, 2018 11.37 11.39 11.21 11.22 1,593,742 -0.13(-1.15%)
Sep 25, 2018 11.32 11.44 11.19 11.35 1,434,752 +0.03(+0.27%)
Sep 24, 2018 11.21 11.37 11.13 11.32 819,212 +0.07(+0.62%)
Sep 21, 2018 11.43 11.47 11.21 11.25 3,583,800 -0.14(-1.23%)
Sep 20, 2018 11.18 11.43 11.13 11.39 2,145,014 +0.26(+2.34%)
Sep 19, 2018 11.28 11.29 11.04 11.13 1,484,573 -0.12(-1.07%)
Sep 18, 2018 11.21 11.28 11.15 11.25 2,531,230 +0.03(+0.27%)
Sep 17, 2018 11.25 11.29 11.18 11.22 1,513,074 -0.04(-0.36%)
Sep 14, 2018 11.31 11.37 11.23 11.26 1,037,200 -0.04(-0.35%)
Sep 13, 2018 11.28 11.37 11.20 11.30 1,742,769 +0.04(+0.36%)
Sep 12, 2018 11.21 11.31 11.16 11.26 1,761,637 +0.01(+0.09%)
Sep 11, 2018 11.28 11.30 11.21 11.25 1,431,211 -0.08(-0.71%)
Sep 10, 2018 11.33 11.40 11.24 11.33 1,891,684 +0.03(+0.27%)
Sep 07, 2018 11.16 11.35 11.12 11.30 3,707,400 +0.15(+1.35%)
Sep 06, 2018 11.02 11.20 11.00 11.15 3,170,918 +0.19(+1.73%)
Sep 05, 2018 11.12 11.12 10.91 10.96 1,538,136 -0.16(-1.44%)
Sep 04, 2018 11.19 11.19 10.97 11.12 2,135,417 -0.08(-0.71%)
Aug 31, 2018 11.20 11.20 11.20 0 -0.14(-1.23%)
Aug 30, 2018 11.50 11.52 11.29 11.34 1,723,300 -0.14(-1.22%)
Aug 29, 2018 11.47 11.55 11.45 11.48 1,222,631 +0.00(+0.00%)
Aug 28, 2018 11.43 11.50 11.38 11.48 790,900 +0.06(+0.53%)
Aug 27, 2018 11.50 11.55 11.40 11.42 1,535,031 -0.05(-0.44%)
Aug 24, 2018 11.43 11.51 11.34 11.47 2,029,000 +0.10(+0.88%)
Aug 23, 2018 11.30 11.48 11.28 11.37 3,025,795 +0.03(+0.26%)
Aug 22, 2018 11.22 11.40 11.22 11.34 1,740,448 +0.11(+0.98%)
Aug 21, 2018 11.02 11.26 11.02 11.23 2,462,910 +0.22(+2.00%)
Aug 20, 2018 11.03 11.05 10.91 11.01 1,490,528 -0.02(-0.18%)
Aug 17, 2018 10.92 11.15 10.87 11.03 2,262,500 +0.04(+0.36%)
Aug 16, 2018 10.55 11.12 10.49 10.99 3,382,457 +0.53(+5.07%)
Aug 15, 2018 10.55 10.99 10.45 10.46 5,793,184 -0.47(-4.30%)
Aug 14, 2018 11.05 11.11 10.91 10.93 5,466,137 -0.03(-0.27%)
Aug 13, 2018 11.00 11.18 10.77 10.96 5,989,652 +0.35(+3.30%)
Aug 10, 2018 10.44 10.62 10.40 10.61 2,501,700 +0.12(+1.14%)
Aug 09, 2018 10.42 10.55 10.40 10.49 1,030,976 +0.06(+0.58%)
Aug 08, 2018 10.51 10.58 10.32 10.43 1,024,440 -0.08(-0.76%)
Aug 07, 2018 10.34 10.55 10.29 10.51 1,563,526 +0.18(+1.74%)
Aug 06, 2018 10.06 10.37 10.06 10.33 2,093,253 +0.29(+2.89%)
Aug 03, 2018 10.13 10.20 9.960 10.04 1,999,500 -0.06(-0.59%)
Aug 02, 2018 10.11 10.21 10.02 10.10 1,214,813 -0.05(-0.49%)
Aug 01, 2018 10.13 10.32 10.04 10.15 1,915,585 +0.03(+0.30%)
Jul 31, 2018 10.10 10.25 10.07 10.12 1,212,444 -0.01(-0.10%)
Jul 30, 2018 10.12 10.26 10.10 10.13 1,326,444 +0.03(+0.30%)
Jul 27, 2018 10.33 10.34 10.05 10.10 1,202,900 -0.23(-2.23%)
Jul 26, 2018 10.37 10.27 10.33 909,927 +0.06(+0.58%)
Jul 25, 2018 10.14 10.35 10.08 10.27 1,402,390 +0.09(+0.88%)
Jul 24, 2018 10.26 10.40 10.13 10.18 1,076,822 -0.05(-0.49%)
Jul 23, 2018 10.29 10.32 10.09 10.23 1,002,691 -0.09(-0.87%)
Jul 20, 2018 10.23 10.39 10.02 10.32 1,944,424 +0.05(+0.49%)
Jul 19, 2018 10.49 10.55 10.26 10.27 2,798,094 -0.13(-1.25%)
Jul 18, 2018 10.48 10.52 10.36 10.40 837,097 -0.08(-0.76%)
Jul 17, 2018 10.46 10.61 10.44 10.48 1,344,335 +0.02(+0.19%)
Jul 16, 2018 10.45 10.60 10.43 10.46 964,174 +0.00(+0.00%)
Jul 13, 2018 10.56 10.63 10.41 10.46 835,508 -0.11(-1.04%)
Jul 12, 2018 10.59 10.31 10.57 1,592,613 +0.17(+1.63%)
Jul 11, 2018 10.39 10.41 10.24 10.40 1,596,321 +0.00(+0.00%)
Jul 10, 2018 10.34 10.54 10.34 10.40 1,812,308 +0.07(+0.68%)
Jul 09, 2018 10.39 10.39 10.24 10.33 947,273 -0.01(-0.10%)
Jul 06, 2018 10.21 10.37 10.21 10.34 829,635 +0.14(+1.37%)
Jul 05, 2018 10.08 10.21 10.00 10.20 891,527 +0.19(+1.90%)
Jul 03, 2018 10.01 10.01 10.01 0 -0.31(-3.00%)
Jul 02, 2018 10.20 10.33 10.14 10.32 1,669,747 +0.08(+0.78%)
Jun 29, 2018 10.11 10.30 10.09 10.24 2,419,617 +0.14(+1.39%)
Jun 28, 2018 9.950 10.13 9.890 10.10 1,474,856 +0.16(+1.61%)
Jun 27, 2018 10.00 10.11 9.920 9.940 2,179,680 -0.06(-0.60%)
Jun 26, 2018 9.820 10.02 9.790 10.00 1,393,173 +0.18(+1.83%)
Jun 25, 2018 9.940 9.950 9.790 9.820 1,525,056 -0.16(-1.60%)
Jun 22, 2018 10.02 10.05 9.880 9.980 2,397,853 -0.02(-0.20%)
Jun 21, 2018 10.10 10.17 9.900 10.00 2,146,223 -0.11(-1.09%)
Jun 20, 2018 10.10 10.26 10.01 10.11 4,445,587 +0.06(+0.60%)
Jun 19, 2018 9.840 10.06 9.830 10.05 2,052,453 +0.09(+0.90%)
Jun 18, 2018 9.750 10.03 9.660 9.960 1,912,981 +0.12(+1.22%)
Jun 15, 2018 9.850 9.830 9.840 3,630,948 +0.01(+0.10%)
Jun 14, 2018 9.840 9.880 9.710 9.830 1,545,378 +0.04(+0.41%)
Jun 13, 2018 9.800 9.910 9.700 9.790 1,936,922 -0.01(-0.10%)
Jun 12, 2018 9.790 9.860 9.710 9.800 2,584,016 -0.02(-0.20%)
Jun 11, 2018 9.670 9.830 9.640 9.820 1,620,615 +0.14(+1.45%)
Jun 08, 2018 9.740 9.860 9.580 9.680 3,953,689 -0.13(-1.33%)
Jun 07, 2018 9.820 9.950 9.760 9.810 2,200,579 +0.01(+0.10%)
Jun 06, 2018 9.820 9.865 9.740 9.800 2,163,882 -0.04(-0.41%)
Jun 05, 2018 9.760 9.910 9.700 9.840 2,760,699 +0.10(+1.03%)
Jun 04, 2018 9.800 9.830 9.640 9.740 1,484,412 -0.03(-0.31%)
Jun 01, 2018 9.570 9.845 9.500 9.770 5,011,282 +0.26(+2.73%)
May 31, 2018 9.640 9.880 9.280 9.510 4,355,787 -0.13(-1.35%)
May 30, 2018 9.730 9.815 9.610 9.640 1,632,144 -0.09(-0.92%)
May 29, 2018 9.850 9.920 9.620 9.730 1,870,425 -0.17(-1.72%)
May 25, 2018 9.900 9.900 9.900 0 +0.03(+0.30%)
May 24, 2018 9.950 10.07 9.810 9.870 1,406,698 -0.10(-1.00%)
May 23, 2018 10.08 10.14 9.890 9.970 1,766,799 -0.17(-1.68%)
May 22, 2018 10.20 10.32 10.14 10.14 1,366,329 -0.02(-0.20%)
May 21, 2018 10.08 10.18 10.06 10.16 1,288,702 +0.09(+0.89%)
May 18, 2018 10.14 10.21 10.02 10.07 1,227,617 -0.03(-0.30%)
May 17, 2018 9.990 10.15 9.890 10.10 1,156,441 +0.10(+1.00%)
May 16, 2018 9.930 10.06 9.880 10.00 3,587,615 +0.06(+0.60%)
May 15, 2018 9.880 9.970 9.760 9.940 1,690,921 +0.02(+0.20%)
May 14, 2018 9.860 9.990 9.820 9.920 2,007,965 +0.11(+1.12%)
May 11, 2018 9.850 9.900 9.760 9.810 1,328,535 -0.08(-0.81%)
May 10, 2018 10.10 10.10 9.840 9.890 2,345,188 -0.25(-2.47%)
May 09, 2018 10.15 10.26 10.08 10.14 2,135,768 +0.05(+0.50%)
May 08, 2018 10.22 10.25 9.980 10.09 2,842,060 +0.17(+1.71%)
May 07, 2018 9.860 10.09 9.810 9.920 2,453,521 +0.06(+0.61%)
May 04, 2018 10.14 10.17 9.750 9.860 6,214,866 +0.42(+4.45%)
May 03, 2018 9.520 9.520 9.120 9.440 3,791,684 -0.18(-1.87%)
May 02, 2018 9.370 9.730 9.370 9.620 3,027,105 +0.31(+3.33%)
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.